KissMeData/049470/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	694	20	2	2.97	89273201	130354	255.84	686	699	674	876	472	674	684.81	1.49	0	9569	692	683	673	664	654	687	668	589	202	1000	480	1	1	58862249	409	-5.60	0.87	12	0.22	-124.00	800.00	1150	20230207	-39.65	649	20230726	6.93	1150	-39.65	20230207	649	6.93	20230726	1150	-39.65	20230207	649	6.93	20230726	0.00	N	049470	1000	588 억	878775	N	N	N	N
3	20230731	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	689	15	2	2.23	86002719	125636	246.58	686	699	674	876	472	674	684.54	1.49	0	9569	692	683	673	664	654	687	668	589	202	1000	480	1	1	58862249	406	-5.56	0.86	12	0.21	-124.00	800.00	1150	20230207	-40.09	649	20230726	6.16	1150	-40.09	20230207	649	6.16	20230726	1150	-40.09	20230207	649	6.16	20230726	0.00	N	049470	1000	588 억	878775	N	N	N	N
4	20230731	140517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	683	9	2	1.34	73854617	107854	211.68	686	699	674	876	472	674	684.76	1.49	0	5571	692	683	673	664	654	687	668	589	202	1000	480	1	1	58862249	402	-5.51	0.85	12	0.18	-124.00	800.00	1150	20230207	-40.61	649	20230726	5.24	1150	-40.61	20230207	649	5.24	20230726	1150	-40.61	20230207	649	5.24	20230726	0.00	N	049470	1000	588 억	878775	N	N	N	N
5	20230731	130518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	688	14	2	2.08	67701441	98847	194.00	686	699	674	876	472	674	684.91	1.49	0	2223	692	683	673	664	654	687	668	589	202	1000	480	1	1	58862249	405	-5.55	0.86	12	0.17	-124.00	800.00	1150	20230207	-40.17	649	20230726	6.01	1150	-40.17	20230207	649	6.01	20230726	1150	-40.17	20230207	649	6.01	20230726	0.00	N	049470	1000	588 억	878775	N	N	N	N
6	20230731	120522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	690	16	2	2.37	63854721	93251	183.02	686	699	674	876	472	674	684.76	1.49	0	2223	692	683	673	664	654	687	668	589	202	1000	480	1	1	58862249	406	-5.56	0.86	12	0.16	-124.00	800.00	1150	20230207	-40.00	649	20230726	6.32	1150	-40.00	20230207	649	6.32	20230726	1150	-40.00	20230207	649	6.32	20230726	0.00	N	049470	1000	588 억	878775	N	N	N	N
7	20230731	110524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	682	8	2	1.19	33345719	48937	96.05	686	686	674	876	472	674	681.40	1.49	0	3575	692	683	673	664	654	687	668	589	202	1000	480	1	1	58862249	401	-5.50	0.85	12	0.08	-124.00	800.00	1150	20230207	-40.70	649	20230726	5.08	1150	-40.70	20230207	649	5.08	20230726	1150	-40.70	20230207	649	5.08	20230726	0.00	N	049470	1000	588 억	878775	N	N	N	N
8	20230731	100524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	682	8	2	1.19	24562915	36057	70.77	686	686	674	876	472	674	681.22	1.49	0	-1431	692	683	673	664	654	687	668	589	202	1000	480	1	1	58862249	401	-5.50	0.85	12	0.06	-124.00	800.00	1150	20230207	-40.70	649	20230726	5.08	1150	-40.70	20230207	649	5.08	20230726	1150	-40.70	20230207	649	5.08	20230726	0.00	N	049470	1000	588 억	878775	N	N	N	N
9	20230731	090516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	686	12	2	1.78	7546	11	0.02	686	686	686	876	472	674	686.00	1.49	0	-1	692	683	673	664	654	687	668	589	202	1000	480	1	1	58862249	404	-5.53	0.86	12	0.00	-124.00	800.00	1150	20230207	-40.35	649	20230726	5.70	1150	-40.35	20230207	649	5.70	20230726	1150	-40.35	20230207	649	5.70	20230726	0.00	N	049470	1000	588 억	878775	N	N	N	N
10	20230728	160519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	674	0	3	0.00	34137988	50941	44.85	673	682	663	876	472	674	670.15	1.50	0	-5024	690	681	674	665	658	686	670	589	202	1000	480	1	1	58862249	397	-5.44	0.84	12	0.09	-124.00	800.00	1150	20230207	-41.39	649	20230726	3.85	1150	-41.39	20230207	649	3.85	20230726	1150	-41.39	20230207	649	3.85	20230726	0.00	N	049470	1000	588 억	883799	N	N	N	N
11	20230728	150518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	673	-1	5	-0.15	31869427	47579	41.89	673	674	663	876	472	674	669.82	1.50	0	-5684	690	681	674	665	658	686	670	589	202	1000	480	1	1	58862249	396	-5.43	0.84	12	0.08	-124.00	800.00	1150	20230207	-41.48	649	20230726	3.70	1150	-41.48	20230207	649	3.70	20230726	1150	-41.48	20230207	649	3.70	20230726	0.00	N	049470	1000	588 억	883799	N	N	N	N
12	20230728	140516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	673	-1	5	-0.15	28256642	42206	37.16	673	674	663	876	472	674	669.49	1.50	0	-6868	690	681	674	665	658	686	670	589	202	1000	480	1	1	58862249	396	-5.43	0.84	12	0.07	-124.00	800.00	1150	20230207	-41.48	649	20230726	3.70	1150	-41.48	20230207	649	3.70	20230726	1150	-41.48	20230207	649	3.70	20230726	0.00	N	049470	1000	588 억	883799	N	N	N	N
13	20230728	130518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	672	-2	5	-0.30	24807357	37082	32.65	673	673	663	876	472	674	668.99	1.50	0	-6098	690	681	674	665	658	686	670	589	202	1000	480	1	1	58862249	396	-5.42	0.84	12	0.06	-124.00	800.00	1150	20230207	-41.57	649	20230726	3.54	1150	-41.57	20230207	649	3.54	20230726	1150	-41.57	20230207	649	3.54	20230726	0.00	N	049470	1000	588 억	883799	N	N	N	N
14	20230728	120515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	672	-2	5	-0.30	20426754	30555	26.90	673	673	663	876	472	674	668.52	1.50	0	-3468	690	681	674	665	658	686	670	589	202	1000	480	1	1	58862249	396	-5.42	0.84	12	0.05	-124.00	800.00	1150	20230207	-41.57	649	20230726	3.54	1150	-41.57	20230207	649	3.54	20230726	1150	-41.57	20230207	649	3.54	20230726	0.00	N	049470	1000	588 억	883799	N	N	N	N
15	20230728	110520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	670	-4	5	-0.59	14703211	22009	19.38	673	673	663	876	472	674	668.05	1.50	0	-6253	690	681	674	665	658	686	670	589	202	1000	480	1	1	58862249	394	-5.40	0.84	12	0.04	-124.00	800.00	1150	20230207	-41.74	649	20230726	3.24	1150	-41.74	20230207	649	3.24	20230726	1150	-41.74	20230207	649	3.24	20230726	0.00	N	049470	1000	588 억	883799	N	N	N	N
16	20230728	100515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	671	-3	5	-0.45	10453863	15639	13.77	673	673	663	876	472	674	668.45	1.50	0	-10357	690	681	674	665	658	686	670	589	202	1000	480	1	1	58862249	395	-5.41	0.84	12	0.03	-124.00	800.00	1150	20230207	-41.65	649	20230726	3.39	1150	-41.65	20230207	649	3.39	20230726	1150	-41.65	20230207	649	3.39	20230726	0.00	N	049470	1000	588 억	883799	N	N	N	N
17	20230728	090518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	672	-2	5	-0.30	657515	977	0.86	673	673	670	876	472	674	672.99	1.50	0	-4	690	681	674	665	658	686	670	589	202	1000	480	1	1	58862249	396	-5.42	0.84	12	0.00	-124.00	800.00	1150	20230207	-41.57	649	20230726	3.54	1150	-41.57	20230207	649	3.54	20230726	1150	-41.57	20230207	649	3.54	20230726	0.00	N	049470	1000	588 억	883799	N	N	N	N
18	20230727	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	674	6	2	0.90	76345276	113577	26.61	668	683	667	868	468	668	672.19	1.50	31103	-47	722	695	672	645	622	683	633	589	200	1000	480	1	1	58862249	397	-5.44	0.84	12	0.19	-124.00	800.00	1150	20230207	-41.39	649	20230726	3.85	1150	-41.39	20230207	649	3.85	20230726	1150	-41.39	20230207	649	3.85	20230726	0.00	N	049470	1000	588 억	883846	N	N	N	N
19	20230727	150516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	670	2	2	0.30	67701757	100690	23.59	668	683	667	868	468	668	672.38	1.50	31103	2276	722	695	672	645	622	683	633	589	200	1000	480	1	1	58862249	394	-5.40	0.84	12	0.17	-124.00	800.00	1150	20230207	-41.74	649	20230726	3.24	1150	-41.74	20230207	649	3.24	20230726	1150	-41.74	20230207	649	3.24	20230726	0.00	N	049470	1000	588 억	883846	N	N	N	N
20	20230727	140512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	671	3	2	0.45	51516748	76559	17.94	668	683	667	868	468	668	672.90	1.50	31103	-581	722	695	672	645	622	683	633	589	200	1000	480	1	1	58862249	395	-5.41	0.84	12	0.13	-124.00	800.00	1150	20230207	-41.65	649	20230726	3.39	1150	-41.65	20230207	649	3.39	20230726	1150	-41.65	20230207	649	3.39	20230726	0.00	N	049470	1000	588 억	883846	N	N	N	N
21	20230727	130513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	671	3	2	0.45	48187996	71598	16.77	668	683	667	868	468	668	673.04	1.50	31103	-453	722	695	672	645	622	683	633	589	200	1000	480	1	1	58862249	395	-5.41	0.84	12	0.12	-124.00	800.00	1150	20230207	-41.65	649	20230726	3.39	1150	-41.65	20230207	649	3.39	20230726	1150	-41.65	20230207	649	3.39	20230726	0.00	N	049470	1000	588 억	883846	N	N	N	N
22	20230727	120515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	675	7	2	1.05	43172132	64129	15.02	668	683	667	868	468	668	673.21	1.50	31103	3279	722	695	672	645	622	683	633	589	200	1000	480	1	1	58862249	397	-5.44	0.84	12	0.11	-124.00	800.00	1150	20230207	-41.30	649	20230726	4.01	1150	-41.30	20230207	649	4.01	20230726	1150	-41.30	20230207	649	4.01	20230726	0.00	N	049470	1000	588 억	883846	N	N	N	N
23	20230727	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	676	8	2	1.20	36997836	54964	12.88	668	683	667	868	468	668	673.13	1.50	31103	7344	722	695	672	645	622	683	633	589	200	1000	480	1	1	58862249	398	-5.45	0.84	12	0.09	-124.00	800.00	1150	20230207	-41.22	649	20230726	4.16	1150	-41.22	20230207	649	4.16	20230726	1150	-41.22	20230207	649	4.16	20230726	0.00	N	049470	1000	588 억	883846	N	N	N	N
24	20230727	100513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	675	7	2	1.05	28865499	42909	10.05	668	683	667	868	468	668	672.71	1.50	31103	7163	722	695	672	645	622	683	633	589	200	1000	480	1	1	58862249	397	-5.44	0.84	12	0.07	-124.00	800.00	1150	20230207	-41.30	649	20230726	4.01	1150	-41.30	20230207	649	4.01	20230726	1150	-41.30	20230207	649	4.01	20230726	0.00	N	049470	1000	588 억	883846	N	N	N	N
25	20230727	090514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	680	12	2	1.80	1260974	1871	0.44	668	683	668	868	468	668	673.96	1.50	31103	-701	722	695	672	645	622	683	633	589	200	1000	480	1	1	58862249	400	-5.48	0.85	12	0.00	-124.00	800.00	1150	20230207	-40.87	649	20230726	4.78	1150	-40.87	20230207	649	4.78	20230726	1150	-40.87	20230207	649	4.78	20230726	0.00	N	049470	1000	588 억	883846	N	N	N	N
26	20230726	160512	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	668	-30	5	-4.30	281883677	426770	330.91	698	699	649	907	489	698	660.50	1.45	0	31059	721	709	698	686	675	715	692	589	209	1000	500	1	1	58862249	393	-5.39	0.83	12	0.73	-124.00	800.00	1150	20230207	-41.91	649	20230726	2.93	1150	-41.91	20230207	649	2.93	20230726	1150	-41.91	20230207	649	2.93	20230726	0.00	N	049470	1000	588 억	852743	N	N	N	N
27	20230726	150515	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	658	-40	5	-5.73	238675883	360438	279.47	698	699	650	907	489	698	662.18	1.45	0	33969	721	709	698	686	675	715	692	589	209	1000	500	1	1	58862249	387	-5.31	0.82	12	0.61	-124.00	800.00	1150	20230207	-42.78	650	20230726	1.23	1150	-42.78	20230207	650	1.23	20230726	1150	-42.78	20230207	650	1.23	20230726	0.00	N	049470	1000	588 억	852743	N	N	N	N
28	20230726	140513	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	651	-47	5	-6.73	203912361	307598	238.50	698	699	650	907	489	698	662.92	1.45	0	26871	721	709	698	686	675	715	692	589	209	1000	500	1	1	58862249	383	-5.25	0.81	12	0.52	-124.00	800.00	1150	20230207	-43.39	650	20230726	0.15	1150	-43.39	20230207	650	0.15	20230726	1150	-43.39	20230207	650	0.15	20230726	0.00	N	049470	1000	588 억	852743	N	N	N	N
29	20230726	130511	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	651	-47	5	-6.73	170519357	256311	198.74	698	699	650	907	489	698	665.28	1.45	0	24081	721	709	698	686	675	715	692	589	209	1000	500	1	1	58862249	383	-5.25	0.81	12	0.44	-124.00	800.00	1150	20230207	-43.39	650	20230726	0.15	1150	-43.39	20230207	650	0.15	20230726	1150	-43.39	20230207	650	0.15	20230726	0.00	N	049470	1000	588 억	852743	N	N	N	N
30	20230726	120512	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	665	-33	5	-4.73	149541364	224182	173.82	698	699	650	907	489	698	667.05	1.45	0	27567	721	709	698	686	675	715	692	589	209	1000	500	1	1	58862249	391	-5.36	0.83	12	0.38	-124.00	800.00	1150	20230207	-42.17	650	20230726	2.31	1150	-42.17	20230207	650	2.31	20230726	1150	-42.17	20230207	650	2.31	20230726	0.00	N	049470	1000	588 억	852743	N	N	N	N
31	20230726	110509	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	652	-46	5	-6.59	136254361	204057	158.22	698	699	650	907	489	698	667.73	1.45	0	29459	721	709	698	686	675	715	692	589	209	1000	500	1	1	58862249	384	-5.26	0.81	12	0.35	-124.00	800.00	1150	20230207	-43.30	650	20230726	0.31	1150	-43.30	20230207	650	0.31	20230726	1150	-43.30	20230207	650	0.31	20230726	0.00	N	049470	1000	588 억	852743	N	N	N	N
32	20230726	100513	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	665	-33	5	-4.73	72384707	106971	82.94	698	699	650	907	489	698	676.68	1.45	0	-2710	721	709	698	686	675	715	692	589	209	1000	500	1	1	58862249	391	-5.36	0.83	12	0.18	-124.00	800.00	1150	20230207	-42.17	650	20230726	2.31	1150	-42.17	20230207	650	2.31	20230726	1150	-42.17	20230207	650	2.31	20230726	0.00	N	049470	1000	588 억	852743	N	N	N	N
33	20230726	090509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	690	-8	5	-1.15	2283330	3285	2.55	698	699	683	907	489	698	695.08	1.45	0	-1861	721	709	698	686	675	715	692	589	209	1000	500	1	1	58862249	406	-5.56	0.86	12	0.01	-124.00	800.00	1150	20230207	-40.00	659	20221013	4.70	1150	-40.00	20230207	680	1.47	20230518	1150	-40.00	20230207	659	4.70	20221013	0.00	N	049470	1000	588 억	852743	N	N	N	N
34	20230725	160507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	698	-2	5	-0.29	90067657	128371	48.80	688	710	687	910	490	700	701.62	1.47	0	-14417	718	709	702	693	686	705	689	589	210	1000	500	1	1	58862249	411	-5.63	0.87	12	0.22	-124.00	800.00	1150	20230207	-39.30	659	20221013	5.92	1150	-39.30	20230207	680	2.65	20230518	1150	-39.30	20230207	659	5.92	20221013	0.00	N	049470	1000	588 억	867160	N	N	N	N
35	20230725	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	704	4	2	0.57	87807673	125141	47.58	688	710	687	910	490	700	701.67	1.47	0	-14399	718	709	702	693	686	705	689	589	210	1000	500	1	1	58862249	414	-5.68	0.88	12	0.21	-124.00	800.00	1150	20230207	-38.78	659	20221013	6.83	1150	-38.78	20230207	680	3.53	20230518	1150	-38.78	20230207	659	6.83	20221013	0.00	N	049470	1000	588 억	867160	N	N	N	N
36	20230725	140505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	703	3	2	0.43	78611798	112035	42.59	688	710	687	910	490	700	701.67	1.47	0	-14032	718	709	702	693	686	705	689	589	210	1000	500	1	1	58862249	414	-5.67	0.88	12	0.19	-124.00	800.00	1150	20230207	-38.87	659	20221013	6.68	1150	-38.87	20230207	680	3.38	20230518	1150	-38.87	20230207	659	6.68	20221013	0.00	N	049470	1000	588 억	867160	N	N	N	N
37	20230725	130509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	709	9	2	1.29	65863682	93968	35.72	688	710	687	910	490	700	700.92	1.47	0	-12552	718	709	702	693	686	705	689	589	210	1000	500	1	1	58862249	417	-5.72	0.89	12	0.16	-124.00	800.00	1150	20230207	-38.35	659	20221013	7.59	1150	-38.35	20230207	680	4.26	20230518	1150	-38.35	20230207	659	7.59	20221013	0.00	N	049470	1000	588 억	867160	N	N	N	N
38	20230725	120509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	709	9	2	1.29	59004969	84297	32.05	688	710	687	910	490	700	699.97	1.47	0	-11015	718	709	702	693	686	705	689	589	210	1000	500	1	1	58862249	417	-5.72	0.89	12	0.14	-124.00	800.00	1150	20230207	-38.35	659	20221013	7.59	1150	-38.35	20230207	680	4.26	20230518	1150	-38.35	20230207	659	7.59	20221013	0.00	N	049470	1000	588 억	867160	N	N	N	N
39	20230725	110506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	707	7	2	1.00	46500940	66628	25.33	688	707	687	910	490	700	697.92	1.47	0	-11741	718	709	702	693	686	705	689	589	210	1000	500	1	1	58862249	416	-5.70	0.88	12	0.11	-124.00	800.00	1150	20230207	-38.52	659	20221013	7.28	1150	-38.52	20230207	680	3.97	20230518	1150	-38.52	20230207	659	7.28	20221013	0.00	N	049470	1000	588 억	867160	N	N	N	N
40	20230725	100506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	703	3	2	0.43	26645902	38287	14.56	688	703	687	910	490	700	695.95	1.47	0	-8262	718	709	702	693	686	705	689	589	210	1000	500	1	1	58862249	414	-5.67	0.88	12	0.07	-124.00	800.00	1150	20230207	-38.87	659	20221013	6.68	1150	-38.87	20230207	680	3.38	20230518	1150	-38.87	20230207	659	6.68	20221013	0.00	N	049470	1000	588 억	867160	N	N	N	N
41	20230725	090506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	697	-3	5	-0.43	14009513	20159	7.66	688	700	687	910	490	700	694.95	1.47	0	-3695	718	709	702	693	686	705	689	589	210	1000	500	1	1	58862249	410	-5.62	0.87	12	0.03	-124.00	800.00	1150	20230207	-39.39	659	20221013	5.77	1150	-39.39	20230207	680	2.50	20230518	1150	-39.39	20230207	659	5.77	20221013	0.00	N	049470	1000	588 억	867160	N	N	N	N
42	20230724	160507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	700	-16	5	-2.23	184250232	262883	145.92	711	711	695	930	502	716	700.88	1.54	0	-38004	737	726	721	710	705	724	708	589	214	1000	510	1	1	58862249	412	-5.65	0.88	12	0.45	-124.00	800.00	1150	20230207	-39.13	659	20221013	6.22	1150	-39.13	20230207	680	2.94	20230518	1150	-39.13	20230207	659	6.22	20221013	0.00	N	049470	1000	588 억	905164	N	N	N	N
43	20230724	150503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	700	-16	5	-2.23	178457449	254609	141.33	711	711	695	930	502	716	700.91	1.54	0	-37950	737	726	721	710	705	724	708	589	214	1000	510	1	1	58862249	412	-5.65	0.88	12	0.43	-124.00	800.00	1150	20230207	-39.13	659	20221013	6.22	1150	-39.13	20230207	680	2.94	20230518	1150	-39.13	20230207	659	6.22	20221013	0.00	N	049470	1000	588 억	905164	N	N	N	N
44	20230724	140502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	696	-20	5	-2.79	154336117	220032	122.13	711	711	695	930	502	716	701.43	1.54	0	-36658	737	726	721	710	705	724	708	589	214	1000	510	1	1	58862249	410	-5.61	0.87	12	0.37	-124.00	800.00	1150	20230207	-39.48	659	20221013	5.61	1150	-39.48	20230207	680	2.35	20230518	1150	-39.48	20230207	659	5.61	20221013	0.00	N	049470	1000	588 억	905164	N	N	N	N
45	20230724	130504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	699	-17	5	-2.37	124682066	177487	98.52	711	711	698	930	502	716	702.49	1.54	0	-29949	737	726	721	710	705	724	708	589	214	1000	510	1	1	58862249	411	-5.64	0.87	12	0.30	-124.00	800.00	1150	20230207	-39.22	659	20221013	6.07	1150	-39.22	20230207	680	2.79	20230518	1150	-39.22	20230207	659	6.07	20221013	0.00	N	049470	1000	588 억	905164	N	N	N	N
46	20230724	120504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	700	-16	5	-2.23	113617905	161647	89.73	711	711	699	930	502	716	702.88	1.54	0	-29833	737	726	721	710	705	724	708	589	214	1000	510	1	1	58862249	412	-5.65	0.88	12	0.27	-124.00	800.00	1150	20230207	-39.13	659	20221013	6.22	1150	-39.13	20230207	680	2.94	20230518	1150	-39.13	20230207	659	6.22	20221013	0.00	N	049470	1000	588 억	905164	N	N	N	N
47	20230724	110507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	702	-14	5	-1.96	84214119	119661	66.42	711	711	700	930	502	716	703.77	1.54	0	-27555	737	726	721	710	705	724	708	589	214	1000	510	1	1	58862249	413	-5.66	0.88	12	0.20	-124.00	800.00	1150	20230207	-38.96	659	20221013	6.53	1150	-38.96	20230207	680	3.24	20230518	1150	-38.96	20230207	659	6.53	20221013	0.00	N	049470	1000	588 억	905164	N	N	N	N
48	20230724	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	701	-15	5	-2.09	69913903	99274	55.10	711	711	701	930	502	716	704.25	1.54	0	-25687	737	726	721	710	705	724	708	589	214	1000	510	1	1	58862249	413	-5.65	0.88	12	0.17	-124.00	800.00	1150	20230207	-39.04	659	20221013	6.37	1150	-39.04	20230207	680	3.09	20230518	1150	-39.04	20230207	659	6.37	20221013	0.00	N	049470	1000	588 억	905164	N	N	N	N
49	20230724	090505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	706	-10	5	-1.40	12150334	17153	9.52	711	711	706	930	502	716	708.35	1.54	0	-6513	737	726	721	710	705	724	708	589	214	1000	510	1	1	58862249	416	-5.69	0.88	12	0.03	-124.00	800.00	1150	20230207	-38.61	659	20221013	7.13	1150	-38.61	20230207	680	3.82	20230518	1150	-38.61	20230207	659	7.13	20221013	0.00	N	049470	1000	588 억	905164	N	N	N	N
50	20230721	160500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	716	-8	5	-1.10	129914573	179924	124.50	724	732	716	941	507	724	722.23	1.54	0	1733	733	728	723	718	713	731	721	589	217	1000	520	1	1	58862249	421	-5.77	0.90	12	0.31	-124.00	800.00	1150	20230207	-37.74	659	20221013	8.65	1150	-37.74	20230207	680	5.29	20230518	1150	-37.74	20230207	659	8.65	20221013	0.00	N	049470	1000	588 억	906431	N	N	N	N
51	20230721	150503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	718	-6	5	-0.83	119874054	165912	114.80	724	732	716	941	507	724	722.52	1.54	0	1815	733	728	723	718	713	731	721	589	217	1000	520	1	1	58862249	423	-5.79	0.90	12	0.28	-124.00	800.00	1150	20230207	-37.57	659	20221013	8.95	1150	-37.57	20230207	680	5.59	20230518	1150	-37.57	20230207	659	8.95	20221013	0.00	N	049470	1000	588 억	906431	N	N	N	N
52	20230721	140500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	724	0	3	0.00	115264623	159508	110.37	724	732	716	941	507	724	722.63	1.54	0	-338	733	728	723	718	713	731	721	589	217	1000	520	1	1	58862249	426	-5.84	0.91	12	0.27	-124.00	800.00	1150	20230207	-37.04	659	20221013	9.86	1150	-37.04	20230207	680	6.47	20230518	1150	-37.04	20230207	659	9.86	20221013	0.00	N	049470	1000	588 억	906431	N	N	N	N
53	20230721	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	722	-2	5	-0.28	108873537	150646	104.24	724	732	716	941	507	724	722.71	1.54	0	-3957	733	728	723	718	713	731	721	589	217	1000	520	1	1	58862249	425	-5.82	0.90	12	0.26	-124.00	800.00	1150	20230207	-37.22	659	20221013	9.56	1150	-37.22	20230207	680	6.18	20230518	1150	-37.22	20230207	659	9.56	20221013	0.00	N	049470	1000	588 억	906431	N	N	N	N
54	20230721	120506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	729	5	2	0.69	90149770	124794	86.35	724	732	716	941	507	724	722.39	1.54	0	-3710	733	728	723	718	713	731	721	589	217	1000	520	1	1	58862249	429	-5.88	0.91	12	0.21	-124.00	800.00	1150	20230207	-36.61	659	20221013	10.62	1150	-36.61	20230207	680	7.21	20230518	1150	-36.61	20230207	659	10.62	20221013	0.00	N	049470	1000	588 억	906431	N	N	N	N
55	20230721	110504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	732	8	2	1.10	86576998	119887	82.96	724	732	716	941	507	724	722.16	1.54	0	-3712	733	728	723	718	713	731	721	589	217	1000	520	1	1	58862249	431	-5.90	0.92	12	0.20	-124.00	800.00	1150	20230207	-36.35	659	20221013	11.08	1150	-36.35	20230207	680	7.65	20230518	1150	-36.35	20230207	659	11.08	20221013	0.00	N	049470	1000	588 억	906431	N	N	N	N
56	20230721	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	719	-5	5	-0.69	19855113	27614	19.11	724	724	717	941	507	724	719.02	1.54	0	-2956	733	728	723	718	713	731	721	589	217	1000	520	1	1	58862249	423	-5.80	0.90	12	0.05	-124.00	800.00	1150	20230207	-37.48	659	20221013	9.10	1150	-37.48	20230207	680	5.74	20230518	1150	-37.48	20230207	659	9.10	20221013	0.00	N	049470	1000	588 억	906431	N	N	N	N
57	20230721	090504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	723	-1	5	-0.14	151083	209	0.14	724	724	721	941	507	724	722.89	1.54	0	-98	733	728	723	718	713	731	721	589	217	1000	520	1	1	58862249	426	-5.83	0.90	12	0.00	-124.00	800.00	1150	20230207	-37.13	659	20221013	9.71	1150	-37.13	20230207	680	6.32	20230518	1150	-37.13	20230207	659	9.71	20221013	0.00	N	049470	1000	588 억	906431	N	N	N	N
58	20230720	160500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	724	1	2	0.14	104474954	144270	95.18	723	728	718	939	507	723	724.16	1.53	0	3411	733	727	721	715	709	731	719	589	216	1000	520	1	1	58862249	426	-5.84	0.91	12	0.25	-124.00	800.00	1150	20230207	-37.04	659	20221013	9.86	1150	-37.04	20230207	680	6.47	20230518	1150	-37.04	20230207	659	9.86	20221013	0.00	N	049470	1000	588 억	902978	N	N	N	N
59	20230720	150459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	723	0	3	0.00	94247020	130064	85.81	723	728	718	939	507	723	724.62	1.53	0	2208	733	727	721	715	709	731	719	589	216	1000	520	1	1	58862249	426	-5.83	0.90	12	0.22	-124.00	800.00	1150	20230207	-37.13	659	20221013	9.71	1150	-37.13	20230207	680	6.32	20230518	1150	-37.13	20230207	659	9.71	20221013	0.00	N	049470	1000	588 억	902978	N	N	N	N
60	20230720	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	725	2	2	0.28	89538156	123531	81.50	723	728	718	939	507	723	724.82	1.53	0	2209	733	727	721	715	709	731	719	589	216	1000	520	1	1	58862249	427	-5.85	0.91	12	0.21	-124.00	800.00	1150	20230207	-36.96	659	20221013	10.02	1150	-36.96	20230207	680	6.62	20230518	1150	-36.96	20230207	659	10.02	20221013	0.00	N	049470	1000	588 억	902978	N	N	N	N
61	20230720	130457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	724	1	2	0.14	83759783	115533	76.22	723	728	718	939	507	723	724.99	1.53	0	-268	733	727	721	715	709	731	719	589	216	1000	520	1	1	58862249	426	-5.84	0.91	12	0.20	-124.00	800.00	1150	20230207	-37.04	659	20221013	9.86	1150	-37.04	20230207	680	6.47	20230518	1150	-37.04	20230207	659	9.86	20221013	0.00	N	049470	1000	588 억	902978	N	N	N	N
62	20230720	120503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	726	3	2	0.41	36769035	50767	33.49	723	728	718	939	507	723	724.27	1.53	0	-3809	733	727	721	715	709	731	719	589	216	1000	520	1	1	58862249	427	-5.85	0.91	12	0.09	-124.00	800.00	1150	20230207	-36.87	659	20221013	10.17	1150	-36.87	20230207	680	6.76	20230518	1150	-36.87	20230207	659	10.17	20221013	0.00	N	049470	1000	588 억	902978	N	N	N	N
63	20230720	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	725	2	2	0.28	13703957	18995	12.53	723	726	718	939	507	723	721.45	1.53	0	-3809	733	727	721	715	709	731	719	589	216	1000	520	1	1	58862249	427	-5.85	0.91	12	0.03	-124.00	800.00	1150	20230207	-36.96	659	20221013	10.02	1150	-36.96	20230207	680	6.62	20230518	1150	-36.96	20230207	659	10.02	20221013	0.00	N	049470	1000	588 억	902978	N	N	N	N
64	20230720	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	725	2	2	0.28	11982585	16620	10.97	723	726	718	939	507	723	720.97	1.53	0	-3257	733	727	721	715	709	731	719	589	216	1000	520	1	1	58862249	427	-5.85	0.91	12	0.03	-124.00	800.00	1150	20230207	-36.96	659	20221013	10.02	1150	-36.96	20230207	680	6.62	20230518	1150	-36.96	20230207	659	10.02	20221013	0.00	N	049470	1000	588 억	902978	N	N	N	N
65	20230720	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	723	0	3	0.00	1560957	2159	1.42	723	723	723	939	507	723	723.00	1.53	0	-329	733	727	721	715	709	731	719	589	216	1000	520	1	1	58862249	426	-5.83	0.90	12	0.00	-124.00	800.00	1150	20230207	-37.13	659	20221013	9.71	1150	-37.13	20230207	680	6.32	20230518	1150	-37.13	20230207	659	9.71	20221013	0.00	N	049470	1000	588 억	902978	N	N	N	N
66	20230719	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	723	-6	5	-0.82	109140230	151571	32.02	720	727	715	947	511	729	720.06	1.60	0	-38311	757	742	731	716	705	750	724	589	218	1000	520	1	1	58862249	426	-5.83	0.90	12	0.26	-124.00	800.00	1150	20230207	-37.13	659	20221013	9.71	1150	-37.13	20230207	680	6.32	20230518	1150	-37.13	20230207	659	9.71	20221013	0.00	N	049470	1000	588 억	941262	N	N	N	N
67	20230719	150505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	724	-5	5	-0.69	101510737	140986	29.78	720	727	715	947	511	729	720.01	1.60	0	-38311	757	742	731	716	705	750	724	589	218	1000	520	1	1	58862249	426	-5.84	0.91	12	0.24	-124.00	800.00	1150	20230207	-37.04	659	20221013	9.86	1150	-37.04	20230207	680	6.47	20230518	1150	-37.04	20230207	659	9.86	20221013	0.00	N	049470	1000	588 억	941262	N	N	N	N
68	20230719	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	721	-8	5	-1.10	92916368	129053	27.26	720	727	715	947	511	729	719.99	1.60	0	-37937	757	742	731	716	705	750	724	589	218	1000	520	1	1	58862249	424	-5.81	0.90	12	0.22	-124.00	800.00	1150	20230207	-37.30	659	20221013	9.41	1150	-37.30	20230207	680	6.03	20230518	1150	-37.30	20230207	659	9.41	20221013	0.00	N	049470	1000	588 억	941262	N	N	N	N
69	20230719	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	725	-4	5	-0.55	62934614	87444	18.47	720	727	715	947	511	729	719.71	1.60	0	-33757	757	742	731	716	705	750	724	589	218	1000	520	1	1	58862249	427	-5.85	0.91	12	0.15	-124.00	800.00	1150	20230207	-36.96	659	20221013	10.02	1150	-36.96	20230207	680	6.62	20230518	1150	-36.96	20230207	659	10.02	20221013	0.00	N	049470	1000	588 억	941262	N	N	N	N
70	20230719	120505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	720	-9	5	-1.23	50147013	69721	14.73	720	727	715	947	511	729	719.25	1.60	0	-26525	757	742	731	716	705	750	724	589	218	1000	520	1	1	58862249	424	-5.81	0.90	12	0.12	-124.00	800.00	1150	20230207	-37.39	659	20221013	9.26	1150	-37.39	20230207	680	5.88	20230518	1150	-37.39	20230207	659	9.26	20221013	0.00	N	049470	1000	588 억	941262	N	N	N	N
71	20230719	110506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	717	-12	5	-1.65	40424148	56242	11.88	720	727	715	947	511	729	718.75	1.60	0	-16154	757	742	731	716	705	750	724	589	218	1000	520	1	1	58862249	422	-5.78	0.90	12	0.10	-124.00	800.00	1150	20230207	-37.65	659	20221013	8.80	1150	-37.65	20230207	680	5.44	20230518	1150	-37.65	20230207	659	8.80	20221013	0.00	N	049470	1000	588 억	941262	N	N	N	N
72	20230719	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	718	-11	5	-1.51	34894677	48547	10.25	720	727	715	947	511	729	718.78	1.60	0	-15359	757	742	731	716	705	750	724	589	218	1000	520	1	1	58862249	423	-5.79	0.90	12	0.08	-124.00	800.00	1150	20230207	-37.57	659	20221013	8.95	1150	-37.57	20230207	680	5.59	20230518	1150	-37.57	20230207	659	8.95	20221013	0.00	N	049470	1000	588 억	941262	N	N	N	N
73	20230719	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	722	-7	5	-0.96	4523557	6282	1.33	720	722	720	947	511	729	720.08	1.60	0	-2661	757	742	731	716	705	750	724	589	218	1000	520	1	1	58862249	425	-5.82	0.90	12	0.01	-124.00	800.00	1150	20230207	-37.22	659	20221013	9.56	1150	-37.22	20230207	680	6.18	20230518	1150	-37.22	20230207	659	9.56	20221013	0.00	N	049470	1000	588 억	941262	N	N	N	N
74	20230718	160501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	729	9	2	1.25	345608929	471518	363.35	725	746	720	936	504	720	732.97	1.65	0	-32783	731	725	719	713	707	728	716	589	216	1000	510	1	1	58862249	429	-5.88	0.91	12	0.80	-124.00	800.00	1150	20230207	-36.61	659	20221013	10.62	1150	-36.61	20230207	680	7.21	20230518	1150	-36.61	20230207	659	10.62	20221013	0.00	N	049470	1000	588 억	974072	N	N	N	N
75	20230718	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	726	6	2	0.83	336116039	458421	353.26	725	746	721	936	504	720	733.20	1.65	0	-29331	731	725	719	713	707	728	716	589	216	1000	510	1	1	58862249	427	-5.85	0.91	12	0.78	-124.00	800.00	1150	20230207	-36.87	659	20221013	10.17	1150	-36.87	20230207	680	6.76	20230518	1150	-36.87	20230207	659	10.17	20221013	0.00	N	049470	1000	588 억	974072	N	N	N	N
76	20230718	140500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	726	6	2	0.83	323241098	440599	339.53	725	746	721	936	504	720	733.64	1.65	0	-28735	731	725	719	713	707	728	716	589	216	1000	510	1	1	58862249	427	-5.85	0.91	12	0.75	-124.00	800.00	1150	20230207	-36.87	659	20221013	10.17	1150	-36.87	20230207	680	6.76	20230518	1150	-36.87	20230207	659	10.17	20221013	0.00	N	049470	1000	588 억	974072	N	N	N	N
77	20230718	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	731	11	2	1.53	299199955	407425	313.96	725	746	723	936	504	720	734.37	1.65	0	-28939	731	725	719	713	707	728	716	589	216	1000	510	1	1	58862249	430	-5.90	0.91	12	0.69	-124.00	800.00	1150	20230207	-36.43	659	20221013	10.93	1150	-36.43	20230207	680	7.50	20230518	1150	-36.43	20230207	659	10.93	20221013	0.00	N	049470	1000	588 억	974072	N	N	N	N
78	20230718	120502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	731	11	2	1.53	285795539	389010	299.77	725	746	723	936	504	720	734.67	1.65	0	-25903	731	725	719	713	707	728	716	589	216	1000	510	1	1	58862249	430	-5.90	0.91	12	0.66	-124.00	800.00	1150	20230207	-36.43	659	20221013	10.93	1150	-36.43	20230207	680	7.50	20230518	1150	-36.43	20230207	659	10.93	20221013	0.00	N	049470	1000	588 억	974072	N	N	N	N
79	20230718	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	732	12	2	1.67	255078498	346856	267.29	725	746	723	936	504	720	735.40	1.65	0	-16418	731	725	719	713	707	728	716	589	216	1000	510	1	1	58862249	431	-5.90	0.92	12	0.59	-124.00	800.00	1150	20230207	-36.35	659	20221013	11.08	1150	-36.35	20230207	680	7.65	20230518	1150	-36.35	20230207	659	11.08	20221013	0.00	N	049470	1000	588 억	974072	N	N	N	N
80	20230718	100458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	734	14	2	1.94	208175582	283010	218.09	725	746	723	936	504	720	735.58	1.65	0	-8987	731	725	719	713	707	728	716	589	216	1000	510	1	1	58862249	432	-5.92	0.92	12	0.48	-124.00	800.00	1150	20230207	-36.17	659	20221013	11.38	1150	-36.17	20230207	680	7.94	20230518	1150	-36.17	20230207	659	11.38	20221013	0.00	N	049470	1000	588 억	974072	N	N	N	N
81	20230718	090459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	728	8	2	1.11	6665464	9205	7.09	725	728	723	936	504	720	724.11	1.65	0	559	731	725	719	713	707	728	716	589	216	1000	510	1	1	58862249	429	-5.87	0.91	12	0.02	-124.00	800.00	1150	20230207	-36.70	659	20221013	10.47	1150	-36.70	20230207	680	7.06	20230518	1150	-36.70	20230207	659	10.47	20221013	0.00	N	049470	1000	588 억	974072	N	N	N	N
82	20230717	160500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	720	6	2	0.84	85149425	118539	69.14	719	725	713	928	500	714	718.32	1.59	0	36355	736	724	719	707	702	722	705	589	214	1000	510	1	1	58862249	424	-5.81	0.90	12	0.20	-124.00	800.00	1150	20230207	-37.39	659	20221013	9.26	1150	-37.39	20230207	680	5.88	20230518	1150	-37.39	20230207	659	9.26	20221013	0.00	N	049470	1000	588 억	937617	N	N	N	N
83	20230717	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	721	7	2	0.98	78596526	109438	63.83	719	725	713	928	500	714	718.18	1.59	0	36302	736	724	719	707	702	722	705	589	214	1000	510	1	1	58862249	424	-5.81	0.90	12	0.19	-124.00	800.00	1150	20230207	-37.30	659	20221013	9.41	1150	-37.30	20230207	680	6.03	20230518	1150	-37.30	20230207	659	9.41	20221013	0.00	N	049470	1000	588 억	937617	N	N	N	N
84	20230717	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	722	8	2	1.12	73425019	102256	59.64	719	725	713	928	500	714	718.05	1.59	0	30806	736	724	719	707	702	722	705	589	214	1000	510	1	1	58862249	425	-5.82	0.90	12	0.17	-124.00	800.00	1150	20230207	-37.22	659	20221013	9.56	1150	-37.22	20230207	680	6.18	20230518	1150	-37.22	20230207	659	9.56	20221013	0.00	N	049470	1000	588 억	937617	N	N	N	N
85	20230717	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	722	8	2	1.12	63311825	88219	51.46	719	725	713	928	500	714	717.67	1.59	0	23158	736	724	719	707	702	722	705	589	214	1000	510	1	1	58862249	425	-5.82	0.90	12	0.15	-124.00	800.00	1150	20230207	-37.22	659	20221013	9.56	1150	-37.22	20230207	680	6.18	20230518	1150	-37.22	20230207	659	9.56	20221013	0.00	N	049470	1000	588 억	937617	N	N	N	N
86	20230717	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	722	8	2	1.12	58653356	81752	47.68	719	725	713	928	500	714	717.45	1.59	0	21204	736	724	719	707	702	722	705	589	214	1000	510	1	1	58862249	425	-5.82	0.90	12	0.14	-124.00	800.00	1150	20230207	-37.22	659	20221013	9.56	1150	-37.22	20230207	680	6.18	20230518	1150	-37.22	20230207	659	9.56	20221013	0.00	N	049470	1000	588 억	937617	N	N	N	N
87	20230717	110455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	719	5	2	0.70	51478757	71768	41.86	719	725	713	928	500	714	717.29	1.59	0	16819	736	724	719	707	702	722	705	589	214	1000	510	1	1	58862249	423	-5.80	0.90	12	0.12	-124.00	800.00	1150	20230207	-37.48	659	20221013	9.10	1150	-37.48	20230207	680	5.74	20230518	1150	-37.48	20230207	659	9.10	20221013	0.00	N	049470	1000	588 억	937617	N	N	N	N
88	20230717	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	725	11	2	1.54	42396180	59120	34.48	719	725	713	928	500	714	717.12	1.59	0	15239	736	724	719	707	702	722	705	589	214	1000	510	1	1	58862249	427	-5.85	0.91	12	0.10	-124.00	800.00	1150	20230207	-36.96	659	20221013	10.02	1150	-36.96	20230207	680	6.62	20230518	1150	-36.96	20230207	659	10.02	20221013	0.00	N	049470	1000	588 억	937617	N	N	N	N
89	20230717	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	723	9	2	1.26	1687493	2347	1.37	719	723	715	928	500	714	719.00	1.59	0	-185	736	724	719	707	702	722	705	589	214	1000	510	1	1	58862249	426	-5.83	0.90	12	0.00	-124.00	800.00	1150	20230207	-37.13	659	20221013	9.71	1150	-37.13	20230207	680	6.32	20230518	1150	-37.13	20230207	659	9.71	20221013	0.00	N	049470	1000	588 억	937617	N	N	N	N
90	20230714	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	714	-7	5	-0.97	114387844	159470	65.40	728	731	714	937	505	721	717.30	1.60	0	-2050	749	734	725	710	701	730	706	589	216	1000	510	1	1	58862249	420	-5.76	0.89	12	0.27	-124.00	800.00	1150	20230207	-37.91	659	20221013	8.35	1150	-37.91	20230207	680	5.00	20230518	1150	-37.91	20230207	659	8.35	20221013	0.00	N	049470	1000	588 억	939597	N	N	N	N
91	20230714	150458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	719	-2	5	-0.28	108013114	150554	61.74	728	731	714	937	505	721	717.44	1.60	0	35	749	734	725	710	701	730	706	589	216	1000	510	1	1	58862249	423	-5.80	0.90	12	0.26	-124.00	800.00	1150	20230207	-37.48	659	20221013	9.10	1150	-37.48	20230207	680	5.74	20230518	1150	-37.48	20230207	659	9.10	20221013	0.00	N	049470	1000	588 억	939597	N	N	N	N
92	20230714	140500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	719	-2	5	-0.28	84683421	117956	48.37	728	731	714	937	505	721	717.92	1.60	0	-1945	749	734	725	710	701	730	706	589	216	1000	510	1	1	58862249	423	-5.80	0.90	12	0.20	-124.00	800.00	1150	20230207	-37.48	659	20221013	9.10	1150	-37.48	20230207	680	5.74	20230518	1150	-37.48	20230207	659	9.10	20221013	0.00	N	049470	1000	588 억	939597	N	N	N	N
93	20230714	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	719	-2	5	-0.28	83476410	116277	47.69	728	731	714	937	505	721	717.91	1.60	0	-1943	749	734	725	710	701	730	706	589	216	1000	510	1	1	58862249	423	-5.80	0.90	12	0.20	-124.00	800.00	1150	20230207	-37.48	659	20221013	9.10	1150	-37.48	20230207	680	5.74	20230518	1150	-37.48	20230207	659	9.10	20221013	0.00	N	049470	1000	588 억	939597	N	N	N	N
94	20230714	120454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	719	-2	5	-0.28	69109050	96279	39.48	728	731	714	937	505	721	717.80	1.60	0	-2002	749	734	725	710	701	730	706	589	216	1000	510	1	1	58862249	423	-5.80	0.90	12	0.16	-124.00	800.00	1150	20230207	-37.48	659	20221013	9.10	1150	-37.48	20230207	680	5.74	20230518	1150	-37.48	20230207	659	9.10	20221013	0.00	N	049470	1000	588 억	939597	N	N	N	N
95	20230714	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	720	-1	5	-0.14	64984521	90520	37.12	728	731	714	937	505	721	717.90	1.60	0	-1975	749	734	725	710	701	730	706	589	216	1000	510	1	1	58862249	424	-5.81	0.90	12	0.15	-124.00	800.00	1150	20230207	-37.39	659	20221013	9.26	1150	-37.39	20230207	680	5.88	20230518	1150	-37.39	20230207	659	9.26	20221013	0.00	N	049470	1000	588 억	939597	N	N	N	N
96	20230714	100500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	716	-5	5	-0.69	39827736	55357	22.70	728	731	714	937	505	721	719.47	1.60	0	-4645	749	734	725	710	701	730	706	589	216	1000	510	1	1	58862249	421	-5.77	0.90	12	0.09	-124.00	800.00	1150	20230207	-37.74	659	20221013	8.65	1150	-37.74	20230207	680	5.29	20230518	1150	-37.74	20230207	659	8.65	20221013	0.00	N	049470	1000	588 억	939597	N	N	N	N
97	20230714	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	726	5	2	0.69	2790177	3829	1.57	728	731	724	937	505	721	728.70	1.60	0	-1285	749	734	725	710	701	730	706	589	216	1000	510	1	1	58862249	427	-5.85	0.91	12	0.01	-124.00	800.00	1150	20230207	-36.87	659	20221013	10.17	1150	-36.87	20230207	680	6.76	20230518	1150	-36.87	20230207	659	10.17	20221013	0.00	N	049470	1000	588 억	939597	N	N	N	N
98	20230713	160454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	721	-6	5	-0.83	176988110	243578	213.87	727	740	716	945	509	727	726.62	1.59	0	2081	739	733	726	720	713	736	723	589	218	1000	520	1	1	58862249	424	-5.81	0.90	12	0.41	-124.00	800.00	1150	20230207	-37.30	659	20221013	9.41	1150	-37.30	20230207	680	6.03	20230518	1150	-37.30	20230207	659	9.41	20221013	0.00	N	049470	1000	588 억	937516	N	N	N	N
99	20230713	150450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	723	-4	5	-0.55	168597280	231949	203.66	727	740	716	945	509	727	726.87	1.59	0	8248	739	733	726	720	713	736	723	589	218	1000	520	1	1	58862249	426	-5.83	0.90	12	0.39	-124.00	800.00	1150	20230207	-37.13	659	20221013	9.71	1150	-37.13	20230207	680	6.32	20230518	1150	-37.13	20230207	659	9.71	20221013	0.00	N	049470	1000	588 억	937516	N	N	N	N
100	20230713	140451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	734	7	2	0.96	135916623	186733	163.96	727	740	716	945	509	727	727.87	1.59	0	-3663	739	733	726	720	713	736	723	589	218	1000	520	1	1	58862249	432	-5.92	0.92	12	0.32	-124.00	800.00	1150	20230207	-36.17	659	20221013	11.38	1150	-36.17	20230207	680	7.94	20230518	1150	-36.17	20230207	659	11.38	20221013	0.00	N	049470	1000	588 억	937516	N	N	N	N
101	20230713	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	735	8	2	1.10	119606147	164440	144.38	727	740	716	945	509	727	727.35	1.59	0	-507	739	733	726	720	713	736	723	589	218	1000	520	1	1	58862249	433	-5.93	0.92	12	0.28	-124.00	800.00	1150	20230207	-36.09	659	20221013	11.53	1150	-36.09	20230207	680	8.09	20230518	1150	-36.09	20230207	659	11.53	20221013	0.00	N	049470	1000	588 억	937516	N	N	N	N
102	20230713	120449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	736	9	2	1.24	112736527	155100	136.18	727	740	716	945	509	727	726.86	1.59	0	520	739	733	726	720	713	736	723	589	218	1000	520	1	1	58862249	433	-5.94	0.92	12	0.26	-124.00	800.00	1150	20230207	-36.00	659	20221013	11.68	1150	-36.00	20230207	680	8.24	20230518	1150	-36.00	20230207	659	11.68	20221013	0.00	N	049470	1000	588 억	937516	N	N	N	N
103	20230713	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	738	11	2	1.51	102293890	140946	123.75	727	739	716	945	509	727	725.77	1.59	0	5680	739	733	726	720	713	736	723	589	218	1000	520	1	1	58862249	434	-5.95	0.92	12	0.24	-124.00	800.00	1150	20230207	-35.83	659	20221013	11.99	1150	-35.83	20230207	680	8.53	20230518	1150	-35.83	20230207	659	11.99	20221013	0.00	N	049470	1000	588 억	937516	N	N	N	N
104	20230713	100452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	734	7	2	0.96	86767767	119830	105.21	727	737	716	945	509	727	724.09	1.59	0	5234	739	733	726	720	713	736	723	589	218	1000	520	1	1	58862249	432	-5.92	0.92	12	0.20	-124.00	800.00	1150	20230207	-36.17	659	20221013	11.38	1150	-36.17	20230207	680	7.94	20230518	1150	-36.17	20230207	659	11.38	20221013	0.00	N	049470	1000	588 억	937516	N	N	N	N
105	20230713	090412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	727	0	3	0.00	2931988	4033	3.54	727	727	726	945	509	727	727.00	1.59	0	-187	739	733	726	720	713	736	723	589	218	1000	520	1	1	58862249	428	-5.86	0.91	12	0.01	-124.00	800.00	1150	20230207	-36.78	659	20221013	10.32	1150	-36.78	20230207	680	6.91	20230518	1150	-36.78	20230207	659	10.32	20221013	0.00	N	049470	1000	588 억	937516	N	N	N	N
106	20230712	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	727	11	2	1.54	78288238	107954	36.93	720	732	719	930	502	716	725.20	1.59	0	16720	732	724	720	712	708	722	710	589	214	1000	510	1	1	58862249	428	-5.86	0.91	12	0.18	-124.00	800.00	1150	20230207	-36.78	659	20221013	10.32	1150	-36.78	20230207	680	6.91	20230518	1150	-36.78	20230207	659	10.32	20221013	0.00	N	049470	1000	588 억	933085	N	N	N	N
107	20230712	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	727	11	2	1.54	64690857	89175	30.51	720	732	719	930	502	716	725.44	1.59	0	15152	732	724	720	712	708	722	710	589	214	1000	510	1	1	58862249	428	-5.86	0.91	12	0.15	-124.00	800.00	1150	20230207	-36.78	659	20221013	10.32	1150	-36.78	20230207	680	6.91	20230518	1150	-36.78	20230207	659	10.32	20221013	0.00	N	049470	1000	588 억	933085	N	N	N	N
108	20230712	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	727	11	2	1.54	42330164	58284	19.94	720	732	719	930	502	716	726.27	1.59	0	14836	732	724	720	712	708	722	710	589	214	1000	510	1	1	58862249	428	-5.86	0.91	12	0.10	-124.00	800.00	1150	20230207	-36.78	659	20221013	10.32	1150	-36.78	20230207	680	6.91	20230518	1150	-36.78	20230207	659	10.32	20221013	0.00	N	049470	1000	588 억	933085	N	N	N	N
109	20230712	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	727	11	2	1.54	36866126	50757	17.36	720	732	719	930	502	716	726.33	1.59	0	9480	732	724	720	712	708	722	710	589	214	1000	510	1	1	58862249	428	-5.86	0.91	12	0.09	-124.00	800.00	1150	20230207	-36.78	659	20221013	10.32	1150	-36.78	20230207	680	6.91	20230518	1150	-36.78	20230207	659	10.32	20221013	0.00	N	049470	1000	588 억	933085	N	N	N	N
110	20230712	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	727	11	2	1.54	30951303	42597	14.57	720	732	719	930	502	716	726.61	1.59	0	9474	732	724	720	712	708	722	710	589	214	1000	510	1	1	58862249	428	-5.86	0.91	12	0.07	-124.00	800.00	1150	20230207	-36.78	659	20221013	10.32	1150	-36.78	20230207	680	6.91	20230518	1150	-36.78	20230207	659	10.32	20221013	0.00	N	049470	1000	588 억	933085	N	N	N	N
111	20230712	110447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	728	12	2	1.68	28560972	39306	13.45	720	732	719	930	502	716	726.63	1.59	0	9293	732	724	720	712	708	722	710	589	214	1000	510	1	1	58862249	429	-5.87	0.91	12	0.07	-124.00	800.00	1150	20230207	-36.70	659	20221013	10.47	1150	-36.70	20230207	680	7.06	20230518	1150	-36.70	20230207	659	10.47	20221013	0.00	N	049470	1000	588 억	933085	N	N	N	N
112	20230712	100450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	728	12	2	1.68	16123992	22249	7.61	720	729	719	930	502	716	724.71	1.59	0	-2599	732	724	720	712	708	722	710	589	214	1000	510	1	1	58862249	429	-5.87	0.91	12	0.04	-124.00	800.00	1150	20230207	-36.70	659	20221013	10.47	1150	-36.70	20230207	680	7.06	20230518	1150	-36.70	20230207	659	10.47	20221013	0.00	N	049470	1000	588 억	933085	N	N	N	N
113	20230712	090449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	722	6	2	0.84	1093612	1519	0.52	720	722	719	930	502	716	719.96	1.59	0	-78	732	724	720	712	708	722	710	589	214	1000	510	1	1	58862249	425	-5.82	0.90	12	0.00	-124.00	800.00	1150	20230207	-37.22	659	20221013	9.56	1150	-37.22	20230207	680	6.18	20230518	1150	-37.22	20230207	659	9.56	20221013	0.00	N	049470	1000	588 억	933085	N	N	N	N
114	20230711	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	716	-6	5	-0.83	196383169	273526	221.73	717	728	716	938	506	722	720.47	1.57	0	6678	738	730	720	712	702	734	716	589	216	1000	510	1	1	58862249	421	-5.77	0.90	12	0.46	-124.00	800.00	1150	20230207	-37.74	659	20221013	8.65	1150	-37.74	20230207	680	5.29	20230518	1150	-37.74	20230207	659	8.65	20221013	0.00	N	049470	1000	588 억	926407	N	N	N	N
115	20230711	150442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	726	4	2	0.55	58687708	81311	65.91	717	728	717	938	506	722	721.77	1.57	0	5375	738	730	720	712	702	734	716	589	216	1000	510	1	1	58862249	427	-5.85	0.91	12	0.14	-124.00	800.00	1150	20230207	-36.87	659	20221013	10.17	1150	-36.87	20230207	680	6.76	20230518	1150	-36.87	20230207	659	10.17	20221013	0.00	N	049470	1000	588 억	926407	N	N	N	N
116	20230711	140440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	720	-2	5	-0.28	47920837	66381	53.81	717	728	717	938	506	722	721.91	1.57	0	5576	738	730	720	712	702	734	716	589	216	1000	510	1	1	58862249	424	-5.81	0.90	12	0.11	-124.00	800.00	1150	20230207	-37.39	659	20221013	9.26	1150	-37.39	20230207	680	5.88	20230518	1150	-37.39	20230207	659	9.26	20221013	0.00	N	049470	1000	588 억	926407	N	N	N	N
117	20230711	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	720	-2	5	-0.28	40116853	55525	45.01	717	728	717	938	506	722	722.50	1.57	0	5576	738	730	720	712	702	734	716	589	216	1000	510	1	1	58862249	424	-5.81	0.90	12	0.09	-124.00	800.00	1150	20230207	-37.39	659	20221013	9.26	1150	-37.39	20230207	680	5.88	20230518	1150	-37.39	20230207	659	9.26	20221013	0.00	N	049470	1000	588 억	926407	N	N	N	N
118	20230711	120444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	721	-1	5	-0.14	34016689	47057	38.15	717	728	717	938	506	722	722.88	1.57	0	5576	738	730	720	712	702	734	716	589	216	1000	510	1	1	58862249	424	-5.81	0.90	12	0.08	-124.00	800.00	1150	20230207	-37.30	659	20221013	9.41	1150	-37.30	20230207	680	6.03	20230518	1150	-37.30	20230207	659	9.41	20221013	0.00	N	049470	1000	588 억	926407	N	N	N	N
119	20230711	110447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	725	3	2	0.42	30609493	42328	34.31	717	728	717	938	506	722	723.15	1.57	0	5471	738	730	720	712	702	734	716	589	216	1000	510	1	1	58862249	427	-5.85	0.91	12	0.07	-124.00	800.00	1150	20230207	-36.96	659	20221013	10.02	1150	-36.96	20230207	680	6.62	20230518	1150	-36.96	20230207	659	10.02	20221013	0.00	N	049470	1000	588 억	926407	N	N	N	N
120	20230711	100444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	727	5	2	0.69	14640566	20221	16.39	717	728	717	938	506	722	724.03	1.57	0	2358	738	730	720	712	702	734	716	589	216	1000	510	1	1	58862249	428	-5.86	0.91	12	0.03	-124.00	800.00	1150	20230207	-36.78	659	20221013	10.32	1150	-36.78	20230207	680	6.91	20230518	1150	-36.78	20230207	659	10.32	20221013	0.00	N	049470	1000	588 억	926407	N	N	N	N
121	20230711	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	722	0	3	0.00	4087872	5663	4.59	717	728	717	938	506	722	721.86	1.57	0	2690	738	730	720	712	702	734	716	589	216	1000	510	1	1	58862249	425	-5.82	0.90	12	0.01	-124.00	800.00	1150	20230207	-37.22	659	20221013	9.56	1150	-37.22	20230207	680	6.18	20230518	1150	-37.22	20230207	659	9.56	20221013	0.00	N	049470	1000	588 억	926407	N	N	N	N
122	20230710	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	722	6	2	0.84	88561263	123190	64.44	716	728	710	930	502	716	718.90	1.54	0	21570	728	722	716	710	704	725	713	589	214	1000	510	1	1	58862249	425	-5.82	0.90	12	0.21	-124.00	800.00	1150	20230207	-37.22	659	20221013	9.56	1150	-37.22	20230207	680	6.18	20230518	1150	-37.22	20230207	659	9.56	20221013	0.00	N	049470	1000	588 억	904837	N	N	N	N
123	20230710	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	719	3	2	0.42	76632635	106632	55.78	716	728	710	930	502	716	718.66	1.54	0	21663	728	722	716	710	704	725	713	589	214	1000	510	1	1	58862249	423	-5.80	0.90	12	0.18	-124.00	800.00	1150	20230207	-37.48	659	20221013	9.10	1150	-37.48	20230207	680	5.74	20230518	1150	-37.48	20230207	659	9.10	20221013	0.00	N	049470	1000	588 억	904837	N	N	N	N
124	20230710	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	722	6	2	0.84	73612388	102440	53.59	716	728	710	930	502	716	718.59	1.54	0	21666	728	722	716	710	704	725	713	589	214	1000	510	1	1	58862249	425	-5.82	0.90	12	0.17	-124.00	800.00	1150	20230207	-37.22	659	20221013	9.56	1150	-37.22	20230207	680	6.18	20230518	1150	-37.22	20230207	659	9.56	20221013	0.00	N	049470	1000	588 억	904837	N	N	N	N
125	20230710	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	728	12	2	1.68	59188120	82506	43.16	716	728	710	930	502	716	717.38	1.54	0	17039	728	722	716	710	704	725	713	589	214	1000	510	1	1	58862249	429	-5.87	0.91	12	0.14	-124.00	800.00	1150	20230207	-36.70	659	20221013	10.47	1150	-36.70	20230207	680	7.06	20230518	1150	-36.70	20230207	659	10.47	20221013	0.00	N	049470	1000	588 억	904837	N	N	N	N
126	20230710	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	725	9	2	1.26	49059695	68513	35.84	716	725	710	930	502	716	716.06	1.54	0	15482	728	722	716	710	704	725	713	589	214	1000	510	1	1	58862249	427	-5.85	0.91	12	0.12	-124.00	800.00	1150	20230207	-36.96	659	20221013	10.02	1150	-36.96	20230207	680	6.62	20230518	1150	-36.96	20230207	659	10.02	20221013	0.00	N	049470	1000	588 억	904837	N	N	N	N
127	20230710	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	723	7	2	0.98	45122459	63068	32.99	716	724	710	930	502	716	715.46	1.54	0	15331	728	722	716	710	704	725	713	589	214	1000	510	1	1	58862249	426	-5.83	0.90	12	0.11	-124.00	800.00	1150	20230207	-37.13	659	20221013	9.71	1150	-37.13	20230207	680	6.32	20230518	1150	-37.13	20230207	659	9.71	20221013	0.00	N	049470	1000	588 억	904837	N	N	N	N
128	20230710	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	722	6	2	0.84	34681185	48606	25.43	716	723	710	930	502	716	713.52	1.54	0	13010	728	722	716	710	704	725	713	589	214	1000	510	1	1	58862249	425	-5.82	0.90	12	0.08	-124.00	800.00	1150	20230207	-37.22	659	20221013	9.56	1150	-37.22	20230207	680	6.18	20230518	1150	-37.22	20230207	659	9.56	20221013	0.00	N	049470	1000	588 억	904837	N	N	N	N
129	20230710	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	712	-4	5	-0.56	2670650	3744	1.96	716	716	711	930	502	716	713.31	1.54	0	-1010	728	722	716	710	704	725	713	589	214	1000	510	1	1	58862249	419	-5.74	0.89	12	0.01	-124.00	800.00	1150	20230207	-38.09	659	20221013	8.04	1150	-38.09	20230207	680	4.71	20230518	1150	-38.09	20230207	659	8.04	20221013	0.00	N	049470	1000	588 억	904837	N	N	N	N
130	20230707	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	716	-8	5	-1.10	136310433	191033	45.81	714	722	710	941	507	724	713.54	1.52	0	10715	749	736	722	709	695	729	702	589	217	1000	520	1	1	58862249	421	-5.77	0.90	12	0.32	-124.00	800.00	1150	20230207	-37.74	659	20221013	8.65	1150	-37.74	20230207	680	5.29	20230518	1150	-37.74	20230207	659	8.65	20221013	0.00	N	049470	1000	588 억	894122	N	N	N	N
131	20230707	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	716	-8	5	-1.10	125853484	176363	42.29	714	722	710	941	507	724	713.60	1.52	0	12670	749	736	722	709	695	729	702	589	217	1000	520	1	1	58862249	421	-5.77	0.90	12	0.30	-124.00	800.00	1150	20230207	-37.74	659	20221013	8.65	1150	-37.74	20230207	680	5.29	20230518	1150	-37.74	20230207	659	8.65	20221013	0.00	N	049470	1000	588 억	894122	N	N	N	N
132	20230707	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	715	-9	5	-1.24	108515403	152040	36.46	714	722	710	941	507	724	713.73	1.52	0	13020	749	736	722	709	695	729	702	589	217	1000	520	1	1	58862249	421	-5.77	0.89	12	0.26	-124.00	800.00	1150	20230207	-37.83	659	20221013	8.50	1150	-37.83	20230207	680	5.15	20230518	1150	-37.83	20230207	659	8.50	20221013	0.00	N	049470	1000	588 억	894122	N	N	N	N
133	20230707	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	713	-11	5	-1.52	94882293	132947	31.88	714	722	710	941	507	724	713.69	1.52	0	20836	749	736	722	709	695	729	702	589	217	1000	520	1	1	58862249	420	-5.75	0.89	12	0.23	-124.00	800.00	1150	20230207	-38.00	659	20221013	8.19	1150	-38.00	20230207	680	4.85	20230518	1150	-38.00	20230207	659	8.19	20221013	0.00	N	049470	1000	588 억	894122	N	N	N	N
134	20230707	120440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	713	-11	5	-1.52	55830658	78114	18.73	714	722	712	941	507	724	714.73	1.52	0	7195	749	736	722	709	695	729	702	589	217	1000	520	1	1	58862249	420	-5.75	0.89	12	0.13	-124.00	800.00	1150	20230207	-38.00	659	20221013	8.19	1150	-38.00	20230207	680	4.85	20230518	1150	-38.00	20230207	659	8.19	20221013	0.00	N	049470	1000	588 억	894122	N	N	N	N
135	20230707	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	715	-9	5	-1.24	45035150	62983	15.10	714	722	712	941	507	724	715.04	1.52	0	7176	749	736	722	709	695	729	702	589	217	1000	520	1	1	58862249	421	-5.77	0.89	12	0.11	-124.00	800.00	1150	20230207	-37.83	659	20221013	8.50	1150	-37.83	20230207	680	5.15	20230518	1150	-37.83	20230207	659	8.50	20221013	0.00	N	049470	1000	588 억	894122	N	N	N	N
136	20230707	100437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	717	-7	5	-0.97	31355984	43807	10.51	714	722	713	941	507	724	715.78	1.52	0	8197	749	736	722	709	695	729	702	589	217	1000	520	1	1	58862249	422	-5.78	0.90	12	0.07	-124.00	800.00	1150	20230207	-37.65	659	20221013	8.80	1150	-37.65	20230207	680	5.44	20230518	1150	-37.65	20230207	659	8.80	20221013	0.00	N	049470	1000	588 억	894122	N	N	N	N
137	20230707	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	719	-5	5	-0.69	3694386	5174	1.24	714	719	714	941	507	724	714.03	1.52	0	397	749	736	722	709	695	729	702	589	217	1000	520	1	1	58862249	423	-5.80	0.90	12	0.01	-124.00	800.00	1150	20230207	-37.48	659	20221013	9.10	1150	-37.48	20230207	680	5.74	20230518	1150	-37.48	20230207	659	9.10	20221013	0.00	N	049470	1000	588 억	894122	N	N	N	N
138	20230706	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	724	-11	5	-1.50	299038733	416878	110.35	734	735	708	955	515	735	717.33	1.50	0	8483	777	755	745	723	713	751	719	589	220	1000	520	1	1	58862249	426	-5.84	0.91	12	0.71	-124.00	800.00	1150	20230207	-37.04	659	20221013	9.86	1150	-37.04	20230207	680	6.47	20230518	1150	-37.04	20230207	659	9.86	20221013	0.00	N	049470	1000	588 억	885639	N	N	N	N
139	20230706	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	724	-11	5	-1.50	288293362	402002	106.41	734	735	708	955	515	735	717.14	1.50	0	8756	777	755	745	723	713	751	719	589	220	1000	520	1	1	58862249	426	-5.84	0.91	12	0.68	-124.00	800.00	1150	20230207	-37.04	659	20221013	9.86	1150	-37.04	20230207	680	6.47	20230518	1150	-37.04	20230207	659	9.86	20221013	0.00	N	049470	1000	588 억	885639	N	N	N	N
140	20230706	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	727	-8	5	-1.09	269087375	375502	99.39	734	735	708	955	515	735	716.61	1.50	0	15342	777	755	745	723	713	751	719	589	220	1000	520	1	1	58862249	428	-5.86	0.91	12	0.64	-124.00	800.00	1150	20230207	-36.78	659	20221013	10.32	1150	-36.78	20230207	680	6.91	20230518	1150	-36.78	20230207	659	10.32	20221013	0.00	N	049470	1000	588 억	885639	N	N	N	N
141	20230706	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	723	-12	5	-1.63	254813628	355681	94.15	734	735	708	955	515	735	716.41	1.50	0	18321	777	755	745	723	713	751	719	589	220	1000	520	1	1	58862249	426	-5.83	0.90	12	0.60	-124.00	800.00	1150	20230207	-37.13	659	20221013	9.71	1150	-37.13	20230207	680	6.32	20230518	1150	-37.13	20230207	659	9.71	20221013	0.00	N	049470	1000	588 억	885639	N	N	N	N
142	20230706	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	717	-18	5	-2.45	222137585	310398	82.16	734	735	708	955	515	735	715.65	1.50	0	29065	777	755	745	723	713	751	719	589	220	1000	520	1	1	58862249	422	-5.78	0.90	12	0.53	-124.00	800.00	1150	20230207	-37.65	659	20221013	8.80	1150	-37.65	20230207	680	5.44	20230518	1150	-37.65	20230207	659	8.80	20221013	0.00	N	049470	1000	588 억	885639	N	N	N	N
143	20230706	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	718	-17	5	-2.31	215291890	300843	79.63	734	735	708	955	515	735	715.63	1.50	0	29409	777	755	745	723	713	751	719	589	220	1000	520	1	1	58862249	423	-5.79	0.90	12	0.51	-124.00	800.00	1150	20230207	-37.57	659	20221013	8.95	1150	-37.57	20230207	680	5.59	20230518	1150	-37.57	20230207	659	8.95	20221013	0.00	N	049470	1000	588 억	885639	N	N	N	N
144	20230706	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	716	-19	5	-2.59	130275379	181528	48.05	734	735	710	955	515	735	717.66	1.50	0	4861	777	755	745	723	713	751	719	589	220	1000	520	1	1	58862249	421	-5.77	0.90	12	0.31	-124.00	800.00	1150	20230207	-37.74	659	20221013	8.65	1150	-37.74	20230207	680	5.29	20230518	1150	-37.74	20230207	659	8.65	20221013	0.00	N	049470	1000	588 억	885639	N	N	N	N
145	20230706	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	728	-7	5	-0.95	4364810	5972	1.58	734	735	728	955	515	735	730.88	1.50	0	-2736	777	755	745	723	713	751	719	589	220	1000	520	1	1	58862249	429	-5.87	0.91	12	0.01	-124.00	800.00	1150	20230207	-36.70	659	20221013	10.47	1150	-36.70	20230207	680	7.06	20230518	1150	-36.70	20230207	659	10.47	20221013	0.00	N	049470	1000	588 억	885639	N	N	N	N
146	20230705	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	735	-16	5	-2.13	280817929	376943	76.97	751	767	735	976	526	751	745.00	1.57	0	-36696	785	767	757	739	729	763	735	589	225	1000	540	1	1	58862249	433	-5.93	0.92	12	0.64	-124.00	800.00	1150	20230207	-36.09	659	20221013	11.53	1150	-36.09	20230207	680	8.09	20230518	1150	-36.09	20230207	659	11.53	20221013	0.04	N	049470	1000	588 억	922335	N	N	N	N
147	20230705	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	742	-9	5	-1.20	258200611	346203	70.69	751	767	738	976	526	751	745.81	1.57	0	-36691	785	767	757	739	729	763	735	589	225	1000	540	1	1	58862249	437	-5.98	0.93	12	0.59	-124.00	800.00	1150	20230207	-35.48	659	20221013	12.59	1150	-35.48	20230207	680	9.12	20230518	1150	-35.48	20230207	659	12.59	20221013	0.04	N	049470	1000	588 억	922335	N	N	N	N
148	20230705	140429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	745	-6	5	-0.80	203746751	272681	55.68	751	767	741	976	526	751	747.20	1.57	0	-31000	785	767	757	739	729	763	735	589	225	1000	540	1	1	58862249	439	-6.01	0.93	12	0.46	-124.00	800.00	1150	20230207	-35.22	659	20221013	13.05	1150	-35.22	20230207	680	9.56	20230518	1150	-35.22	20230207	659	13.05	20221013	0.04	N	049470	1000	588 억	922335	N	N	N	N
149	20230705	130430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	746	-5	5	-0.67	199629996	267147	54.55	751	767	741	976	526	751	747.27	1.57	0	-27890	785	767	757	739	729	763	735	589	225	1000	540	1	1	58862249	439	-6.02	0.93	12	0.45	-124.00	800.00	1150	20230207	-35.13	659	20221013	13.20	1150	-35.13	20230207	680	9.71	20230518	1150	-35.13	20230207	659	13.20	20221013	0.04	N	049470	1000	588 억	922335	N	N	N	N
150	20230705	120429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	744	-7	5	-0.93	184043956	246193	50.27	751	767	741	976	526	751	747.56	1.57	0	-23806	785	767	757	739	729	763	735	589	225	1000	540	1	1	58862249	438	-6.00	0.93	12	0.42	-124.00	800.00	1150	20230207	-35.30	659	20221013	12.90	1150	-35.30	20230207	680	9.41	20230518	1150	-35.30	20230207	659	12.90	20221013	0.04	N	049470	1000	588 억	922335	N	N	N	N
151	20230705	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	746	-5	5	-0.67	160518883	214530	43.80	751	767	741	976	526	751	748.24	1.57	0	-13204	785	767	757	739	729	763	735	589	225	1000	540	1	1	58862249	439	-6.02	0.93	12	0.36	-124.00	800.00	1150	20230207	-35.13	659	20221013	13.20	1150	-35.13	20230207	680	9.71	20230518	1150	-35.13	20230207	659	13.20	20221013	0.04	N	049470	1000	588 억	922335	N	N	N	N
152	20230705	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	742	-9	5	-1.20	138559097	185027	37.78	751	767	741	976	526	751	748.86	1.57	0	-6242	785	767	757	739	729	763	735	589	225	1000	540	1	1	58862249	437	-5.98	0.93	12	0.31	-124.00	800.00	1150	20230207	-35.48	659	20221013	12.59	1150	-35.48	20230207	680	9.12	20230518	1150	-35.48	20230207	659	12.59	20221013	0.04	N	049470	1000	588 억	922335	N	N	N	N
153	20230705	090430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	750	-1	5	-0.13	7790208	10365	2.12	751	757	749	976	526	751	751.59	1.57	0	-1339	785	767	757	739	729	763	735	589	225	1000	540	1	1	58862249	441	-6.05	0.94	12	0.02	-124.00	800.00	1150	20230207	-34.78	659	20221013	13.81	1150	-34.78	20230207	680	10.29	20230518	1150	-34.78	20230207	659	13.81	20221013	0.04	N	049470	1000	588 억	922335	N	N	N	N
154	20230704	160430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	751	-16	5	-2.09	363059702	482003	18.14	767	775	747	997	537	767	753.23	1.59	0	-13241	849	808	775	734	701	828	754	589	230	1000	550	1	1	58862249	442	-6.06	0.94	12	0.82	-124.00	800.00	1150	20230207	-34.70	659	20221013	13.96	1150	-34.70	20230207	680	10.44	20230518	1150	-34.70	20230207	659	13.96	20221013	0.00	N	049470	1000	588 억	935464	N	N	N	N
155	20230704	150425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	748	-19	5	-2.48	297122144	394186	14.84	767	775	747	997	537	767	753.76	1.59	0	-6151	849	808	775	734	701	828	754	589	230	1000	550	1	1	58862249	440	-6.03	0.94	12	0.67	-124.00	800.00	1150	20230207	-34.96	659	20221013	13.51	1150	-34.96	20230207	680	10.00	20230518	1150	-34.96	20230207	659	13.51	20221013	0.00	N	049470	1000	588 억	935464	N	N	N	N
156	20230704	140429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	749	-18	5	-2.35	256389983	339809	12.79	767	775	747	997	537	767	754.51	1.59	0	-4206	849	808	775	734	701	828	754	589	230	1000	550	1	1	58862249	441	-6.04	0.94	12	0.58	-124.00	800.00	1150	20230207	-34.87	659	20221013	13.66	1150	-34.87	20230207	680	10.15	20230518	1150	-34.87	20230207	659	13.66	20221013	0.00	N	049470	1000	588 억	935464	N	N	N	N
157	20230704	130422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	751	-16	5	-2.09	203006463	268575	10.11	767	775	747	997	537	767	755.87	1.59	0	447	849	808	775	734	701	828	754	589	230	1000	550	1	1	58862249	442	-6.06	0.94	12	0.46	-124.00	800.00	1150	20230207	-34.70	659	20221013	13.96	1150	-34.70	20230207	680	10.44	20230518	1150	-34.70	20230207	659	13.96	20221013	0.00	N	049470	1000	588 억	935464	N	N	N	N
158	20230704	120426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	754	-13	5	-1.69	185896563	245876	9.25	767	775	747	997	537	767	756.06	1.59	0	3335	849	808	775	734	701	828	754	589	230	1000	550	1	1	58862249	444	-6.08	0.94	12	0.42	-124.00	800.00	1150	20230207	-34.43	659	20221013	14.42	1150	-34.43	20230207	680	10.88	20230518	1150	-34.43	20230207	659	14.42	20221013	0.00	N	049470	1000	588 억	935464	N	N	N	N
159	20230704	110422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	755	-12	5	-1.56	168398289	222549	8.38	767	775	747	997	537	767	756.68	1.59	0	3341	849	808	775	734	701	828	754	589	230	1000	550	1	1	58862249	444	-6.09	0.94	12	0.38	-124.00	800.00	1150	20230207	-34.35	659	20221013	14.57	1150	-34.35	20230207	680	11.03	20230518	1150	-34.35	20230207	659	14.57	20221013	0.00	N	049470	1000	588 억	935464	N	N	N	N
160	20230704	100421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	754	-13	5	-1.69	122380592	161274	6.07	767	775	752	997	537	767	758.84	1.59	0	2444	849	808	775	734	701	828	754	589	230	1000	550	1	1	58862249	444	-6.08	0.94	12	0.27	-124.00	800.00	1150	20230207	-34.43	659	20221013	14.42	1150	-34.43	20230207	680	10.88	20230518	1150	-34.43	20230207	659	14.42	20221013	0.00	N	049470	1000	588 억	935464	N	N	N	N
161	20230704	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	766	-1	5	-0.13	14180597	18526	0.70	767	775	760	997	537	767	765.44	1.59	0	-4915	849	808	775	734	701	828	754	589	230	1000	550	1	1	58862249	451	-6.18	0.96	12	0.03	-124.00	800.00	1150	20230207	-33.39	659	20221013	16.24	1150	-33.39	20230207	680	12.65	20230518	1150	-33.39	20230207	659	16.24	20221013	0.00	N	049470	1000	588 억	935464	N	N	N	N
162	20230703	160418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	767	24	2	3.23	2080144151	2655957	1147.54	742	816	742	965	521	743	783.20	1.57	0	11293	761	751	738	728	715	757	734	589	222	1000	530	1	1	58862249	451	-6.19	0.96	12	4.51	-124.00	800.00	1150	20230207	-33.30	659	20221013	16.39	1150	-33.30	20230207	680	12.79	20230518	1150	-33.30	20230207	659	16.39	20221013	0.00	N	049470	1000	588 억	922943	N	N	N	N
163	20230703	150420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	762	19	2	2.56	2037559131	2600264	1123.48	742	816	742	965	521	743	783.60	1.57	0	13506	761	751	738	728	715	757	734	589	222	1000	530	1	1	58862249	449	-6.15	0.95	12	4.42	-124.00	800.00	1150	20230207	-33.74	659	20221013	15.63	1150	-33.74	20230207	680	12.06	20230518	1150	-33.74	20230207	659	15.63	20221013	0.00	N	049470	1000	588 억	922943	N	N	N	N
164	20230703	140420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	764	21	2	2.83	1995727038	2545320	1099.74	742	816	742	965	521	743	784.08	1.57	0	9371	761	751	738	728	715	757	734	589	222	1000	530	1	1	58862249	450	-6.16	0.95	12	4.32	-124.00	800.00	1150	20230207	-33.57	659	20221013	15.93	1150	-33.57	20230207	680	12.35	20230518	1150	-33.57	20230207	659	15.93	20221013	0.00	N	049470	1000	588 억	922943	N	N	N	N
165	20230703	130420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	769	26	2	3.50	1926898738	2454933	1060.68	742	816	742	965	521	743	784.91	1.57	0	7932	761	751	738	728	715	757	734	589	222	1000	530	1	1	58862249	453	-6.20	0.96	12	4.17	-124.00	800.00	1150	20230207	-33.13	659	20221013	16.69	1150	-33.13	20230207	680	13.09	20230518	1150	-33.13	20230207	659	16.69	20221013	0.00	N	049470	1000	588 억	922943	N	N	N	N
166	20230703	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	768	25	2	3.36	1864685965	2373862	1025.66	742	816	742	965	521	743	785.51	1.57	0	9854	761	751	738	728	715	757	734	589	222	1000	530	1	1	58862249	452	-6.19	0.96	12	4.03	-124.00	800.00	1150	20230207	-33.22	659	20221013	16.54	1150	-33.22	20230207	680	12.94	20230518	1150	-33.22	20230207	659	16.54	20221013	0.00	N	049470	1000	588 억	922943	N	N	N	N
167	20230703	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	771	28	2	3.77	1814418948	2308357	997.35	742	816	742	965	521	743	786.02	1.57	0	-3967	761	751	738	728	715	757	734	589	222	1000	530	1	1	58862249	454	-6.22	0.96	12	3.92	-124.00	800.00	1150	20230207	-32.96	659	20221013	17.00	1150	-32.96	20230207	680	13.38	20230518	1150	-32.96	20230207	659	17.00	20221013	0.00	N	049470	1000	588 억	922943	N	N	N	N
168	20230703	100412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	780	37	2	4.98	631569598	814191	351.78	742	797	742	965	521	743	775.70	1.57	0	-23661	761	751	738	728	715	757	734	589	222	1000	530	1	1	58862249	459	-6.29	0.97	12	1.38	-124.00	800.00	1150	20230207	-32.17	659	20221013	18.36	1150	-32.17	20230207	680	14.71	20230518	1150	-32.17	20230207	659	18.36	20221013	0.00	N	049470	1000	588 억	922943	N	N	N	N
169	20230703	090414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	742	-1	5	-0.13	2599968	3504	1.51	742	742	742	965	521	743	742.00	1.57	0	517	761	751	738	728	715	757	734	589	222	1000	530	1	1	58862249	437	-5.98	0.93	12	0.01	-124.00	800.00	1150	20230207	-35.48	659	20221013	12.59	1150	-35.48	20230207	680	9.12	20230518	1150	-35.48	20230207	659	12.59	20221013	0.00	N	049470	1000	588 억	922943	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History