KissMeData/189690/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	marketWarningCode	shortOverheated
2	20230731	160911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2390	15	2	0.63	367406170	154364	71.85	2420	2420	2350	3085	1665	2375	2380.09	5.45	0	-7836	2445	2410	2360	2325	2275	2427	2342	137	710	500	1610	5	1	27321969	653	9.92	0.99	06	0.56	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.26	N	189690	500	136 억	1488389	N	N	N	00	N
3	20230731	150912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2400	25	2	1.05	341816700	143666	66.87	2420	2420	2350	3085	1665	2375	2379.25	5.45	0	-7947	2445	2410	2360	2325	2275	2427	2342	137	710	500	1610	5	1	27321969	656	9.96	0.99	06	0.53	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.26	N	189690	500	136 억	1488389	N	N	N	00	N
4	20230731	140915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2375	0	3	0.00	179206810	75378	35.09	2420	2420	2350	3085	1665	2375	2377.44	5.45	0	-9442	2445	2410	2360	2325	2275	2427	2342	137	710	500	1610	5	1	27321969	649	9.85	0.98	06	0.28	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2200	7.95	20230726	1.26	N	189690	500	136 억	1488389	N	N	N	00	N
5	20230731	130915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2365	-10	5	-0.42	164386370	69127	32.18	2420	2420	2350	3085	1665	2375	2378.03	5.45	0	-8049	2445	2410	2360	2325	2275	2427	2342	137	710	500	1610	5	1	27321969	646	9.81	0.98	06	0.25	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.26	N	189690	500	136 억	1488389	N	N	N	00	N
6	20230731	120923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2370	-5	5	-0.21	157691625	66303	30.86	2420	2420	2350	3085	1665	2375	2378.35	5.45	0	-7643	2445	2410	2360	2325	2275	2427	2342	137	710	500	1610	5	1	27321969	648	9.83	0.98	06	0.24	241.00	2424.00	4685	20230704	-49.41	2158	20221227	9.82	4685	-49.41	20230704	2165	9.47	20230103	10210	-76.79	20230616	2200	7.73	20230726	1.26	N	189690	500	136 억	1488389	N	N	N	00	N
7	20230731	110926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2390	15	2	0.63	104224605	43778	20.38	2420	2420	2350	3085	1665	2375	2380.75	5.45	0	-7003	2445	2410	2360	2325	2275	2427	2342	137	710	500	1610	5	1	27321969	653	9.92	0.99	06	0.16	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.26	N	189690	500	136 억	1488389	N	N	N	00	N
8	20230731	100923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2370	-5	5	-0.21	96999325	40745	18.97	2420	2420	2350	3085	1665	2375	2380.64	5.45	0	-6657	2445	2410	2360	2325	2275	2427	2342	137	710	500	1610	5	1	27321969	648	9.83	0.98	06	0.15	241.00	2424.00	4685	20230704	-49.41	2158	20221227	9.82	4685	-49.41	20230704	2165	9.47	20230103	10210	-76.79	20230616	2200	7.73	20230726	1.26	N	189690	500	136 억	1488389	N	N	N	00	N
9	20230731	090912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2400	25	2	1.05	23880335	9887	4.60	2420	2420	2400	3085	1665	2375	2415.33	5.45	0	-2750	2445	2410	2360	2325	2275	2427	2342	137	710	500	1610	5	1	27321969	656	9.96	0.99	06	0.04	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.26	N	189690	500	136 억	1488389	N	N	N	00	N
10	20230728	160914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2375	0	3	0.00	507427750	214838	82.29	2340	2395	2310	3085	1665	2375	2361.91	5.31	0	37099	2468	2421	2343	2296	2218	2445	2320	137	710	500	1610	5	1	27321969	649	9.85	0.98	06	0.79	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2200	7.95	20230726	1.32	N	189690	500	136 억	1451309	N	N	N	00	N
11	20230728	150913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2385	10	2	0.42	428647415	181682	69.59	2340	2395	2310	3085	1665	2375	2359.33	5.31	0	33130	2468	2421	2343	2296	2218	2445	2320	137	710	500	1610	5	1	27321969	652	9.90	0.98	06	0.66	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.32	N	189690	500	136 억	1451309	N	N	N	00	N
12	20230728	140911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2380	5	2	0.21	358142180	152056	58.24	2340	2395	2310	3085	1665	2375	2355.33	5.31	0	37425	2468	2421	2343	2296	2218	2445	2320	137	710	500	1610	5	1	27321969	650	9.88	0.98	06	0.56	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.32	N	189690	500	136 억	1451309	N	N	N	00	N
13	20230728	130914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2385	10	2	0.42	331616550	140932	53.98	2340	2395	2310	3085	1665	2375	2353.03	5.31	0	35586	2468	2421	2343	2296	2218	2445	2320	137	710	500	1610	5	1	27321969	652	9.90	0.98	06	0.52	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.32	N	189690	500	136 억	1451309	N	N	N	00	N
14	20230728	120912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2380	5	2	0.21	287823575	122577	46.95	2340	2380	2310	3085	1665	2375	2348.10	5.31	0	36645	2468	2421	2343	2296	2218	2445	2320	137	710	500	1610	5	1	27321969	650	9.88	0.98	06	0.45	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.32	N	189690	500	136 억	1451309	N	N	N	00	N
15	20230728	110919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2360	-15	5	-0.63	231608535	98810	37.85	2340	2380	2310	3085	1665	2375	2343.98	5.31	0	19677	2468	2421	2343	2296	2218	2445	2320	137	710	500	1610	5	1	27321969	645	9.79	0.97	06	0.36	241.00	2424.00	4685	20230704	-49.63	2158	20221227	9.36	4685	-49.63	20230704	2165	9.01	20230103	10210	-76.89	20230616	2200	7.27	20230726	1.32	N	189690	500	136 억	1451309	N	N	N	00	N
16	20230728	100908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2345	-30	5	-1.26	165069370	70408	26.97	2340	2380	2310	3085	1665	2375	2344.47	5.31	0	12545	2468	2421	2343	2296	2218	2445	2320	137	710	500	1610	5	1	27321969	641	9.73	0.97	06	0.26	241.00	2424.00	4685	20230704	-49.95	2158	20221227	8.67	4685	-49.95	20230704	2165	8.31	20230103	10210	-77.03	20230616	2200	6.59	20230726	1.32	N	189690	500	136 억	1451309	N	N	N	00	N
17	20230728	090917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2360	-15	5	-0.63	26280530	11236	4.30	2340	2360	2335	3085	1665	2375	2338.96	5.31	0	-470	2468	2421	2343	2296	2218	2445	2320	137	710	500	1610	5	1	27321969	645	9.79	0.97	06	0.04	241.00	2424.00	4685	20230704	-49.63	2158	20221227	9.36	4685	-49.63	20230704	2165	9.01	20230103	10210	-76.89	20230616	2200	7.27	20230726	1.32	N	189690	500	136 억	1451309	N	N	N	00	N
18	20230727	160910	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2375	85	2	3.71	612681570	260788	47.36	2265	2390	2265	2975	1605	2290	2349.32	5.23	42202	21848	2396	2342	2271	2217	2146	2307	2182	137	685	500	1550	5	1	27321969	649	9.85	0.98	06	0.95	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2200	7.95	20230726	1.25	N	189690	500	136 억	1429480	N	N	N	00	N
19	20230727	150910	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2365	75	2	3.28	559937775	238525	43.32	2265	2390	2265	2975	1605	2290	2347.50	5.23	42202	23361	2396	2342	2271	2217	2146	2307	2182	137	685	500	1550	5	1	27321969	646	9.81	0.98	06	0.87	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.25	N	189690	500	136 억	1429480	N	N	N	00	N
20	20230727	140905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2380	90	2	3.93	474117760	202331	36.75	2265	2390	2265	2975	1605	2290	2343.28	5.23	42202	17324	2396	2342	2271	2217	2146	2307	2182	137	685	500	1550	5	1	27321969	650	9.88	0.98	06	0.74	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.25	N	189690	500	136 억	1429480	N	N	N	00	N
21	20230727	130905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2360	70	2	3.06	398648215	170376	30.94	2265	2390	2265	2975	1605	2290	2339.81	5.23	42202	4627	2396	2342	2271	2217	2146	2307	2182	137	685	500	1550	5	1	27321969	645	9.79	0.97	06	0.62	241.00	2424.00	4685	20230704	-49.63	2158	20221227	9.36	4685	-49.63	20230704	2165	9.01	20230103	10210	-76.89	20230616	2200	7.27	20230726	1.25	N	189690	500	136 억	1429480	N	N	N	00	N
22	20230727	120907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2355	65	2	2.84	367728400	157278	28.56	2265	2390	2265	2975	1605	2290	2338.08	5.23	42202	7856	2396	2342	2271	2217	2146	2307	2182	137	685	500	1550	5	1	27321969	643	9.77	0.97	06	0.58	241.00	2424.00	4685	20230704	-49.73	2158	20221227	9.13	4685	-49.73	20230704	2165	8.78	20230103	10210	-76.93	20230616	2200	7.05	20230726	1.25	N	189690	500	136 억	1429480	N	N	N	00	N
23	20230727	110909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2370	80	2	3.49	321148955	137578	24.99	2265	2390	2265	2975	1605	2290	2334.30	5.23	42202	10597	2396	2342	2271	2217	2146	2307	2182	137	685	500	1550	5	1	27321969	648	9.83	0.98	06	0.50	241.00	2424.00	4685	20230704	-49.41	2158	20221227	9.82	4685	-49.41	20230704	2165	9.47	20230103	10210	-76.79	20230616	2200	7.73	20230726	1.25	N	189690	500	136 억	1429480	N	N	N	00	N
24	20230727	100907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2310	20	2	0.87	121483100	52913	9.61	2265	2330	2265	2975	1605	2290	2295.90	5.23	42202	21479	2396	2342	2271	2217	2146	2307	2182	137	685	500	1550	5	1	27321969	631	9.59	0.95	06	0.19	241.00	2424.00	4685	20230704	-50.69	2158	20221227	7.04	4685	-50.69	20230704	2165	6.70	20230103	10210	-77.38	20230616	2200	5.00	20230726	1.25	N	189690	500	136 억	1429480	N	N	N	00	N
25	20230727	090904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2275	-15	5	-0.66	18765085	8243	1.50	2265	2330	2265	2975	1605	2290	2276.49	5.23	42202	-1398	2396	2342	2271	2217	2146	2307	2182	137	685	500	1550	5	1	27321969	622	9.44	0.94	06	0.03	241.00	2424.00	4685	20230704	-51.44	2158	20221227	5.42	4685	-51.44	20230704	2165	5.08	20230103	10210	-77.72	20230616	2200	3.41	20230726	1.25	N	189690	500	136 억	1429480	N	N	N	00	N
26	20230726	160904	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2290	-20	5	-0.87	1233908750	547797	171.12	2310	2325	2200	3000	1620	2310	2252.46	5.08	0	41904	2453	2381	2343	2271	2233	2362	2252	137	690	500	1570	5	1	27321969	626	9.50	0.94	06	2.00	241.00	2424.00	4685	20230704	-51.12	2158	20221227	6.12	4685	-51.12	20230704	2165	5.77	20230103	10210	-77.57	20230616	2200	4.09	20230726	1.21	N	189690	500	136 억	1387278	N	N	N	00	N
27	20230726	150909	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2295	-15	5	-0.65	1178341125	523334	163.48	2310	2325	2200	3000	1620	2310	2251.60	5.08	0	28997	2453	2381	2343	2271	2233	2362	2252	137	690	500	1570	5	1	27321969	627	9.52	0.95	06	1.92	241.00	2424.00	4685	20230704	-51.01	2158	20221227	6.35	4685	-51.01	20230704	2165	6.00	20230103	10210	-77.52	20230616	2200	4.32	20230726	1.21	N	189690	500	136 억	1387278	N	N	N	00	N
28	20230726	140902	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2265	-45	5	-1.95	1097395595	487917	152.42	2310	2325	2200	3000	1620	2310	2249.14	5.08	0	15928	2453	2381	2343	2271	2233	2362	2252	137	690	500	1570	5	1	27321969	619	9.40	0.93	06	1.79	241.00	2424.00	4685	20230704	-51.65	2158	20221227	4.96	4685	-51.65	20230704	2165	4.62	20230103	10210	-77.82	20230616	2200	2.95	20230726	1.21	N	189690	500	136 억	1387278	N	N	N	00	N
29	20230726	130900	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2260	-50	5	-2.16	913108365	405995	126.83	2310	2325	2200	3000	1620	2310	2249.06	5.08	0	8514	2453	2381	2343	2271	2233	2362	2252	137	690	500	1570	5	1	27321969	617	9.38	0.93	06	1.49	241.00	2424.00	4685	20230704	-51.76	2158	20221227	4.73	4685	-51.76	20230704	2165	4.39	20230103	10210	-77.86	20230616	2200	2.73	20230726	1.21	N	189690	500	136 억	1387278	N	N	N	00	N
30	20230726	120902	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2285	-25	5	-1.08	797522290	355216	110.96	2310	2325	2200	3000	1620	2310	2245.18	5.08	0	17255	2453	2381	2343	2271	2233	2362	2252	137	690	500	1570	5	1	27321969	624	9.48	0.94	06	1.30	241.00	2424.00	4685	20230704	-51.23	2158	20221227	5.89	4685	-51.23	20230704	2165	5.54	20230103	10210	-77.62	20230616	2200	3.86	20230726	1.21	N	189690	500	136 억	1387278	N	N	N	00	N
31	20230726	110858	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2255	-55	5	-2.38	644512350	287976	89.96	2310	2325	2200	3000	1620	2310	2238.08	5.08	0	-3423	2453	2381	2343	2271	2233	2362	2252	137	690	500	1570	5	1	27321969	616	9.36	0.93	06	1.05	241.00	2424.00	4685	20230704	-51.87	2158	20221227	4.49	4685	-51.87	20230704	2165	4.16	20230103	10210	-77.91	20230616	2200	2.50	20230726	1.21	N	189690	500	136 억	1387278	N	N	N	00	N
32	20230726	100905	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2235	-75	5	-3.25	286830515	127155	39.72	2310	2325	2230	3000	1620	2310	2255.75	5.08	0	-2596	2453	2381	2343	2271	2233	2362	2252	137	690	500	1570	5	1	27321969	611	9.27	0.92	06	0.47	241.00	2424.00	4685	20230704	-52.29	2158	20221227	3.57	4685	-52.29	20230704	2165	3.23	20230103	10210	-78.11	20230616	2230	0.22	20230726	1.21	N	189690	500	136 억	1387278	N	N	N	00	N
33	20230726	090859	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2280	-30	5	-1.30	51954785	22725	7.10	2310	2325	2265	3000	1620	2310	2286.24	5.08	0	-2204	2453	2381	2343	2271	2233	2362	2252	137	690	500	1570	5	1	27321969	623	9.46	0.94	06	0.08	241.00	2424.00	4685	20230704	-51.33	2158	20221227	5.65	4685	-51.33	20230704	2165	5.31	20230103	10210	-77.67	20230616	2265	0.66	20230726	1.21	N	189690	500	136 억	1387278	N	N	N	00	N
34	20230725	160856	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2310	-30	5	-1.28	740828485	315389	52.37	2340	2415	2305	3040	1640	2340	2349.02	5.19	0	-21380	2533	2436	2373	2276	2213	2405	2245	137	700	500	1590	5	1	27321969	631	9.59	0.95	06	1.15	241.00	2424.00	4685	20230704	-50.69	2158	20221227	7.04	4685	-50.69	20230704	2165	6.70	20230103	10210	-77.38	20230616	2305	0.22	20230725	1.34	N	189690	500	136 억	1418589	N	N	N	00	N
35	20230725	150846	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2320	-20	5	-0.85	687976615	292559	48.57	2340	2415	2305	3040	1640	2340	2351.58	5.19	0	-21021	2533	2436	2373	2276	2213	2405	2245	137	700	500	1590	5	1	27321969	634	9.63	0.96	06	1.07	241.00	2424.00	4685	20230704	-50.48	2158	20221227	7.51	4685	-50.48	20230704	2165	7.16	20230103	10210	-77.28	20230616	2305	0.65	20230725	1.34	N	189690	500	136 억	1418589	N	N	N	00	N
36	20230725	140846	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2340	0	3	0.00	574655930	243849	40.49	2340	2415	2305	3040	1640	2340	2356.61	5.19	0	-20359	2533	2436	2373	2276	2213	2405	2245	137	700	500	1590	5	1	27321969	639	9.71	0.97	06	0.89	241.00	2424.00	4685	20230704	-50.05	2158	20221227	8.43	4685	-50.05	20230704	2165	8.08	20230103	10210	-77.08	20230616	2305	1.52	20230725	1.34	N	189690	500	136 억	1418589	N	N	N	00	N
37	20230725	130855	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2360	20	2	0.85	520262365	220664	36.64	2340	2415	2305	3040	1640	2340	2357.71	5.19	0	-13774	2533	2436	2373	2276	2213	2405	2245	137	700	500	1590	5	1	27321969	645	9.79	0.97	06	0.81	241.00	2424.00	4685	20230704	-49.63	2158	20221227	9.36	4685	-49.63	20230704	2165	9.01	20230103	10210	-76.89	20230616	2305	2.39	20230725	1.34	N	189690	500	136 억	1418589	N	N	N	00	N
38	20230725	120855	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2335	-5	5	-0.21	489988530	207713	34.49	2340	2415	2305	3040	1640	2340	2358.97	5.19	0	-11920	2533	2436	2373	2276	2213	2405	2245	137	700	500	1590	5	1	27321969	638	9.69	0.96	06	0.76	241.00	2424.00	4685	20230704	-50.16	2158	20221227	8.20	4685	-50.16	20230704	2165	7.85	20230103	10210	-77.13	20230616	2305	1.30	20230725	1.34	N	189690	500	136 억	1418589	N	N	N	00	N
39	20230725	110853	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2355	15	2	0.64	400659530	169521	28.15	2340	2415	2305	3040	1640	2340	2363.48	5.19	0	-13072	2533	2436	2373	2276	2213	2405	2245	137	700	500	1590	5	1	27321969	643	9.77	0.97	06	0.62	241.00	2424.00	4685	20230704	-49.73	2158	20221227	9.13	4685	-49.73	20230704	2165	8.78	20230103	10210	-76.93	20230616	2305	2.17	20230725	1.34	N	189690	500	136 억	1418589	N	N	N	00	N
40	20230725	100851	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2370	30	2	1.28	289261000	122371	20.32	2340	2415	2305	3040	1640	2340	2363.80	5.19	0	-7338	2533	2436	2373	2276	2213	2405	2245	137	700	500	1590	5	1	27321969	648	9.83	0.98	06	0.45	241.00	2424.00	4685	20230704	-49.41	2158	20221227	9.82	4685	-49.41	20230704	2165	9.47	20230103	10210	-76.79	20230616	2305	2.82	20230725	1.34	N	189690	500	136 억	1418589	N	N	N	00	N
41	20230725	090852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2325	-15	5	-0.64	35958225	15365	2.55	2340	2365	2325	3040	1640	2340	2340.27	5.19	0	-2167	2533	2436	2373	2276	2213	2405	2245	137	700	500	1590	5	1	27321969	635	9.65	0.96	06	0.06	241.00	2424.00	4685	20230704	-50.37	2158	20221227	7.74	4685	-50.37	20230704	2165	7.39	20230103	10210	-77.23	20230616	2310	0.65	20230724	1.34	N	189690	500	136 억	1418589	N	N	N	00	N
42	20230724	160853	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2340	-60	5	-2.50	1418412900	598419	136.78	2410	2470	2310	3120	1680	2400	2370.27	5.35	0	-44922	2506	2452	2426	2372	2346	2440	2360	137	720	500	1630	5	1	27321969	639	9.71	0.97	06	2.19	241.00	2424.00	4685	20230704	-50.05	2158	20221227	8.43	4685	-50.05	20230704	2165	8.08	20230103	10210	-77.08	20230616	2310	1.30	20230724	0.90	N	189690	500	136 억	1461472	N	N	N	00	N
43	20230724	150850	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2390	-10	5	-0.42	1325325820	558881	127.75	2410	2470	2310	3120	1680	2400	2371.39	5.35	0	-47210	2506	2452	2426	2372	2346	2440	2360	137	720	500	1630	5	1	27321969	653	9.92	0.99	06	2.05	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2310	3.46	20230724	0.90	N	189690	500	136 억	1461472	N	N	N	00	N
44	20230724	140847	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2375	-25	5	-1.04	708546165	302601	69.17	2410	2420	2310	3120	1680	2400	2341.52	5.35	0	13876	2506	2452	2426	2372	2346	2440	2360	137	720	500	1630	5	1	27321969	649	9.85	0.98	06	1.11	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2310	2.81	20230724	0.90	N	189690	500	136 억	1461472	N	N	N	00	N
45	20230724	130849	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2320	-80	5	-3.33	636703495	271876	62.14	2410	2420	2310	3120	1680	2400	2341.89	5.35	0	822	2506	2452	2426	2372	2346	2440	2360	137	720	500	1630	5	1	27321969	634	9.63	0.96	06	1.00	241.00	2424.00	4685	20230704	-50.48	2158	20221227	7.51	4685	-50.48	20230704	2165	7.16	20230103	10210	-77.28	20230616	2310	0.43	20230724	0.90	N	189690	500	136 억	1461472	N	N	N	00	N
46	20230724	120850	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2330	-70	5	-2.92	585671865	249937	57.13	2410	2420	2310	3120	1680	2400	2343.28	5.35	0	-6337	2506	2452	2426	2372	2346	2440	2360	137	720	500	1630	5	1	27321969	637	9.67	0.96	06	0.91	241.00	2424.00	4685	20230704	-50.27	2158	20221227	7.97	4685	-50.27	20230704	2165	7.62	20230103	10210	-77.18	20230616	2310	0.87	20230724	0.90	N	189690	500	136 억	1461472	N	N	N	00	N
47	20230724	110853	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2340	-60	5	-2.50	503034675	214341	48.99	2410	2420	2310	3120	1680	2400	2346.89	5.35	0	-9540	2506	2452	2426	2372	2346	2440	2360	137	720	500	1630	5	1	27321969	639	9.71	0.97	06	0.78	241.00	2424.00	4685	20230704	-50.05	2158	20221227	8.43	4685	-50.05	20230704	2165	8.08	20230103	10210	-77.08	20230616	2310	1.30	20230724	0.90	N	189690	500	136 억	1461472	N	N	N	00	N
48	20230724	100844	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2340	-60	5	-2.50	399079375	169899	38.84	2410	2420	2310	3120	1680	2400	2348.92	5.35	0	-25054	2506	2452	2426	2372	2346	2440	2360	137	720	500	1630	5	1	27321969	639	9.71	0.97	06	0.62	241.00	2424.00	4685	20230704	-50.05	2158	20221227	8.43	4685	-50.05	20230704	2165	8.08	20230103	10210	-77.08	20230616	2310	1.30	20230724	0.90	N	189690	500	136 억	1461472	N	N	N	00	N
49	20230724	090850	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2350	-50	5	-2.08	119738820	50155	11.46	2410	2420	2350	3120	1680	2400	2387.38	5.35	0	-27108	2506	2452	2426	2372	2346	2440	2360	137	720	500	1630	5	1	27321969	642	9.75	0.97	06	0.18	241.00	2424.00	4685	20230704	-49.84	2158	20221227	8.90	4685	-49.84	20230704	2165	8.55	20230103	10210	-76.98	20230616	2350	0.00	20230724	0.90	N	189690	500	136 억	1461472	N	N	N	00	N
50	20230721	160840	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2400	-100	5	-4.00	1045470670	430286	44.45	2475	2480	2400	3250	1750	2500	2429.77	5.32	0	7937	2853	2676	2583	2406	2313	2630	2360	137	750	500	1700	5	1	27321969	656	9.96	0.99	06	1.57	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2400	0.00	20230721	0.88	N	189690	500	136 억	1454535	N	N	N	00	N
51	20230721	150843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2435	-65	5	-2.60	796748240	326911	33.77	2475	2480	2410	3250	1750	2500	2437.20	5.32	0	-14451	2853	2676	2583	2406	2313	2630	2360	137	750	500	1700	5	1	27321969	665	10.10	1.00	06	1.20	241.00	2424.00	4685	20230704	-48.03	2158	20221227	12.84	4685	-48.03	20230704	2165	12.47	20230103	10210	-76.15	20230616	2410	1.04	20230721	0.88	N	189690	500	136 억	1454535	N	N	N	00	N
52	20230721	140840	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2430	-70	5	-2.80	685184430	281014	29.03	2475	2480	2410	3250	1750	2500	2438.26	5.32	0	-21740	2853	2676	2583	2406	2313	2630	2360	137	750	500	1700	5	1	27321969	664	10.08	1.00	06	1.03	241.00	2424.00	4685	20230704	-48.13	2158	20221227	12.60	4685	-48.13	20230704	2165	12.24	20230103	10210	-76.20	20230616	2410	0.83	20230721	0.88	N	189690	500	136 억	1454535	N	N	N	00	N
53	20230721	130843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2430	-70	5	-2.80	594271850	243850	25.19	2475	2480	2410	3250	1750	2500	2437.04	5.32	0	-20424	2853	2676	2583	2406	2313	2630	2360	137	750	500	1700	5	1	27321969	664	10.08	1.00	06	0.89	241.00	2424.00	4685	20230704	-48.13	2158	20221227	12.60	4685	-48.13	20230704	2165	12.24	20230103	10210	-76.20	20230616	2410	0.83	20230721	0.88	N	189690	500	136 억	1454535	N	N	N	00	N
54	20230721	120853	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2440	-60	5	-2.40	505121230	207139	21.40	2475	2480	2410	3250	1750	2500	2438.56	5.32	0	-9036	2853	2676	2583	2406	2313	2630	2360	137	750	500	1700	5	1	27321969	667	10.12	1.01	06	0.76	241.00	2424.00	4685	20230704	-47.92	2158	20221227	13.07	4685	-47.92	20230704	2165	12.70	20230103	10210	-76.10	20230616	2410	1.24	20230721	0.88	N	189690	500	136 억	1454535	N	N	N	00	N
55	20230721	110849	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2430	-70	5	-2.80	464533755	190476	19.68	2475	2480	2410	3250	1750	2500	2438.80	5.32	0	-6482	2853	2676	2583	2406	2313	2630	2360	137	750	500	1700	5	1	27321969	664	10.08	1.00	06	0.70	241.00	2424.00	4685	20230704	-48.13	2158	20221227	12.60	4685	-48.13	20230704	2165	12.24	20230103	10210	-76.20	20230616	2410	0.83	20230721	0.88	N	189690	500	136 억	1454535	N	N	N	00	N
56	20230721	100848	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2420	-80	5	-3.20	337553475	138287	14.29	2475	2480	2410	3250	1750	2500	2440.96	5.32	0	-20242	2853	2676	2583	2406	2313	2630	2360	137	750	500	1700	5	1	27321969	661	10.04	1.00	06	0.51	241.00	2424.00	4685	20230704	-48.35	2158	20221227	12.14	4685	-48.35	20230704	2165	11.78	20230103	10210	-76.30	20230616	2410	0.41	20230721	0.88	N	189690	500	136 억	1454535	N	N	N	00	N
57	20230721	090847	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2445	-55	5	-2.20	87999175	35822	3.70	2475	2480	2440	3250	1750	2500	2456.57	5.32	0	2038	2853	2676	2583	2406	2313	2630	2360	137	750	500	1700	5	1	27321969	668	10.15	1.01	06	0.13	241.00	2424.00	4685	20230704	-47.81	2158	20221227	13.30	4685	-47.81	20230704	2165	12.93	20230103	10210	-76.05	20230616	2440	0.20	20230721	0.88	N	189690	500	136 억	1454535	N	N	N	00	N
58	20230720	160839	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2500	-110	5	-4.21	2430135090	950946	383.88	2510	2760	2490	3390	1830	2610	2555.54	5.25	1230962	16298	2780	2695	2650	2565	2520	2672	2542	137	780	500	1770	5	1	27321969	683	10.37	1.03	06	3.48	241.00	2424.00	4685	20230704	-46.64	2158	20221227	15.85	4685	-46.64	20230704	2165	15.47	20230103	10210	-75.51	20230616	2490	0.40	20230720	2.66	N	189690	500	136 억	1433451	N	N	N	00	N
59	20230720	150839	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2505	-105	5	-4.02	2295056615	896936	362.08	2510	2760	2490	3390	1830	2610	2558.76	5.25	1230962	15249	2780	2695	2650	2565	2520	2672	2542	137	780	500	1770	5	1	27321969	684	10.39	1.03	06	3.28	241.00	2424.00	4685	20230704	-46.53	2158	20221227	16.08	4685	-46.53	20230704	2165	15.70	20230103	10210	-75.47	20230616	2490	0.60	20230720	2.66	N	189690	500	136 억	1433451	N	N	N	00	N
60	20230720	140837	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2520	-90	5	-3.45	2153156560	840332	339.23	2510	2760	2490	3390	1830	2610	2562.26	5.25	1230962	26028	2780	2695	2650	2565	2520	2672	2542	137	780	500	1770	5	1	27321969	689	10.46	1.04	06	3.08	241.00	2424.00	4685	20230704	-46.21	2158	20221227	16.77	4685	-46.21	20230704	2165	16.40	20230103	10210	-75.32	20230616	2490	1.20	20230720	2.66	N	189690	500	136 억	1433451	N	N	N	00	N
61	20230720	130838	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2530	-80	5	-3.07	1931683165	751946	303.55	2510	2760	2505	3390	1830	2610	2568.90	5.25	1230962	23260	2780	2695	2650	2565	2520	2672	2542	137	780	500	1770	5	1	27321969	691	10.50	1.04	06	2.75	241.00	2424.00	4685	20230704	-46.00	2158	20221227	17.24	4685	-46.00	20230704	2165	16.86	20230103	10210	-75.22	20230616	2505	1.00	20230720	2.66	N	189690	500	136 억	1433451	N	N	N	00	N
62	20230720	120844	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2530	-80	5	-3.07	1763022010	684953	276.50	2510	2760	2510	3390	1830	2610	2573.92	5.25	1230962	24600	2780	2695	2650	2565	2520	2672	2542	137	780	500	1770	5	1	27321969	691	10.50	1.04	06	2.51	241.00	2424.00	4685	20230704	-46.00	2158	20221227	17.24	4685	-46.00	20230704	2165	16.86	20230103	10210	-75.22	20230616	2510	0.80	20230720	2.66	N	189690	500	136 억	1433451	N	N	N	00	N
63	20230720	110842	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2550	-60	5	-2.30	1503463095	582105	234.99	2510	2760	2510	3390	1830	2610	2582.79	5.25	1230962	31501	2780	2695	2650	2565	2520	2672	2542	137	780	500	1770	5	1	27321969	697	10.58	1.05	06	2.13	241.00	2424.00	4685	20230704	-45.57	2158	20221227	18.16	4685	-45.57	20230704	2165	17.78	20230103	10210	-75.02	20230616	2510	1.59	20230720	2.66	N	189690	500	136 억	1433451	N	N	N	00	N
64	20230720	100833	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2575	-35	5	-1.34	1392445660	538460	217.37	2510	2760	2510	3390	1830	2610	2585.97	5.25	1230962	29930	2780	2695	2650	2565	2520	2672	2542	137	780	500	1770	5	1	27321969	704	10.68	1.06	06	1.97	241.00	2424.00	4685	20230704	-45.04	2158	20221227	19.32	4685	-45.04	20230704	2165	18.94	20230103	10210	-74.78	20230616	2510	2.59	20230720	2.66	N	189690	500	136 억	1433451	N	N	N	00	N
65	20230720	090834	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2630	20	2	0.77	902683375	349015	140.89	2510	2760	2510	3390	1830	2610	2586.36	5.25	1230962	20122	2780	2695	2650	2565	2520	2672	2542	137	780	500	1770	5	1	27321969	719	10.91	1.08	06	1.28	241.00	2424.00	4685	20230704	-43.86	2158	20221227	21.87	4685	-43.86	20230704	2165	21.48	20230103	10210	-74.24	20230616	2510	4.78	20230720	2.66	N	189690	500	136 억	1433451	N	N	N	00	N
66	20230719	160849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2610	-95	5	-3.51	648816755	245040	34.13	2705	2735	2605	3515	1895	2705	2647.58	2.04	0	16511	2915	2810	2675	2570	2435	2742	2502	46	810	500	1830	5	1	9107323	238	10.83	1.08	06	2.69	241.00	2424.00	4685	20230704	-44.29	2158	20221227	20.95	4685	-44.29	20230704	2165	20.55	20230103	10210	-74.44	20230616	2540	2.76	20230718	2.68	N	189690	500	45 억	186005	N	N	N	00	N
67	20230719	150850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2625	-80	5	-2.96	602874140	227455	31.68	2705	2735	2615	3515	1895	2705	2650.25	2.04	0	14266	2915	2810	2675	2570	2435	2742	2502	46	810	500	1830	5	1	9107323	239	10.89	1.08	06	2.50	241.00	2424.00	4685	20230704	-43.97	2158	20221227	21.64	4685	-43.97	20230704	2165	21.25	20230103	10210	-74.29	20230616	2540	3.35	20230718	2.68	N	189690	500	45 억	186005	N	N	N	00	N
68	20230719	140851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2630	-75	5	-2.77	498731845	187837	26.16	2705	2735	2625	3515	1895	2705	2654.83	2.04	0	8448	2915	2810	2675	2570	2435	2742	2502	46	810	500	1830	5	1	9107323	240	10.91	1.08	06	2.06	241.00	2424.00	4685	20230704	-43.86	2158	20221227	21.87	4685	-43.86	20230704	2165	21.48	20230103	10210	-74.24	20230616	2540	3.54	20230718	2.68	N	189690	500	45 억	186005	N	N	N	00	N
69	20230719	130841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2630	-75	5	-2.77	429727555	161690	22.52	2705	2735	2625	3515	1895	2705	2657.40	2.04	0	3945	2915	2810	2675	2570	2435	2742	2502	46	810	500	1830	5	1	9107323	240	10.91	1.08	06	1.78	241.00	2424.00	4685	20230704	-43.86	2158	20221227	21.87	4685	-43.86	20230704	2165	21.48	20230103	10210	-74.24	20230616	2540	3.54	20230718	2.68	N	189690	500	45 억	186005	N	N	N	00	N
70	20230719	120854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2630	-75	5	-2.77	345338570	129613	18.05	2705	2735	2630	3515	1895	2705	2664.03	2.04	0	-8338	2915	2810	2675	2570	2435	2742	2502	46	810	500	1830	5	1	9107323	240	10.91	1.08	06	1.42	241.00	2424.00	4685	20230704	-43.86	2158	20221227	21.87	4685	-43.86	20230704	2165	21.48	20230103	10210	-74.24	20230616	2540	3.54	20230718	2.68	N	189690	500	45 억	186005	N	N	N	00	N
71	20230719	110852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2655	-50	5	-1.85	262735615	98363	13.70	2705	2735	2640	3515	1895	2705	2670.69	2.04	0	-13511	2915	2810	2675	2570	2435	2742	2502	46	810	500	1830	5	1	9107323	242	11.02	1.10	06	1.08	241.00	2424.00	4685	20230704	-43.33	2158	20221227	23.03	4685	-43.33	20230704	2165	22.63	20230103	10210	-74.00	20230616	2540	4.53	20230718	2.68	N	189690	500	45 억	186005	N	N	N	00	N
72	20230719	100845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2650	-55	5	-2.03	213950390	79956	11.14	2705	2735	2645	3515	1895	2705	2675.44	2.04	0	-18624	2915	2810	2675	2570	2435	2742	2502	46	810	500	1830	5	1	9107323	241	11.00	1.09	06	0.88	241.00	2424.00	4685	20230704	-43.44	2158	20221227	22.80	4685	-43.44	20230704	2165	22.40	20230103	10210	-74.05	20230616	2540	4.33	20230718	2.68	N	189690	500	45 억	186005	N	N	N	00	N
73	20230719	090845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2715	10	2	0.37	50264105	18566	2.59	2705	2735	2685	3515	1895	2705	2707.47	2.04	0	-7673	2915	2810	2675	2570	2435	2742	2502	46	810	500	1830	5	1	9107323	247	11.27	1.12	06	0.20	241.00	2424.00	4685	20230704	-42.05	2158	20221227	25.81	4685	-42.05	20230704	2165	25.40	20230103	10210	-73.41	20230616	2540	6.89	20230718	2.68	N	189690	500	45 억	186005	N	N	N	00	N
74	20230718	160844	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2705	-180	5	-6.24	1910539675	712594	377.87	2730	2780	2540	3750	2020	2885	2680.81	2.36	0	-25482	2965	2925	2860	2820	2755	2945	2840	46	865	500	1960	5	1	9107323	246	11.22	1.12	06	7.82	241.00	2424.00	4685	20230704	-42.26	2158	20221227	25.35	4685	-42.26	20230704	2165	24.94	20230103	10210	-73.51	20230616	2540	6.50	20230718	2.53	N	189690	500	45 억	214640	N	N	N	00	N
75	20230718	150842	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2710	-175	5	-6.07	1864478400	695557	368.83	2730	2780	2540	3750	2020	2885	2680.28	2.36	0	-24526	2965	2925	2860	2820	2755	2945	2840	46	865	500	1960	5	1	9107323	247	11.24	1.12	06	7.64	241.00	2424.00	4685	20230704	-42.16	2158	20221227	25.58	4685	-42.16	20230704	2165	25.17	20230103	10210	-73.46	20230616	2540	6.69	20230718	2.53	N	189690	500	45 억	214640	N	N	N	00	N
76	20230718	140838	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2715	-170	5	-5.89	1773733180	662096	351.09	2730	2780	2540	3750	2020	2885	2678.68	2.36	0	-14985	2965	2925	2860	2820	2755	2945	2840	46	865	500	1960	5	1	9107323	247	11.27	1.12	06	7.27	241.00	2424.00	4685	20230704	-42.05	2158	20221227	25.81	4685	-42.05	20230704	2165	25.40	20230103	10210	-73.41	20230616	2540	6.89	20230718	2.53	N	189690	500	45 억	214640	N	N	N	00	N
77	20230718	130840	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2655	-230	5	-7.97	1650846155	616544	326.93	2730	2780	2540	3750	2020	2885	2677.27	2.36	0	-21737	2965	2925	2860	2820	2755	2945	2840	46	865	500	1960	5	1	9107323	242	11.02	1.10	06	6.77	241.00	2424.00	4685	20230704	-43.33	2158	20221227	23.03	4685	-43.33	20230704	2165	22.63	20230103	10210	-74.00	20230616	2540	4.53	20230718	2.53	N	189690	500	45 억	214640	N	N	N	00	N
78	20230718	120847	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2695	-190	5	-6.59	1423193360	531488	281.83	2730	2780	2540	3750	2020	2885	2677.39	2.36	0	-35381	2965	2925	2860	2820	2755	2945	2840	46	865	500	1960	5	1	9107323	245	11.18	1.11	06	5.84	241.00	2424.00	4685	20230704	-42.48	2158	20221227	24.88	4685	-42.48	20230704	2165	24.48	20230103	10210	-73.60	20230616	2540	6.10	20230718	2.53	N	189690	500	45 억	214640	N	N	N	00	N
79	20230718	110847	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2715	-170	5	-5.89	1229652130	459346	243.58	2730	2780	2540	3750	2020	2885	2676.54	2.36	0	-47864	2965	2925	2860	2820	2755	2945	2840	46	865	500	1960	5	1	9107323	247	11.27	1.12	06	5.04	241.00	2424.00	4685	20230704	-42.05	2158	20221227	25.81	4685	-42.05	20230704	2165	25.40	20230103	10210	-73.41	20230616	2540	6.89	20230718	2.53	N	189690	500	45 억	214640	N	N	N	00	N
80	20230718	100839	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2670	-215	5	-7.45	936991385	351014	186.13	2730	2730	2540	3750	2020	2885	2668.82	2.36	0	-56587	2965	2925	2860	2820	2755	2945	2840	46	865	500	1960	5	1	9107323	243	11.08	1.10	06	3.85	241.00	2424.00	4685	20230704	-43.01	2158	20221227	23.73	4685	-43.01	20230704	2165	23.33	20230103	10210	-73.85	20230616	2540	5.12	20230718	2.53	N	189690	500	45 억	214640	N	N	N	00	N
81	20230718	090838	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2625	-260	5	-9.01	449241710	167705	88.93	2730	2730	2540	3750	2020	2885	2677.62	2.36	0	-15910	2965	2925	2860	2820	2755	2945	2840	46	865	500	1960	5	1	9107323	239	10.89	1.08	06	1.84	241.00	2424.00	4685	20230704	-43.97	2158	20221227	21.64	4685	-43.97	20230704	2165	21.25	20230103	10210	-74.29	20230616	2540	3.35	20230718	2.53	N	189690	500	45 억	214640	N	N	N	00	N
82	20230717	160839	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2885	20	2	0.70	523974950	183586	73.06	2870	2900	2795	3720	2010	2865	2854.03	1.90	0	41193	3008	2936	2883	2811	2758	2910	2785	46	855	500	1940	5	1	9107323	263	11.97	1.19	06	2.02	241.00	2424.00	4685	20230704	-38.42	2158	20221227	33.69	4685	-38.42	20230704	2165	33.26	20230103	10210	-71.74	20230616	2795	3.22	20230717	3.00	N	189690	500	45 억	172643	N	N	N	00	N
83	20230717	150836	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2865	0	3	0.00	467095085	163792	65.19	2870	2900	2795	3720	2010	2865	2851.76	1.90	0	42637	3008	2936	2883	2811	2758	2910	2785	46	855	500	1940	5	1	9107323	261	11.89	1.18	06	1.80	241.00	2424.00	4685	20230704	-38.85	2158	20221227	32.76	4685	-38.85	20230704	2165	32.33	20230103	10210	-71.94	20230616	2795	2.50	20230717	3.00	N	189690	500	45 억	172643	N	N	N	00	N
84	20230717	140839	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2885	20	2	0.70	394506245	138425	55.09	2870	2900	2795	3720	2010	2865	2849.96	1.90	0	40968	3008	2936	2883	2811	2758	2910	2785	46	855	500	1940	5	1	9107323	263	11.97	1.19	06	1.52	241.00	2424.00	4685	20230704	-38.42	2158	20221227	33.69	4685	-38.42	20230704	2165	33.26	20230103	10210	-71.74	20230616	2795	3.22	20230717	3.00	N	189690	500	45 억	172643	N	N	N	00	N
85	20230717	130830	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2850	-15	5	-0.52	349544945	122822	48.88	2870	2900	2795	3720	2010	2865	2845.95	1.90	0	39132	3008	2936	2883	2811	2758	2910	2785	46	855	500	1940	5	1	9107323	260	11.83	1.18	06	1.35	241.00	2424.00	4685	20230704	-39.17	2158	20221227	32.07	4685	-39.17	20230704	2165	31.64	20230103	10210	-72.09	20230616	2795	1.97	20230717	3.00	N	189690	500	45 억	172643	N	N	N	00	N
86	20230717	120841	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2880	15	2	0.52	296134780	104216	41.48	2870	2900	2795	3720	2010	2865	2841.55	1.90	0	37605	3008	2936	2883	2811	2758	2910	2785	46	855	500	1940	5	1	9107323	262	11.95	1.19	06	1.14	241.00	2424.00	4685	20230704	-38.53	2158	20221227	33.46	4685	-38.53	20230704	2165	33.03	20230103	10210	-71.79	20230616	2795	3.04	20230717	3.00	N	189690	500	45 억	172643	N	N	N	00	N
87	20230717	110832	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2850	-15	5	-0.52	205225050	72589	28.89	2870	2885	2795	3720	2010	2865	2827.22	1.90	0	26176	3008	2936	2883	2811	2758	2910	2785	46	855	500	1940	5	1	9107323	260	11.83	1.18	06	0.80	241.00	2424.00	4685	20230704	-39.17	2158	20221227	32.07	4685	-39.17	20230704	2165	31.64	20230103	10210	-72.09	20230616	2795	1.97	20230717	3.00	N	189690	500	45 억	172643	N	N	N	00	N
88	20230717	100832	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2835	-30	5	-1.05	177144495	62690	24.95	2870	2885	2795	3720	2010	2865	2825.72	1.90	0	22362	3008	2936	2883	2811	2758	2910	2785	46	855	500	1940	5	1	9107323	258	11.76	1.17	06	0.69	241.00	2424.00	4685	20230704	-39.49	2158	20221227	31.37	4685	-39.49	20230704	2165	30.95	20230103	10210	-72.23	20230616	2795	1.43	20230717	3.00	N	189690	500	45 억	172643	N	N	N	00	N
89	20230717	090832	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2820	-45	5	-1.57	46370780	16341	6.50	2870	2885	2795	3720	2010	2865	2837.70	1.90	0	-3014	3008	2936	2883	2811	2758	2910	2785	46	855	500	1940	5	1	9107323	257	11.70	1.16	06	0.18	241.00	2424.00	4685	20230704	-39.81	2158	20221227	30.68	4685	-39.81	20230704	2165	30.25	20230103	10210	-72.38	20230616	2795	0.89	20230717	3.00	N	189690	500	45 억	172643	N	N	N	00	N
90	20230714	160831	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2865	-60	5	-2.05	724686400	250715	82.65	2945	2955	2830	3800	2050	2925	2891.14	2.02	0	-11719	3091	3007	2966	2882	2841	2987	2862	46	875	500	1980	5	1	9107323	261	11.89	1.18	06	2.75	241.00	2424.00	4685	20230704	-38.85	2158	20221227	32.76	4685	-38.85	20230704	2165	32.33	20230103	10210	-71.94	20230616	2830	1.24	20230714	2.31	N	189690	500	45 억	184378	N	N	N	00	N
91	20230714	150834	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2870	-55	5	-1.88	635624530	219637	72.40	2945	2955	2830	3800	2050	2925	2893.98	2.02	0	-7235	3091	3007	2966	2882	2841	2987	2862	46	875	500	1980	5	1	9107323	261	11.91	1.18	06	2.41	241.00	2424.00	4685	20230704	-38.74	2158	20221227	32.99	4685	-38.74	20230704	2165	32.56	20230103	10210	-71.89	20230616	2830	1.41	20230714	2.31	N	189690	500	45 억	184378	N	N	N	00	N
92	20230714	140839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2900	-25	5	-0.85	421703065	144929	47.77	2945	2955	2885	3800	2050	2925	2909.72	2.02	0	-19855	3091	3007	2966	2882	2841	2987	2862	46	875	500	1980	5	1	9107323	264	12.03	1.20	06	1.59	241.00	2424.00	4685	20230704	-38.10	2158	20221227	34.38	4685	-38.10	20230704	2165	33.95	20230103	10210	-71.60	20230616	2850	1.75	20230712	2.31	N	189690	500	45 억	184378	N	N	N	00	N
93	20230714	130826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2890	-35	5	-1.20	396970605	136376	44.95	2945	2955	2885	3800	2050	2925	2910.85	2.02	0	-18876	3091	3007	2966	2882	2841	2987	2862	46	875	500	1980	5	1	9107323	263	11.99	1.19	06	1.50	241.00	2424.00	4685	20230704	-38.31	2158	20221227	33.92	4685	-38.31	20230704	2165	33.49	20230103	10210	-71.69	20230616	2850	1.40	20230712	2.31	N	189690	500	45 억	184378	N	N	N	00	N
94	20230714	120827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2905	-20	5	-0.68	339438295	116522	38.41	2945	2955	2885	3800	2050	2925	2913.08	2.02	0	-15610	3091	3007	2966	2882	2841	2987	2862	46	875	500	1980	5	1	9107323	265	12.05	1.20	06	1.28	241.00	2424.00	4685	20230704	-37.99	2158	20221227	34.62	4685	-37.99	20230704	2165	34.18	20230103	10210	-71.55	20230616	2850	1.93	20230712	2.31	N	189690	500	45 억	184378	N	N	N	00	N
95	20230714	110837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2925	0	3	0.00	296816275	101803	33.56	2945	2955	2885	3800	2050	2925	2915.59	2.02	0	-17811	3091	3007	2966	2882	2841	2987	2862	46	875	500	1980	5	1	9107323	266	12.14	1.21	06	1.12	241.00	2424.00	4685	20230704	-37.57	2158	20221227	35.54	4685	-37.57	20230704	2165	35.10	20230103	10210	-71.35	20230616	2850	2.63	20230712	2.31	N	189690	500	45 억	184378	N	N	N	00	N
96	20230714	100838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2930	5	2	0.17	244834245	83971	27.68	2945	2955	2885	3800	2050	2925	2915.70	2.02	0	-15475	3091	3007	2966	2882	2841	2987	2862	46	875	500	1980	5	1	9107323	267	12.16	1.21	06	0.92	241.00	2424.00	4685	20230704	-37.46	2158	20221227	35.77	4685	-37.46	20230704	2165	35.33	20230103	10210	-71.30	20230616	2850	2.81	20230712	2.31	N	189690	500	45 억	184378	N	N	N	00	N
97	20230714	090833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2920	-5	5	-0.17	78594015	26720	8.81	2945	2955	2915	3800	2050	2925	2941.39	2.02	0	-10271	3091	3007	2966	2882	2841	2987	2862	46	875	500	1980	5	1	9107323	266	12.12	1.20	06	0.29	241.00	2424.00	4685	20230704	-37.67	2158	20221227	35.31	4685	-37.67	20230704	2165	34.87	20230103	10210	-71.40	20230616	2850	2.46	20230712	2.31	N	189690	500	45 억	184378	N	N	N	00	N
98	20230713	160829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2925	-95	5	-3.15	889119885	300363	30.53	3035	3050	2925	3925	2115	3020	2959.93	1.82	0	18934	3306	3162	3006	2862	2706	3235	2935	46	905	500	2050	5	1	9107323	266	12.14	1.21	06	3.30	241.00	2424.00	4685	20230704	-37.57	2158	20221227	35.54	4685	-37.57	20230704	2165	35.10	20230103	10210	-71.35	20230616	2850	2.63	20230712	2.11	N	189690	500	45 억	165458	N	N	N	00	N
99	20230713	150825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2945	-75	5	-2.48	824021525	278140	28.27	3035	3050	2925	3925	2115	3020	2962.28	1.82	0	20287	3306	3162	3006	2862	2706	3235	2935	46	905	500	2050	5	1	9107323	268	12.22	1.21	06	3.05	241.00	2424.00	4685	20230704	-37.14	2158	20221227	36.47	4685	-37.14	20230704	2165	36.03	20230103	10210	-71.16	20230616	2850	3.33	20230712	2.11	N	189690	500	45 억	165458	N	N	N	00	N
100	20230713	140824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2950	-70	5	-2.32	732969275	247245	25.13	3035	3050	2925	3925	2115	3020	2964.18	1.82	0	17923	3306	3162	3006	2862	2706	3235	2935	46	905	500	2050	5	1	9107323	269	12.24	1.22	06	2.71	241.00	2424.00	4685	20230704	-37.03	2158	20221227	36.70	4685	-37.03	20230704	2165	36.26	20230103	10210	-71.11	20230616	2850	3.51	20230712	2.11	N	189690	500	45 억	165458	N	N	N	00	N
101	20230713	130828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2950	-70	5	-2.32	648770510	218622	22.22	3035	3050	2925	3925	2115	3020	2967.16	1.82	0	17604	3306	3162	3006	2862	2706	3235	2935	46	905	500	2050	5	1	9107323	269	12.24	1.22	06	2.40	241.00	2424.00	4685	20230704	-37.03	2158	20221227	36.70	4685	-37.03	20230704	2165	36.26	20230103	10210	-71.11	20230616	2850	3.51	20230712	2.11	N	189690	500	45 억	165458	N	N	N	00	N
102	20230713	120824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2955	-65	5	-2.15	604724395	203708	20.70	3035	3050	2925	3925	2115	3020	2968.18	1.82	0	17492	3306	3162	3006	2862	2706	3235	2935	46	905	500	2050	5	1	9107323	269	12.26	1.22	06	2.24	241.00	2424.00	4685	20230704	-36.93	2158	20221227	36.93	4685	-36.93	20230704	2165	36.49	20230103	10210	-71.06	20230616	2850	3.68	20230712	2.11	N	189690	500	45 억	165458	N	N	N	00	N
103	20230713	110827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2950	-70	5	-2.32	554256520	186564	18.96	3035	3050	2925	3925	2115	3020	2970.44	1.82	0	15514	3306	3162	3006	2862	2706	3235	2935	46	905	500	2050	5	1	9107323	269	12.24	1.22	06	2.05	241.00	2424.00	4685	20230704	-37.03	2158	20221227	36.70	4685	-37.03	20230704	2165	36.26	20230103	10210	-71.11	20230616	2850	3.51	20230712	2.11	N	189690	500	45 억	165458	N	N	N	00	N
104	20230713	100822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2950	-70	5	-2.32	494301205	166292	16.90	3035	3050	2925	3925	2115	3020	2972.03	1.82	0	15383	3306	3162	3006	2862	2706	3235	2935	46	905	500	2050	5	1	9107323	269	12.24	1.22	06	1.83	241.00	2424.00	4685	20230704	-37.03	2158	20221227	36.70	4685	-37.03	20230704	2165	36.26	20230103	10210	-71.11	20230616	2850	3.51	20230712	2.11	N	189690	500	45 억	165458	N	N	N	00	N
105	20230713	090816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2970	-50	5	-1.66	150451235	50110	5.09	3035	3050	2950	3925	2115	3020	3001.84	1.82	0	4639	3306	3162	3006	2862	2706	3235	2935	46	905	500	2050	5	1	9107323	270	12.32	1.23	06	0.55	241.00	2424.00	4685	20230704	-36.61	2158	20221227	37.63	4685	-36.61	20230704	2165	37.18	20230103	10210	-70.91	20230616	2850	4.21	20230712	2.11	N	189690	500	45 억	165458	N	N	N	00	N
106	20230712	160820	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3020	95	2	3.25	2935174615	974243	244.96	2950	3150	2850	3800	2050	2925	3012.91	2.61	0	-72572	3088	3006	2953	2871	2818	2980	2845	46	875	500	1980	5	1	9107323	275	12.53	1.25	06	10.70	241.00	2424.00	4685	20230704	-35.54	2158	20221227	39.94	4685	-35.54	20230704	2165	39.49	20230103	10210	-70.42	20230616	2850	5.96	20230712	2.21	N	189690	500	45 억	238044	N	N	N	00	N
107	20230712	150815	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2995	70	2	2.39	2824758970	937554	235.73	2950	3150	2850	3800	2050	2925	3013.04	2.61	0	-70755	3088	3006	2953	2871	2818	2980	2845	46	875	500	1980	5	1	9107323	273	12.43	1.24	06	10.29	241.00	2424.00	4685	20230704	-36.07	2158	20221227	38.79	4685	-36.07	20230704	2165	38.34	20230103	10210	-70.67	20230616	2850	5.09	20230712	2.21	N	189690	500	45 억	238044	N	N	N	00	N
108	20230712	140813	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3055	130	2	4.44	2410997855	800901	201.37	2950	3150	2850	3800	2050	2925	3010.52	2.61	0	-64311	3088	3006	2953	2871	2818	2980	2845	46	875	500	1980	5	1	9107323	278	12.68	1.26	06	8.79	241.00	2424.00	4685	20230704	-34.79	2158	20221227	41.57	4685	-34.79	20230704	2165	41.11	20230103	10210	-70.08	20230616	2850	7.19	20230712	2.21	N	189690	500	45 억	238044	N	N	N	00	N
109	20230712	130816	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2940	15	2	0.51	785979395	269931	67.87	2950	2980	2850	3800	2050	2925	2911.70	2.61	0	-9428	3088	3006	2953	2871	2818	2980	2845	46	875	500	1980	5	1	9107323	268	12.20	1.21	06	2.96	241.00	2424.00	4685	20230704	-37.25	2158	20221227	36.24	4685	-37.25	20230704	2165	35.80	20230103	10210	-71.20	20230616	2850	3.16	20230712	2.21	N	189690	500	45 억	238044	N	N	N	00	N
110	20230712	120819	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2970	45	2	1.54	692073270	238005	59.84	2950	2980	2850	3800	2050	2925	2907.70	2.61	0	-4779	3088	3006	2953	2871	2818	2980	2845	46	875	500	1980	5	1	9107323	270	12.32	1.23	06	2.61	241.00	2424.00	4685	20230704	-36.61	2158	20221227	37.63	4685	-36.61	20230704	2165	37.18	20230103	10210	-70.91	20230616	2850	4.21	20230712	2.21	N	189690	500	45 억	238044	N	N	N	00	N
111	20230712	110818	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2865	-60	5	-2.05	429360575	148315	37.29	2950	2950	2850	3800	2050	2925	2894.61	2.61	0	-1316	3088	3006	2953	2871	2818	2980	2845	46	875	500	1980	5	1	9107323	261	11.89	1.18	06	1.63	241.00	2424.00	4685	20230704	-38.85	2158	20221227	32.76	4685	-38.85	20230704	2165	32.33	20230103	10210	-71.94	20230616	2850	0.53	20230712	2.21	N	189690	500	45 억	238044	N	N	N	00	N
112	20230712	100818	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2895	-30	5	-1.03	297084580	102160	25.69	2950	2950	2860	3800	2050	2925	2907.78	2.61	0	-9106	3088	3006	2953	2871	2818	2980	2845	46	875	500	1980	5	1	9107323	264	12.01	1.19	06	1.12	241.00	2424.00	4685	20230704	-38.21	2158	20221227	34.15	4685	-38.21	20230704	2165	33.72	20230103	10210	-71.65	20230616	2860	1.22	20230712	2.21	N	189690	500	45 억	238044	N	N	N	00	N
113	20230712	090819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2940	15	2	0.51	59939995	20398	5.13	2950	2950	2925	3800	2050	2925	2939.61	2.61	0	-6982	3088	3006	2953	2871	2818	2980	2845	46	875	500	1980	5	1	9107323	268	12.20	1.21	06	0.22	241.00	2424.00	4685	20230704	-37.25	2158	20221227	36.24	4685	-37.25	20230704	2165	35.80	20230103	10210	-71.20	20230616	2900	1.38	20230711	2.21	N	189690	500	45 억	238044	N	N	N	00	N
114	20230711	160807	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	2925	-55	5	-1.85	1096841305	372091	60.30	2980	3035	2900	3870	2090	2980	2947.85	2.09	0	47663	3273	3126	3043	2896	2813	3085	2855	46	890	500	2020	5	1	9107323	266	12.14	1.21	06	4.09	241.00	2424.00	4685	20230704	-37.57	2158	20221227	35.54	4685	-37.57	20230704	2165	35.10	20230103	10210	-71.35	20230616	2900	0.86	20230711	1.71	N	189690	500	45 억	190396	N	N	N	00	N
115	20230711	150804	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	2915	-65	5	-2.18	1014980780	344071	55.76	2980	3035	2900	3870	2090	2980	2949.91	2.09	0	43776	3273	3126	3043	2896	2813	3085	2855	46	890	500	2020	5	1	9107323	265	12.10	1.20	06	3.78	241.00	2424.00	4685	20230704	-37.78	2158	20221227	35.08	4685	-37.78	20230704	2165	34.64	20230103	10210	-71.45	20230616	2900	0.52	20230711	1.71	N	189690	500	45 억	190396	N	N	N	00	N
116	20230711	140800	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	2920	-60	5	-2.01	826684440	279521	45.30	2980	3035	2900	3870	2090	2980	2957.50	2.09	0	39192	3273	3126	3043	2896	2813	3085	2855	46	890	500	2020	5	1	9107323	266	12.12	1.20	06	3.07	241.00	2424.00	4685	20230704	-37.67	2158	20221227	35.31	4685	-37.67	20230704	2165	34.87	20230103	10210	-71.40	20230616	2900	0.69	20230711	1.71	N	189690	500	45 억	190396	N	N	N	00	N
117	20230711	130751	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	2945	-35	5	-1.17	762090365	257528	41.74	2980	3035	2900	3870	2090	2980	2959.24	2.09	0	39956	3273	3126	3043	2896	2813	3085	2855	46	890	500	2020	5	1	9107323	268	12.22	1.21	06	2.83	241.00	2424.00	4685	20230704	-37.14	2158	20221227	36.47	4685	-37.14	20230704	2165	36.03	20230103	10210	-71.16	20230616	2900	1.55	20230711	1.71	N	189690	500	45 억	190396	N	N	N	00	N
118	20230711	120809	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	2935	-45	5	-1.51	719324530	242974	39.38	2980	3035	2900	3870	2090	2980	2960.49	2.09	0	38500	3273	3126	3043	2896	2813	3085	2855	46	890	500	2020	5	1	9107323	267	12.18	1.21	06	2.67	241.00	2424.00	4685	20230704	-37.35	2158	20221227	36.01	4685	-37.35	20230704	2165	35.57	20230103	10210	-71.25	20230616	2900	1.21	20230711	1.71	N	189690	500	45 억	190396	N	N	N	00	N
119	20230711	110814	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	2925	-55	5	-1.85	650204610	219398	35.56	2980	3035	2900	3870	2090	2980	2963.58	2.09	0	31869	3273	3126	3043	2896	2813	3085	2855	46	890	500	2020	5	1	9107323	266	12.14	1.21	06	2.41	241.00	2424.00	4685	20230704	-37.57	2158	20221227	35.54	4685	-37.57	20230704	2165	35.10	20230103	10210	-71.35	20230616	2900	0.86	20230711	1.71	N	189690	500	45 억	190396	N	N	N	00	N
120	20230711	100811	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	2930	-50	5	-1.68	457818500	153457	24.87	2980	3035	2920	3870	2090	2980	2983.37	2.09	0	19528	3273	3126	3043	2896	2813	3085	2855	46	890	500	2020	5	1	9107323	267	12.16	1.21	06	1.68	241.00	2424.00	4685	20230704	-37.46	2158	20221227	35.77	4685	-37.46	20230704	2165	35.33	20230103	10210	-71.30	20230616	2920	0.34	20230711	1.71	N	189690	500	45 억	190396	N	N	N	00	N
121	20230711	090809	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3020	40	2	1.34	122646315	40920	6.63	2980	3020	2980	3870	2090	2980	2997.26	2.09	0	8452	3273	3126	3043	2896	2813	3085	2855	46	890	500	2020	5	1	9107323	275	12.53	1.25	06	0.45	241.00	2424.00	4685	20230704	-35.54	2158	20221227	39.94	4685	-35.54	20230704	2165	39.49	20230103	10210	-70.42	20230616	2960	2.03	20230710	1.71	N	189690	500	45 억	190396	N	N	N	00	N
122	20230710	160802	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	2980	-215	5	-6.73	1829118395	602109	50.79	3190	3190	2960	4150	2240	3195	3038.11	2.09	0	263	3598	3396	3293	3091	2988	3345	3040	46	955	500	2170	5	1	9107323	271	12.37	1.23	06	6.61	241.00	2424.00	4685	20230704	-36.39	2158	20221227	38.09	4685	-36.39	20230704	2165	37.64	20230103	10210	-70.81	20230616	2960	0.68	20230710	1.96	N	189690	500	45 억	190155	N	N	N	00	N
123	20230710	150804	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	2970	-225	5	-7.04	1698529440	558237	47.09	3190	3190	2965	4150	2240	3195	3042.65	2.09	0	-3603	3598	3396	3293	3091	2988	3345	3040	46	955	500	2170	5	1	9107323	270	12.32	1.23	06	6.13	241.00	2424.00	4685	20230704	-36.61	2158	20221227	37.63	4685	-36.61	20230704	2165	37.18	20230103	10210	-70.91	20230616	2965	0.17	20230710	1.96	N	189690	500	45 억	190155	N	N	N	00	N
124	20230710	140757	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	3030	-165	5	-5.16	1453630815	476811	40.22	3190	3190	2980	4150	2240	3195	3048.63	2.09	0	13904	3598	3396	3293	3091	2988	3345	3040	46	955	500	2170	5	1	9107323	276	12.57	1.25	06	5.24	241.00	2424.00	4685	20230704	-35.33	2158	20221227	40.41	4685	-35.33	20230704	2165	39.95	20230103	10210	-70.32	20230616	2980	1.68	20230710	1.96	N	189690	500	45 억	190155	N	N	N	00	N
125	20230710	130747	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	3025	-170	5	-5.32	1343695660	440451	37.16	3190	3190	2980	4150	2240	3195	3050.70	2.09	0	11025	3598	3396	3293	3091	2988	3345	3040	46	955	500	2170	5	1	9107323	275	12.55	1.25	06	4.84	241.00	2424.00	4685	20230704	-35.43	2158	20221227	40.18	4685	-35.43	20230704	2165	39.72	20230103	10210	-70.37	20230616	2980	1.51	20230710	1.96	N	189690	500	45 억	190155	N	N	N	00	N
126	20230710	120807	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	3045	-150	5	-4.69	1246215625	408369	34.45	3190	3190	2980	4150	2240	3195	3051.67	2.09	0	16275	3598	3396	3293	3091	2988	3345	3040	46	955	500	2170	5	1	9107323	277	12.63	1.26	06	4.48	241.00	2424.00	4685	20230704	-35.01	2158	20221227	41.10	4685	-35.01	20230704	2165	40.65	20230103	10210	-70.18	20230616	2980	2.18	20230710	1.96	N	189690	500	45 억	190155	N	N	N	00	N
127	20230710	110804	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	3020	-175	5	-5.48	1154903575	378209	31.90	3190	3190	2980	4150	2240	3195	3053.59	2.09	0	17456	3598	3396	3293	3091	2988	3345	3040	46	955	500	2170	5	1	9107323	275	12.53	1.25	06	4.15	241.00	2424.00	4685	20230704	-35.54	2158	20221227	39.94	4685	-35.54	20230704	2165	39.49	20230103	10210	-70.42	20230616	2980	1.34	20230710	1.96	N	189690	500	45 억	190155	N	N	N	00	N
128	20230710	100806	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	3020	-175	5	-5.48	957585190	312891	26.39	3190	3190	2980	4150	2240	3195	3060.41	2.09	0	19093	3598	3396	3293	3091	2988	3345	3040	46	955	500	2170	5	1	9107323	275	12.53	1.25	06	3.44	241.00	2424.00	4685	20230704	-35.54	2158	20221227	39.94	4685	-35.54	20230704	2165	39.49	20230103	10210	-70.42	20230616	2980	1.34	20230710	1.96	N	189690	500	45 억	190155	N	N	N	00	N
129	20230710	090757	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3045	-150	5	-4.69	295342945	94241	7.95	3190	3190	3005	4150	2240	3195	3133.87	2.09	0	-1020	3598	3396	3293	3091	2988	3345	3040	46	955	500	2170	5	1	9107323	277	12.63	1.26	06	1.03	241.00	2424.00	4685	20230704	-35.01	2158	20221227	41.10	4685	-35.01	20230704	2165	40.65	20230103	10210	-70.18	20230616	3000	1.50	20230630	1.96	N	189690	500	45 억	190155	N	N	N	00	N
130	20230707	160756	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3195	-305	5	-8.71	3819900795	1169115	10.64	3495	3495	3190	4550	2450	3500	3267.38	3.53	0	-140791	4470	3985	3555	3070	2640	4227	3312	46	1050	500	2380	5	1	9107323	291	13.26	1.32	06	12.84	241.00	2424.00	4685	20230704	-31.80	2158	20221227	48.05	4685	-31.80	20230704	2165	47.58	20230103	10210	-68.71	20230616	3000	6.50	20230630	2.03	N	189690	500	45 억	321327	N	N	N	00	N
131	20230707	150756	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3205	-295	5	-8.43	3578524300	1093660	9.95	3495	3495	3190	4550	2450	3500	3271.96	3.53	0	-141827	4470	3985	3555	3070	2640	4227	3312	46	1050	500	2380	5	1	9107323	292	13.30	1.32	06	12.01	241.00	2424.00	4685	20230704	-31.59	2158	20221227	48.52	4685	-31.59	20230704	2165	48.04	20230103	10210	-68.61	20230616	3000	6.83	20230630	2.03	N	189690	500	45 억	321327	N	N	N	00	N
132	20230707	140810	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3235	-265	5	-7.57	3321038875	1013761	9.22	3495	3495	3190	4550	2450	3500	3275.85	3.53	0	-142211	4470	3985	3555	3070	2640	4227	3312	46	1050	500	2380	5	1	9107323	295	13.42	1.33	06	11.13	241.00	2424.00	4685	20230704	-30.95	2158	20221227	49.91	4685	-30.95	20230704	2165	49.42	20230103	10210	-68.32	20230616	3000	7.83	20230630	2.03	N	189690	500	45 억	321327	N	N	N	00	N
133	20230707	130800	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3275	-225	5	-6.43	3085778005	940973	8.56	3495	3495	3190	4550	2450	3500	3279.23	3.53	0	-143001	4470	3985	3555	3070	2640	4227	3312	46	1050	500	2380	5	1	9107323	298	13.59	1.35	06	10.33	241.00	2424.00	4685	20230704	-30.10	2158	20221227	51.76	4685	-30.10	20230704	2165	51.27	20230103	10210	-67.92	20230616	3000	9.17	20230630	2.03	N	189690	500	45 억	321327	N	N	N	00	N
134	20230707	120805	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3245	-255	5	-7.29	2883913880	879095	8.00	3495	3495	3190	4550	2450	3500	3280.42	3.53	0	-139481	4470	3985	3555	3070	2640	4227	3312	46	1050	500	2380	5	1	9107323	296	13.46	1.34	06	9.65	241.00	2424.00	4685	20230704	-30.74	2158	20221227	50.37	4685	-30.74	20230704	2165	49.88	20230103	10210	-68.22	20230616	3000	8.17	20230630	2.03	N	189690	500	45 억	321327	N	N	N	00	N
135	20230707	110806	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3240	-260	5	-7.43	2568704485	781536	7.11	3495	3495	3190	4550	2450	3500	3286.60	3.53	0	-153853	4470	3985	3555	3070	2640	4227	3312	46	1050	500	2380	5	1	9107323	295	13.44	1.34	06	8.58	241.00	2424.00	4685	20230704	-30.84	2158	20221227	50.14	4685	-30.84	20230704	2165	49.65	20230103	10210	-68.27	20230616	3000	8.00	20230630	2.03	N	189690	500	45 억	321327	N	N	N	00	N
136	20230707	100756	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3255	-245	5	-7.00	2318545145	704690	6.41	3495	3495	3190	4550	2450	3500	3290.01	3.53	0	-148522	4470	3985	3555	3070	2640	4227	3312	46	1050	500	2380	5	1	9107323	296	13.51	1.34	06	7.74	241.00	2424.00	4685	20230704	-30.52	2158	20221227	50.83	4685	-30.52	20230704	2165	50.35	20230103	10210	-68.12	20230616	3000	8.50	20230630	2.03	N	189690	500	45 억	321327	N	N	N	00	N
137	20230707	090758	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3280	-220	5	-6.29	764583095	227893	2.07	3495	3495	3255	4550	2450	3500	3354.69	3.53	0	-61946	4470	3985	3555	3070	2640	4227	3312	46	1050	500	2380	5	1	9107323	299	13.61	1.35	06	2.50	241.00	2424.00	4685	20230704	-29.99	2158	20221227	51.99	4685	-29.99	20230704	2165	51.50	20230103	10210	-67.87	20230616	3000	9.33	20230630	2.03	N	189690	500	45 억	321327	N	N	N	00	N
138	20230706	160757	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3500	240	2	7.36	41296446995	10947557	918.97	3250	4040	3125	4235	2285	3260	3772.30	2.06	0	141174	3853	3556	3398	3101	2943	3477	3022	46	975	500	2210	5	1	9107323	319	14.52	1.44	06	120.21	241.00	2424.00	4685	20230704	-25.29	2158	20221227	62.19	4685	-25.29	20230704	2165	61.66	20230103	10210	-65.72	20230616	3000	16.67	20230630	2.56	N	189690	500	45 억	187608	N	N	N	00	N
139	20230706	150757	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3485	225	2	6.90	40364833740	10678952	896.43	3250	4040	3125	4235	2285	3260	3779.86	2.06	0	84429	3853	3556	3398	3101	2943	3477	3022	46	975	500	2210	5	1	9107323	317	14.46	1.44	06	117.26	241.00	2424.00	4685	20230704	-25.61	2158	20221227	61.49	4685	-25.61	20230704	2165	60.97	20230103	10210	-65.87	20230616	3000	16.17	20230630	2.56	N	189690	500	45 억	187608	N	N	N	00	N
140	20230706	140758	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3725	465	2	14.26	37587680270	9910368	831.91	3250	4040	3125	4235	2285	3260	3792.77	2.06	0	-8103	3853	3556	3398	3101	2943	3477	3022	46	975	500	2210	5	1	9107323	339	15.46	1.54	06	108.82	241.00	2424.00	4685	20230704	-20.49	2158	20221227	72.61	4685	-20.49	20230704	2165	72.06	20230103	10210	-63.52	20230616	3000	24.17	20230630	2.56	N	189690	500	45 억	187608	N	N	N	00	N
141	20230706	130758	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3915	655	2	20.09	33869934600	8936834	750.19	3250	4040	3125	4235	2285	3260	3789.93	2.06	0	-10223	3853	3556	3398	3101	2943	3477	3022	46	975	500	2210	5	1	9107323	357	16.24	1.62	06	98.13	241.00	2424.00	4685	20230704	-16.44	2158	20221227	81.42	4685	-16.44	20230704	2165	80.83	20230103	10210	-61.66	20230616	3000	30.50	20230630	2.56	N	189690	500	45 억	187608	N	N	N	00	N
142	20230706	120749	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3915	655	2	20.09	29013993830	7689973	645.52	3250	4040	3125	4235	2285	3260	3772.97	2.06	0	1321	3853	3556	3398	3101	2943	3477	3022	46	975	500	2210	5	1	9107323	357	16.24	1.62	06	84.44	241.00	2424.00	4685	20230704	-16.44	2158	20221227	81.42	4685	-16.44	20230704	2165	80.83	20230103	10210	-61.66	20230616	3000	30.50	20230630	2.56	N	189690	500	45 억	187608	N	N	N	00	N
143	20230706	110801	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3905	645	2	19.79	18198126540	4921759	413.15	3250	3990	3125	4235	2285	3260	3697.50	2.06	0	6295	3853	3556	3398	3101	2943	3477	3022	46	975	500	2210	5	1	9107323	356	16.20	1.61	06	54.04	241.00	2424.00	4685	20230704	-16.65	2158	20221227	80.95	4685	-16.65	20230704	2165	80.37	20230103	10210	-61.75	20230616	3000	30.17	20230630	2.56	N	189690	500	45 억	187608	N	N	N	00	N
144	20230706	100757	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3235	-25	5	-0.77	860681250	267013	22.41	3250	3325	3125	4235	2285	3260	3223.35	2.06	0	1174	3853	3556	3398	3101	2943	3477	3022	46	975	500	2210	5	1	9107323	295	13.42	1.33	06	2.93	241.00	2424.00	4685	20230704	-30.95	2158	20221227	49.91	4685	-30.95	20230704	2165	49.42	20230103	10210	-68.32	20230616	3000	7.83	20230630	2.56	N	189690	500	45 억	187608	N	N	N	00	N
145	20230706	090757	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3150	-110	5	-3.37	320022610	99775	8.38	3250	3290	3140	4235	2285	3260	3207.38	2.06	0	23318	3853	3556	3398	3101	2943	3477	3022	46	975	500	2210	5	1	9107323	287	13.07	1.30	06	1.10	241.00	2424.00	4685	20230704	-32.76	2158	20221227	45.97	4685	-32.76	20230704	2165	45.50	20230103	10210	-69.15	20230616	3000	5.00	20230630	2.56	N	189690	500	45 억	187608	N	N	N	00	N
146	20230705	160753	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	-330	5	-9.19	3922308795	1138094	20.78	3695	3695	3240	4665	2515	3590	3448.04	1.89	0	9853	5143	4366	3908	3131	2673	4137	2902	46	1075	500	2440	5	1	9107323	297	4.52	0.45	06	12.50	722.00	7272.00	4685	20230704	-30.42	2158	20221227	51.07	4685	-30.42	20230704	2165	50.58	20230103	10210	-68.07	20230616	3000	8.67	20230630	3.68	N	189690	500	45 억	172020	N	N	N	01	N
147	20230705	150749	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	-330	5	-9.19	3564039565	1028318	18.78	3695	3695	3245	4665	2515	3590	3465.89	1.89	0	6172	5143	4366	3908	3131	2673	4137	2902	46	1075	500	2440	5	1	9107323	297	4.52	0.45	06	11.29	722.00	7272.00	4685	20230704	-30.42	2158	20221227	51.07	4685	-30.42	20230704	2165	50.58	20230103	10210	-68.07	20230616	3000	8.67	20230630	3.68	N	189690	500	45 억	172020	N	N	N	01	N
148	20230705	140741	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	-260	5	-7.24	3073742695	879864	16.07	3695	3695	3315	4665	2515	3590	3493.43	1.89	0	19152	5143	4366	3908	3131	2673	4137	2902	46	1075	500	2440	5	1	9107323	303	4.61	0.46	06	9.66	722.00	7272.00	4685	20230704	-28.92	2158	20221227	54.31	4685	-28.92	20230704	2165	53.81	20230103	10210	-67.38	20230616	3000	11.00	20230630	3.68	N	189690	500	45 억	172020	N	N	N	01	N
149	20230705	130744	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	-255	5	-7.10	2915255685	832496	15.20	3695	3695	3315	4665	2515	3590	3501.83	1.89	0	31264	5143	4366	3908	3131	2673	4137	2902	46	1075	500	2440	5	1	9107323	304	4.62	0.46	06	9.14	722.00	7272.00	4685	20230704	-28.82	2158	20221227	54.54	4685	-28.82	20230704	2165	54.04	20230103	10210	-67.34	20230616	3000	11.17	20230630	3.68	N	189690	500	45 억	172020	N	N	N	01	N
150	20230705	120743	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	-215	5	-5.99	2666474215	757915	13.84	3695	3695	3335	4665	2515	3590	3518.17	1.89	0	27266	5143	4366	3908	3131	2673	4137	2902	46	1075	500	2440	5	1	9107323	307	4.67	0.46	06	8.32	722.00	7272.00	4685	20230704	-27.96	2158	20221227	56.39	4685	-27.96	20230704	2165	55.89	20230103	10210	-66.94	20230616	3000	12.50	20230630	3.68	N	189690	500	45 억	172020	N	N	N	01	N
151	20230705	110752	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-90	5	-2.51	1998444755	561162	10.25	3695	3695	3450	4665	2515	3590	3561.26	1.89	0	35720	5143	4366	3908	3131	2673	4137	2902	46	1075	500	2440	5	1	9107323	319	4.85	0.48	06	6.16	722.00	7272.00	4685	20230704	-25.29	2158	20221227	62.19	4685	-25.29	20230704	2165	61.66	20230103	10210	-65.72	20230616	3000	16.67	20230630	3.68	N	189690	500	45 억	172020	N	N	N	01	N
152	20230705	100746	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-110	5	-3.06	1697939125	474915	8.67	3695	3695	3450	4665	2515	3590	3575.25	1.89	0	42015	5143	4366	3908	3131	2673	4137	2902	46	1075	500	2440	5	1	9107323	317	4.82	0.48	06	5.21	722.00	7272.00	4685	20230704	-25.72	2158	20221227	61.26	4685	-25.72	20230704	2165	60.74	20230103	10210	-65.92	20230616	3000	16.00	20230630	3.68	N	189690	500	45 억	172020	N	N	N	01	N
153	20230705	090744	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	85	2	2.37	595835305	164079	3.00	3695	3695	3545	4665	2515	3590	3631.39	1.89	0	10390	5143	4366	3908	3131	2673	4137	2902	46	1075	500	2440	5	1	9107323	335	5.09	0.51	06	1.80	722.00	7272.00	4685	20230704	-21.56	2158	20221227	70.30	4685	-21.56	20230704	2165	69.75	20230103	10210	-64.01	20230616	3000	22.50	20230630	3.68	N	189690	500	45 억	172020	N	N	N	01	N
154	20230704	160741	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-400	5	-10.03	21883884190	5424946	203.34	4480	4685	3450	5180	2795	3990	4034.74	5.26	0	-302262	4523	4256	3723	3456	2923	4390	3590	46	1192	500	2710	5	1	9107323	327	4.97	0.49	06	59.57	722.00	7272.00	4685	20230704	-23.37	2158	20221227	66.36	4685	-23.37	20230704	2165	65.82	20230103	10210	-64.84	20230616	3000	19.67	20230630	3.25	N	189690	500	45 억	479251	N	N	N	01	N
155	20230704	150732	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-460	5	-11.53	21220569570	5238897	196.37	4480	4685	3450	5180	2795	3990	4050.61	5.26	0	-282039	4523	4256	3723	3456	2923	4390	3590	46	1192	500	2710	5	1	9107323	321	4.89	0.49	06	57.52	722.00	7272.00	4685	20230704	-24.65	2158	20221227	63.58	4685	-24.65	20230704	2165	63.05	20230103	10210	-65.43	20230616	3000	17.67	20230630	3.25	N	189690	500	45 억	479251	N	N	N	01	N
156	20230704	140737	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-490	5	-12.28	20550743295	5048030	189.22	4480	4685	3450	5180	2795	3990	4071.08	5.26	0	-264910	4523	4256	3723	3456	2923	4390	3590	46	1192	500	2710	5	1	9107323	319	4.85	0.48	06	55.43	722.00	7272.00	4685	20230704	-25.29	2158	20221227	62.19	4685	-25.29	20230704	2165	61.66	20230103	10210	-65.72	20230616	3000	16.67	20230630	3.25	N	189690	500	45 억	479251	N	N	N	01	N
157	20230704	130727	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-480	5	-12.03	19779857765	4826959	180.93	4480	4685	3505	5180	2795	3990	4097.85	5.26	0	-243474	4523	4256	3723	3456	2923	4390	3590	46	1192	500	2710	5	1	9107323	320	4.86	0.48	06	53.00	722.00	7272.00	4685	20230704	-25.08	2158	20221227	62.65	4685	-25.08	20230704	2165	62.12	20230103	10210	-65.62	20230616	3000	17.00	20230630	3.25	N	189690	500	45 억	479251	N	N	N	01	N
158	20230704	120735	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-290	5	-7.27	18061771595	4348880	163.01	4480	4685	3685	5180	2795	3990	4153.30	5.26	0	-203049	4523	4256	3723	3456	2923	4390	3590	46	1192	500	2710	5	1	9107323	337	5.12	0.51	06	47.75	722.00	7272.00	4685	20230704	-21.02	2158	20221227	71.46	4685	-21.02	20230704	2165	70.90	20230103	10210	-63.76	20230616	3000	23.33	20230630	3.25	N	189690	500	45 억	479251	N	N	N	01	N
159	20230704	110730	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	-200	5	-5.01	17392440855	4168994	156.27	4480	4685	3725	5180	2795	3990	4171.97	5.26	0	-173247	4523	4256	3723	3456	2923	4390	3590	46	1192	500	2710	5	1	9107323	345	5.25	0.52	06	45.78	722.00	7272.00	4685	20230704	-19.10	2158	20221227	75.63	4685	-19.10	20230704	2165	75.06	20230103	10210	-62.88	20230616	3000	26.33	20230630	3.25	N	189690	500	45 억	479251	N	N	N	01	N
160	20230704	100727	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	-50	5	-1.25	15605061325	3701268	138.73	4480	4685	3835	5180	2795	3990	4216.30	5.26	0	-134954	4523	4256	3723	3456	2923	4390	3590	46	1192	500	2710	5	1	9107323	359	5.46	0.54	06	40.64	722.00	7272.00	4685	20230704	-15.90	2158	20221227	82.58	4685	-15.90	20230704	2165	81.99	20230103	10210	-61.41	20230616	3000	31.33	20230630	3.25	N	189690	500	45 억	479251	N	N	N	01	N
161	20230704	090725	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	240	2	6.02	7077858980	1586999	59.49	4480	4685	4230	5180	2795	3990	4460.67	5.26	0	-7307	4523	4256	3723	3456	2923	4390	3590	46	1192	500	2710	5	1	9107323	385	5.86	0.58	06	17.43	722.00	7272.00	4685	20230704	-9.71	2158	20221227	96.01	4685	-9.71	20230704	2165	95.38	20230103	10210	-58.57	20230616	3000	41.00	20230630	3.25	N	189690	500	45 억	479251	N	N	N	01	N
162	20230703	160719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3990	920	1	29.97	9963982665	2663807	226.22	3220	3990	3190	3990	2150	3070	3740.50	5.08	0	15803	3910	3490	3245	2825	2580	3367	2702	46	920	500	2080	5	1	9107323	363	5.53	0.55	06	29.25	722.00	7272.00	3990	20230703	0.00	2158	20221227	84.89	3990	0.00	20230703	2165	84.30	20230103	10210	-60.92	20230616	3000	33.00	20230630	3.24	N	189690	500	45 억	462904	N	N	N	00	N
163	20230703	150726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3990	920	1	29.97	9963276435	2663630	226.20	3220	3990	3190	3990	2150	3070	3740.49	5.08	0	15820	3910	3490	3245	2825	2580	3367	2702	46	920	500	2080	5	1	9107323	363	5.53	0.55	06	29.25	722.00	7272.00	3990	20230703	0.00	2158	20221227	84.89	3990	0.00	20230703	2165	84.30	20230103	10210	-60.92	20230616	3000	33.00	20230630	3.24	N	189690	500	45 억	462904	N	N	N	00	N
164	20230703	140725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3990	920	1	29.97	9938466615	2657412	225.67	3220	3990	3190	3990	2150	3070	3739.90	5.08	0	16442	3910	3490	3245	2825	2580	3367	2702	46	920	500	2080	5	1	9107323	363	5.53	0.55	06	29.18	722.00	7272.00	3990	20230703	0.00	2158	20221227	84.89	3990	0.00	20230703	2165	84.30	20230103	10210	-60.92	20230616	3000	33.00	20230630	3.24	N	189690	500	45 억	462904	N	N	N	00	N
165	20230703	130720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3990	920	1	29.97	9920547525	2652921	225.29	3220	3990	3190	3990	2150	3070	3739.48	5.08	0	16892	3910	3490	3245	2825	2580	3367	2702	46	920	500	2080	5	1	9107323	363	5.53	0.55	06	29.13	722.00	7272.00	3990	20230703	0.00	2158	20221227	84.89	3990	0.00	20230703	2165	84.30	20230103	10210	-60.92	20230616	3000	33.00	20230630	3.24	N	189690	500	45 억	462904	N	N	N	00	N
166	20230703	120728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3990	920	1	29.97	9908804955	2649978	225.04	3220	3990	3190	3990	2150	3070	3739.20	5.08	0	17186	3910	3490	3245	2825	2580	3367	2702	46	920	500	2080	5	1	9107323	363	5.53	0.55	06	29.10	722.00	7272.00	3990	20230703	0.00	2158	20221227	84.89	3990	0.00	20230703	2165	84.30	20230103	10210	-60.92	20230616	3000	33.00	20230630	3.24	N	189690	500	45 억	462904	N	N	N	00	N
167	20230703	110722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3990	920	1	29.97	9870038115	2640262	224.22	3220	3990	3190	3990	2150	3070	3738.28	5.08	0	18157	3910	3490	3245	2825	2580	3367	2702	46	920	500	2080	5	1	9107323	363	5.53	0.55	06	28.99	722.00	7272.00	3990	20230703	0.00	2158	20221227	84.89	3990	0.00	20230703	2165	84.30	20230103	10210	-60.92	20230616	3000	33.00	20230630	3.24	N	189690	500	45 억	462904	N	N	N	00	N
168	20230703	100712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3990	920	1	29.97	9472921395	2540734	215.76	3220	3990	3190	3990	2150	3070	3728.42	5.08	0	27835	3910	3490	3245	2825	2580	3367	2702	46	920	500	2080	5	1	9107323	363	5.53	0.55	06	27.90	722.00	7272.00	3990	20230703	0.00	2158	20221227	84.89	3990	0.00	20230703	2165	84.30	20230103	10210	-60.92	20230616	3000	33.00	20230630	3.24	N	189690	500	45 억	462904	N	N	N	00	N
169	20230703	090719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3190	120	2	3.91	1005702835	297746	25.29	3220	3540	3190	3990	2150	3070	3377.72	5.08	0	3865	3910	3490	3245	2825	2580	3367	2702	46	920	500	2080	5	1	9107323	291	4.42	0.44	06	3.27	722.00	7272.00	3665	20230630	-12.96	2158	20221227	47.82	3665	-12.96	20230630	2165	47.34	20230103	10210	-68.76	20230616	3000	6.33	20230630	3.24	N	189690	500	45 억	462904	Y	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History