KissMeData/376980/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161209	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10930	230	2	2.15	183678430	17025	70.05	10700	10930	10650	13910	7490	10700	10788.78	4.33	0	-146	10986	10842	10576	10432	10166	10915	10505	47	3210	500	7700	10	1	9456696	1034	10.91	2.40	12	0.18	1002.00	4552.00	26750	20220802	-59.14	10020	20230726	9.08	17450	-37.36	20230210	10020	9.08	20230726	26750	-59.14	20220802	10020	9.08	20230726	2.79	N	376980	500	47 억	409904	N	N	365	N	N
3	20230731	151207	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10910	210	2	1.96	176103290	16331	67.19	10700	10920	10650	13910	7490	10700	10783.41	4.33	0	-11	10986	10842	10576	10432	10166	10915	10505	47	3210	500	7700	10	1	9456696	1032	10.89	2.40	12	0.17	1002.00	4552.00	26750	20220802	-59.21	10020	20230726	8.88	17450	-37.48	20230210	10020	8.88	20230726	26750	-59.21	20220802	10020	8.88	20230726	2.79	N	376980	500	47 억	409904	N	N	0	N	N
4	20230731	141213	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	120	2	1.12	134638320	12501	51.43	10700	10880	10650	13910	7490	10700	10770.24	4.33	0	-392	10986	10842	10576	10432	10166	10915	10505	47	3210	500	7700	10	1	9456696	1023	10.80	2.38	12	0.13	1002.00	4552.00	26750	20220802	-59.55	10020	20230726	7.98	17450	-37.99	20230210	10020	7.98	20230726	26750	-59.55	20220802	10020	7.98	20230726	2.79	N	376980	500	47 억	409904	N	N	0	N	N
5	20230731	131217	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10860	160	2	1.50	102456350	9503	39.10	10700	10880	10650	13910	7490	10700	10781.53	4.33	0	-1230	10986	10842	10576	10432	10166	10915	10505	47	3210	500	7700	10	1	9456696	1027	10.84	2.39	12	0.10	1002.00	4552.00	26750	20220802	-59.40	10020	20230726	8.38	17450	-37.77	20230210	10020	8.38	20230726	26750	-59.40	20220802	10020	8.38	20230726	2.79	N	376980	500	47 억	409904	N	N	0	N	N
6	20230731	121224	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10850	150	2	1.40	67497590	6273	25.81	10700	10880	10650	13910	7490	10700	10760.07	4.33	0	-552	10986	10842	10576	10432	10166	10915	10505	47	3210	500	7700	10	1	9456696	1026	10.83	2.38	12	0.07	1002.00	4552.00	26750	20220802	-59.44	10020	20230726	8.28	17450	-37.82	20230210	10020	8.28	20230726	26750	-59.44	20220802	10020	8.28	20230726	2.79	N	376980	500	47 억	409904	N	N	0	N	N
7	20230731	111227	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10850	150	2	1.40	61715930	5740	23.62	10700	10880	10650	13910	7490	10700	10751.96	4.33	0	-552	10986	10842	10576	10432	10166	10915	10505	47	3210	500	7700	10	1	9456696	1026	10.83	2.38	12	0.06	1002.00	4552.00	26750	20220802	-59.44	10020	20230726	8.28	17450	-37.82	20230210	10020	8.28	20230726	26750	-59.44	20220802	10020	8.28	20230726	2.79	N	376980	500	47 억	409904	N	N	0	N	N
8	20230731	101223	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	120	2	1.12	49070100	4573	18.82	10700	10840	10650	13910	7490	10700	10730.44	4.33	0	-661	10986	10842	10576	10432	10166	10915	10505	47	3210	500	7700	10	1	9456696	1023	10.80	2.38	12	0.05	1002.00	4552.00	26750	20220802	-59.55	10020	20230726	7.98	17450	-37.99	20230210	10020	7.98	20230726	26750	-59.55	20220802	10020	7.98	20230726	2.79	N	376980	500	47 억	409904	N	N	0	N	N
9	20230731	091210	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10710	10	2	0.09	1477660	138	0.57	10700	10740	10700	13910	7490	10700	10708.03	4.33	0	-3	10986	10842	10576	10432	10166	10915	10505	47	3210	500	7700	10	1	9456696	1013	10.69	2.35	12	0.00	1002.00	4552.00	26750	20220802	-59.96	10020	20230726	6.89	17450	-38.62	20230210	10020	6.89	20230726	26750	-59.96	20220802	10020	6.89	20230726	2.79	N	376980	500	47 억	409904	N	N	0	N	N
10	20230728	161213	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10700	220	2	2.10	255586270	24257	180.26	10350	10720	10310	13620	7340	10480	10536.42	4.27	0	5745	10866	10672	10496	10302	10126	10770	10400	47	3140	500	7540	10	1	9456696	1012	10.68	2.35	12	0.26	1002.00	4552.00	26750	20220802	-60.00	10020	20230726	6.79	17450	-38.68	20230210	10020	6.79	20230726	26750	-60.00	20220802	10020	6.79	20230726	2.88	N	376980	500	47 억	403561	N	N	459	N	N
11	20230728	151210	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10610	130	2	1.24	242090830	22995	170.88	10350	10720	10310	13620	7340	10480	10527.98	4.27	0	5870	10866	10672	10496	10302	10126	10770	10400	47	3140	500	7540	10	1	9456696	1003	10.59	2.33	12	0.24	1002.00	4552.00	26750	20220802	-60.34	10020	20230726	5.89	17450	-39.20	20230210	10020	5.89	20230726	26750	-60.34	20220802	10020	5.89	20230726	2.88	N	376980	500	47 억	403561	N	N	459	N	N
12	20230728	141208	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10610	130	2	1.24	216466800	20574	152.89	10350	10720	10310	13620	7340	10480	10521.38	4.27	0	4936	10866	10672	10496	10302	10126	10770	10400	47	3140	500	7540	10	1	9456696	1003	10.59	2.33	12	0.22	1002.00	4552.00	26750	20220802	-60.34	10020	20230726	5.89	17450	-39.20	20230210	10020	5.89	20230726	26750	-60.34	20220802	10020	5.89	20230726	2.88	N	376980	500	47 억	403561	N	N	459	N	N
13	20230728	131212	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10640	160	2	1.53	186206360	17720	131.68	10350	10720	10310	13620	7340	10480	10508.26	4.27	0	4651	10866	10672	10496	10302	10126	10770	10400	47	3140	500	7540	10	1	9456696	1006	10.62	2.34	12	0.19	1002.00	4552.00	26750	20220802	-60.22	10020	20230726	6.19	17450	-39.03	20230210	10020	6.19	20230726	26750	-60.22	20220802	10020	6.19	20230726	2.88	N	376980	500	47 억	403561	N	N	459	N	N
14	20230728	121210	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10560	80	2	0.76	168220530	16034	119.15	10350	10720	10310	13620	7340	10480	10491.49	4.27	0	5094	10866	10672	10496	10302	10126	10770	10400	47	3140	500	7540	10	1	9456696	999	10.54	2.32	12	0.17	1002.00	4552.00	26750	20220802	-60.52	10020	20230726	5.39	17450	-39.48	20230210	10020	5.39	20230726	26750	-60.52	20220802	10020	5.39	20230726	2.88	N	376980	500	47 억	403561	N	N	459	N	N
15	20230728	111215	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10600	120	2	1.15	125896370	12047	89.52	10350	10650	10310	13620	7340	10480	10450.43	4.27	0	5264	10866	10672	10496	10302	10126	10770	10400	47	3140	500	7540	10	1	9456696	1002	10.58	2.33	12	0.13	1002.00	4552.00	26750	20220802	-60.37	10020	20230726	5.79	17450	-39.26	20230210	10020	5.79	20230726	26750	-60.37	20220802	10020	5.79	20230726	2.88	N	376980	500	47 억	403561	N	N	459	N	N
16	20230728	101207	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10450	-30	5	-0.29	66482600	6411	47.64	10350	10470	10310	13620	7340	10480	10370.08	4.27	0	1736	10866	10672	10496	10302	10126	10770	10400	47	3140	500	7540	10	1	9456696	988	10.43	2.30	12	0.07	1002.00	4552.00	26750	20220802	-60.93	10020	20230726	4.29	17450	-40.11	20230210	10020	4.29	20230726	26750	-60.93	20220802	10020	4.29	20230726	2.88	N	376980	500	47 억	403561	N	N	459	N	N
17	20230728	091216	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10370	-110	5	-1.05	9632860	930	6.91	10350	10410	10350	13620	7340	10480	10357.91	4.27	0	537	10866	10672	10496	10302	10126	10770	10400	47	3140	500	7540	10	1	9456696	981	10.35	2.28	12	0.01	1002.00	4552.00	26750	20220802	-61.23	10020	20230726	3.49	17450	-40.57	20230210	10020	3.49	20230726	26750	-61.23	20220802	10020	3.49	20230726	2.88	N	376980	500	47 억	403561	N	N	459	N	N
18	20230727	161206	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10480	10	2	0.10	141414450	13426	13.63	10320	10690	10320	13610	7330	10470	10533.09	4.26	2898	591	11490	10980	10500	9990	9510	10740	9750	47	3140	500	7530	10	1	9456696	991	10.46	2.30	12	0.14	1002.00	4552.00	26750	20220802	-60.82	10020	20230726	4.59	17450	-39.94	20230210	10020	4.59	20230726	26750	-60.82	20220802	10020	4.59	20230726	2.83	N	376980	500	47 억	403015	N	N	459	N	N
19	20230727	151207	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10500	30	2	0.29	123038810	11674	11.85	10320	10690	10320	13610	7330	10470	10539.56	4.26	2898	100	11490	10980	10500	9990	9510	10740	9750	47	3140	500	7530	10	1	9456696	993	10.48	2.31	12	0.12	1002.00	4552.00	26750	20220802	-60.75	10020	20230726	4.79	17450	-39.83	20230210	10020	4.79	20230726	26750	-60.75	20220802	10020	4.79	20230726	2.83	N	376980	500	47 억	403015	N	N	131	N	N
20	20230727	141201	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10550	80	2	0.76	96847440	9187	9.33	10320	10690	10320	13610	7330	10470	10541.79	4.26	2898	176	11490	10980	10500	9990	9510	10740	9750	47	3140	500	7530	10	1	9456696	998	10.53	2.32	12	0.10	1002.00	4552.00	26750	20220802	-60.56	10020	20230726	5.29	17450	-39.54	20230210	10020	5.29	20230726	26750	-60.56	20220802	10020	5.29	20230726	2.83	N	376980	500	47 억	403015	N	N	131	N	N
21	20230727	131159	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10570	100	2	0.96	84924260	8055	8.18	10320	10690	10320	13610	7330	10470	10543.05	4.26	2898	147	11490	10980	10500	9990	9510	10740	9750	47	3140	500	7530	10	1	9456696	1000	10.55	2.32	12	0.09	1002.00	4552.00	26750	20220802	-60.49	10020	20230726	5.49	17450	-39.43	20230210	10020	5.49	20230726	26750	-60.49	20220802	10020	5.49	20230726	2.83	N	376980	500	47 억	403015	N	N	131	N	N
22	20230727	121203	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10670	200	2	1.91	69045110	6548	6.65	10320	10690	10320	13610	7330	10470	10544.46	4.26	2898	362	11490	10980	10500	9990	9510	10740	9750	47	3140	500	7530	10	1	9456696	1009	10.65	2.34	12	0.07	1002.00	4552.00	26750	20220802	-60.11	10020	20230726	6.49	17450	-38.85	20230210	10020	6.49	20230726	26750	-60.11	20220802	10020	6.49	20230726	2.83	N	376980	500	47 억	403015	N	N	131	N	N
23	20230727	111205	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10670	200	2	1.91	56282240	5350	5.43	10320	10690	10320	13610	7330	10470	10520.04	4.26	2898	1109	11490	10980	10500	9990	9510	10740	9750	47	3140	500	7530	10	1	9456696	1009	10.65	2.34	12	0.06	1002.00	4552.00	26750	20220802	-60.11	10020	20230726	6.49	17450	-38.85	20230210	10020	6.49	20230726	26750	-60.11	20220802	10020	6.49	20230726	2.83	N	376980	500	47 억	403015	N	N	131	N	N
24	20230727	101202	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10600	130	2	1.24	33838410	3233	3.28	10320	10620	10320	13610	7330	10470	10466.57	4.26	2898	1182	11490	10980	10500	9990	9510	10740	9750	47	3140	500	7530	10	1	9456696	1002	10.58	2.33	12	0.03	1002.00	4552.00	26750	20220802	-60.37	10020	20230726	5.79	17450	-39.26	20230210	10020	5.79	20230726	26750	-60.37	20220802	10020	5.79	20230726	2.83	N	376980	500	47 억	403015	N	N	131	N	N
25	20230727	091201	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10540	70	2	0.67	20588690	1976	2.01	10320	10600	10320	13610	7330	10470	10419.38	4.26	2898	888	11490	10980	10500	9990	9510	10740	9750	47	3140	500	7530	10	1	9456696	997	10.52	2.32	12	0.02	1002.00	4552.00	26750	20220802	-60.60	10020	20230726	5.19	17450	-39.60	20230210	10020	5.19	20230726	26750	-60.60	20220802	10020	5.19	20230726	2.83	N	376980	500	47 억	403015	N	N	131	N	N
26	20230726	161159	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10470	-570	5	-5.16	1029055870	98417	133.76	10900	11010	10020	14350	7730	11040	10456.03	4.23	0	-1525	11766	11402	11086	10722	10406	11245	10565	47	3310	500	7940	10	1	9456696	990	10.45	2.30	12	1.04	1002.00	4552.00	26750	20220802	-60.86	10020	20230726	4.49	17450	-40.00	20230210	10020	4.49	20230726	26750	-60.86	20220802	10020	4.49	20230726	2.82	N	376980	500	47 억	400117	N	N	131	N	N
27	20230726	151204	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10440	-600	5	-5.43	982644710	93987	127.74	10900	11010	10020	14350	7730	11040	10455.11	4.23	0	-1556	11766	11402	11086	10722	10406	11245	10565	47	3310	500	7940	10	1	9456696	987	10.42	2.29	12	0.99	1002.00	4552.00	26750	20220802	-60.97	10020	20230726	4.19	17450	-40.17	20230210	10020	4.19	20230726	26750	-60.97	20220802	10020	4.19	20230726	2.82	N	376980	500	47 억	400117	N	N	70	N	N
28	20230726	141155	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10370	-670	5	-6.07	668378460	64140	87.17	10900	11010	10020	14350	7730	11040	10420.62	4.23	0	-7469	11766	11402	11086	10722	10406	11245	10565	47	3310	500	7940	10	1	9456696	981	10.35	2.28	12	0.68	1002.00	4552.00	26750	20220802	-61.23	10020	20230726	3.49	17450	-40.57	20230210	10020	3.49	20230726	26750	-61.23	20220802	10020	3.49	20230726	2.82	N	376980	500	47 억	400117	N	N	70	N	N
29	20230726	131151	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10190	-850	5	-7.70	585799340	56121	76.27	10900	11010	10020	14350	7730	11040	10438.15	4.23	0	-7007	11766	11402	11086	10722	10406	11245	10565	47	3310	500	7940	10	1	9456696	964	10.17	2.24	12	0.59	1002.00	4552.00	26750	20220802	-61.91	10020	20230726	1.70	17450	-41.60	20230210	10020	1.70	20230726	26750	-61.91	20220802	10020	1.70	20230726	2.82	N	376980	500	47 억	400117	N	N	70	N	N
30	20230726	121157	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10340	-700	5	-6.34	450654430	42877	58.27	10900	11010	10320	14350	7730	11040	10510.40	4.23	0	-7602	11766	11402	11086	10722	10406	11245	10565	47	3310	500	7940	10	1	9456696	978	10.32	2.27	12	0.45	1002.00	4552.00	26750	20220802	-61.35	10320	20230726	0.19	17450	-40.74	20230210	10320	0.19	20230726	26750	-61.35	20220802	10320	0.19	20230726	2.82	N	376980	500	47 억	400117	N	N	70	N	N
31	20230726	111151	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10460	-580	5	-5.25	397471370	37751	51.31	10900	11010	10320	14350	7730	11040	10528.76	4.23	0	-7795	11766	11402	11086	10722	10406	11245	10565	47	3310	500	7940	10	1	9456696	989	10.44	2.30	12	0.40	1002.00	4552.00	26750	20220802	-60.90	10320	20230726	1.36	17450	-40.06	20230210	10320	1.36	20230726	26750	-60.90	20220802	10320	1.36	20230726	2.82	N	376980	500	47 억	400117	N	N	70	N	N
32	20230726	101158	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10430	-610	5	-5.53	222297210	20933	28.45	10900	11010	10430	14350	7730	11040	10619.46	4.23	0	-4671	11766	11402	11086	10722	10406	11245	10565	47	3310	500	7940	10	1	9456696	986	10.41	2.29	12	0.22	1002.00	4552.00	26750	20220802	-61.01	10430	20230726	0.00	17450	-40.23	20230210	10430	0.00	20230726	26750	-61.01	20220802	10430	0.00	20230726	2.82	N	376980	500	47 억	400117	N	N	70	N	N
33	20230726	091154	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10760	-280	5	-2.54	34666030	3199	4.35	10900	11010	10710	14350	7730	11040	10836.52	4.23	0	-743	11766	11402	11086	10722	10406	11245	10565	47	3310	500	7940	10	1	9456696	1018	10.74	2.36	12	0.03	1002.00	4552.00	26750	20220802	-59.78	10710	20230726	0.47	17450	-38.34	20230210	10710	0.47	20230726	26750	-59.78	20220802	10710	0.47	20230726	2.82	N	376980	500	47 억	400117	N	N	70	N	N
34	20230725	161150	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11040	-400	5	-3.50	805201820	73295	194.87	11450	11450	10770	14870	8010	11440	10985.76	4.26	0	-2506	11820	11630	11410	11220	11000	11520	11110	47	3430	500	8230	10	1	9456696	1044	11.02	2.43	12	0.78	1002.00	4552.00	26750	20220802	-58.73	10770	20230725	2.51	17450	-36.73	20230210	10770	2.51	20230725	26750	-58.73	20220802	10770	2.51	20230725	2.81	N	376980	500	47 억	402701	N	N	70	N	N
35	20230725	151138	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10850	-590	5	-5.16	758122320	69008	183.47	11450	11450	10770	14870	8010	11440	10986.01	4.26	0	-2591	11820	11630	11410	11220	11000	11520	11110	47	3430	500	8230	10	1	9456696	1026	10.83	2.38	12	0.73	1002.00	4552.00	26750	20220802	-59.44	10770	20230725	0.74	17450	-37.82	20230210	10770	0.74	20230725	26750	-59.44	20220802	10770	0.74	20230725	2.81	N	376980	500	47 억	402701	N	N	170	N	N
36	20230725	141135	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10910	-530	5	-4.63	662609940	60230	160.13	11450	11450	10770	14870	8010	11440	11001.33	4.26	0	-5212	11820	11630	11410	11220	11000	11520	11110	47	3430	500	8230	10	1	9456696	1032	10.89	2.40	12	0.64	1002.00	4552.00	26750	20220802	-59.21	10770	20230725	1.30	17450	-37.48	20230210	10770	1.30	20230725	26750	-59.21	20220802	10770	1.30	20230725	2.81	N	376980	500	47 억	402701	N	N	170	N	N
37	20230725	131147	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10860	-580	5	-5.07	588734310	53442	142.08	11450	11450	10770	14870	8010	11440	11016.32	4.26	0	-7189	11820	11630	11410	11220	11000	11520	11110	47	3430	500	8230	10	1	9456696	1027	10.84	2.39	12	0.57	1002.00	4552.00	26750	20220802	-59.40	10770	20230725	0.84	17450	-37.77	20230210	10770	0.84	20230725	26750	-59.40	20220802	10770	0.84	20230725	2.81	N	376980	500	47 억	402701	N	N	170	N	N
38	20230725	121146	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	10770	-670	5	-5.86	440040290	39887	106.05	11450	11450	10770	14870	8010	11440	11032.17	4.26	0	-7974	11820	11630	11410	11220	11000	11520	11110	47	3430	500	8230	10	1	9456696	1018	10.75	2.37	12	0.42	1002.00	4552.00	26750	20220802	-59.74	10770	20230725	0.00	17450	-38.28	20230210	10770	0.00	20230725	26750	-59.74	20220802	10770	0.00	20230725	2.81	N	376980	500	47 억	402701	N	N	170	N	N
39	20230725	111143	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11030	-410	5	-3.58	236594130	21185	56.32	11450	11450	11020	14870	8010	11440	11168.00	4.26	0	-4193	11820	11630	11410	11220	11000	11520	11110	47	3430	500	8230	10	1	9456696	1043	11.01	2.42	12	0.22	1002.00	4552.00	26750	20220802	-58.77	11020	20230725	0.09	17450	-36.79	20230210	11020	0.09	20230725	26750	-58.77	20220802	11020	0.09	20230725	2.81	N	376980	500	47 억	402701	N	N	170	N	N
40	20230725	101144	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11220	-220	5	-1.92	82013400	7270	19.33	11450	11450	11210	14870	8010	11440	11281.07	4.26	0	-311	11820	11630	11410	11220	11000	11520	11110	47	3430	500	8230	10	1	9456696	1061	11.20	2.46	12	0.08	1002.00	4552.00	26750	20220802	-58.06	11190	20230724	0.27	17450	-35.70	20230210	11190	0.27	20230724	26750	-58.06	20220802	11190	0.27	20230724	2.81	N	376980	500	47 억	402701	N	N	170	N	N
41	20230725	091141	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11300	-140	5	-1.22	22749810	1998	5.31	11450	11450	11290	14870	8010	11440	11386.29	4.26	0	-659	11820	11630	11410	11220	11000	11520	11110	47	3430	500	8230	10	1	9456696	1069	11.28	2.48	12	0.02	1002.00	4552.00	26750	20220802	-57.76	11190	20230724	0.98	17450	-35.24	20230210	11190	0.98	20230724	26750	-57.76	20220802	11190	0.98	20230724	2.81	N	376980	500	47 억	402701	N	N	170	N	N
42	20230724	161142	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11440	-210	5	-1.80	426400440	37597	196.29	11600	11600	11190	15140	8160	11650	11341.34	4.30	0	-3466	11950	11800	11700	11550	11450	11875	11625	47	3490	500	8380	10	1	9456696	1082	11.42	2.51	12	0.40	1002.00	4552.00	26750	20220802	-57.23	11190	20230724	2.23	17450	-34.44	20230210	11190	2.23	20230724	26750	-57.23	20220802	11190	2.23	20230724	2.80	N	376980	500	47 억	406576	N	N	170	N	N
43	20230724	151138	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11440	-210	5	-1.80	405821990	35795	186.88	11600	11600	11190	15140	8160	11650	11337.39	4.30	0	-3310	11950	11800	11700	11550	11450	11875	11625	47	3490	500	8380	10	1	9456696	1082	11.42	2.51	12	0.38	1002.00	4552.00	26750	20220802	-57.23	11190	20230724	2.23	17450	-34.44	20230210	11190	2.23	20230724	26750	-57.23	20220802	11190	2.23	20230724	2.80	N	376980	500	47 억	406576	N	N	18	N	N
44	20230724	141137	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11260	-390	5	-3.35	356624900	31483	164.37	11600	11600	11190	15140	8160	11650	11327.54	4.30	0	-3258	11950	11800	11700	11550	11450	11875	11625	47	3490	500	8380	10	1	9456696	1065	11.24	2.47	12	0.33	1002.00	4552.00	26750	20220802	-57.91	11190	20230724	0.63	17450	-35.47	20230210	11190	0.63	20230724	26750	-57.91	20220802	11190	0.63	20230724	2.80	N	376980	500	47 억	406576	N	N	18	N	N
45	20230724	131137	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11240	-410	5	-3.52	318165670	28056	146.48	11600	11600	11200	15140	8160	11650	11340.38	4.30	0	-2524	11950	11800	11700	11550	11450	11875	11625	47	3490	500	8380	10	1	9456696	1063	11.22	2.47	12	0.30	1002.00	4552.00	26750	20220802	-57.98	11200	20230724	0.36	17450	-35.59	20230210	11200	0.36	20230724	26750	-57.98	20220802	11200	0.36	20230724	2.80	N	376980	500	47 억	406576	N	N	18	N	N
46	20230724	121139	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11230	-420	5	-3.61	277656080	24451	127.65	11600	11600	11210	15140	8160	11650	11355.61	4.30	0	-2548	11950	11800	11700	11550	11450	11875	11625	47	3490	500	8380	10	1	9456696	1062	11.21	2.47	12	0.26	1002.00	4552.00	26750	20220802	-58.02	11210	20230724	0.18	17450	-35.64	20230210	11210	0.18	20230724	26750	-58.02	20220802	11210	0.18	20230724	2.80	N	376980	500	47 억	406576	N	N	18	N	N
47	20230724	111143	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11370	-280	5	-2.40	199552090	17522	91.48	11600	11600	11300	15140	8160	11650	11388.66	4.30	0	-2276	11950	11800	11700	11550	11450	11875	11625	47	3490	500	8380	10	1	9456696	1075	11.35	2.50	12	0.19	1002.00	4552.00	26750	20220802	-57.50	11300	20230724	0.62	17450	-34.84	20230210	11300	0.62	20230724	26750	-57.50	20220802	11300	0.62	20230724	2.80	N	376980	500	47 억	406576	N	N	18	N	N
48	20230724	101131	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11380	-270	5	-2.32	141380850	12385	64.66	11600	11600	11300	15140	8160	11650	11415.49	4.30	0	-2627	11950	11800	11700	11550	11450	11875	11625	47	3490	500	8380	10	1	9456696	1076	11.36	2.50	12	0.13	1002.00	4552.00	26750	20220802	-57.46	11300	20230724	0.71	17450	-34.79	20230210	11300	0.71	20230724	26750	-57.46	20220802	11300	0.71	20230724	2.80	N	376980	500	47 억	406576	N	N	18	N	N
49	20230724	091140	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11420	-230	5	-1.97	43885590	3824	19.96	11600	11600	11400	15140	8160	11650	11476.36	4.30	0	-2844	11950	11800	11700	11550	11450	11875	11625	47	3490	500	8380	10	1	9456696	1080	11.40	2.51	12	0.04	1002.00	4552.00	26750	20220802	-57.31	11400	20230724	0.18	17450	-34.56	20230210	11400	0.18	20230724	26750	-57.31	20220802	11400	0.18	20230724	2.80	N	376980	500	47 억	406576	N	N	18	N	N
50	20230721	161127	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11650	-170	5	-1.44	221831400	19000	89.60	11600	11850	11600	15360	8280	11820	11675.40	4.27	0	2789	12166	11992	11696	11522	11226	12080	11610	47	3540	500	8510	10	1	9456696	1102	11.63	2.56	12	0.20	1002.00	4552.00	26750	20220802	-56.45	11400	20230720	2.19	17450	-33.24	20230210	11400	2.19	20230720	26750	-56.45	20220802	11400	2.19	20230720	2.78	N	376980	500	47 억	403795	N	N	18	N	N
51	20230721	151129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11730	-90	5	-0.76	203913210	17463	82.35	11600	11850	11600	15360	8280	11820	11676.87	4.27	0	2820	12166	11992	11696	11522	11226	12080	11610	47	3540	500	8510	10	1	9456696	1109	11.71	2.58	12	0.18	1002.00	4552.00	26750	20220802	-56.15	11400	20230720	2.89	17450	-32.78	20230210	11400	2.89	20230720	26750	-56.15	20220802	11400	2.89	20230720	2.78	N	376980	500	47 억	403795	N	N	21	N	N
52	20230721	141124	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11850	30	2	0.25	188983210	16187	76.34	11600	11850	11600	15360	8280	11820	11675.00	4.27	0	2716	12166	11992	11696	11522	11226	12080	11610	47	3540	500	8510	10	1	9456696	1121	11.83	2.60	12	0.17	1002.00	4552.00	26750	20220802	-55.70	11400	20230720	3.95	17450	-32.09	20230210	11400	3.95	20230720	26750	-55.70	20220802	11400	3.95	20230720	2.78	N	376980	500	47 억	403795	N	N	21	N	N
53	20230721	131129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11650	-170	5	-1.44	91253480	7827	36.91	11600	11780	11600	15360	8280	11820	11658.81	4.27	0	405	12166	11992	11696	11522	11226	12080	11610	47	3540	500	8510	10	1	9456696	1102	11.63	2.56	12	0.08	1002.00	4552.00	26750	20220802	-56.45	11400	20230720	2.19	17450	-33.24	20230210	11400	2.19	20230720	26750	-56.45	20220802	11400	2.19	20230720	2.78	N	376980	500	47 억	403795	N	N	21	N	N
54	20230721	121142	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11660	-160	5	-1.35	70428030	6046	28.51	11600	11780	11600	15360	8280	11820	11648.70	4.27	0	894	12166	11992	11696	11522	11226	12080	11610	47	3540	500	8510	10	1	9456696	1103	11.64	2.56	12	0.06	1002.00	4552.00	26750	20220802	-56.41	11400	20230720	2.28	17450	-33.18	20230210	11400	2.28	20230720	26750	-56.41	20220802	11400	2.28	20230720	2.78	N	376980	500	47 억	403795	N	N	21	N	N
55	20230721	111140	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11740	-80	5	-0.68	60654150	5209	24.56	11600	11780	11600	15360	8280	11820	11644.11	4.27	0	818	12166	11992	11696	11522	11226	12080	11610	47	3540	500	8510	10	1	9456696	1110	11.72	2.58	12	0.06	1002.00	4552.00	26750	20220802	-56.11	11400	20230720	2.98	17450	-32.72	20230210	11400	2.98	20230720	26750	-56.11	20220802	11400	2.98	20230720	2.78	N	376980	500	47 억	403795	N	N	21	N	N
56	20230721	101139	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11600	-220	5	-1.86	43424650	3735	17.61	11600	11710	11600	15360	8280	11820	11626.41	4.27	0	635	12166	11992	11696	11522	11226	12080	11610	47	3540	500	8510	10	1	9456696	1097	11.58	2.55	12	0.04	1002.00	4552.00	26750	20220802	-56.64	11400	20230720	1.75	17450	-33.52	20230210	11400	1.75	20230720	26750	-56.64	20220802	11400	1.75	20230720	2.78	N	376980	500	47 억	403795	N	N	21	N	N
57	20230721	091135	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11690	-130	5	-1.10	9922200	854	4.03	11600	11700	11600	15360	8280	11820	11618.50	4.27	0	92	12166	11992	11696	11522	11226	12080	11610	47	3540	500	8510	10	1	9456696	1105	11.67	2.57	12	0.01	1002.00	4552.00	26750	20220802	-56.30	11400	20230720	2.54	17450	-33.01	20230210	11400	2.54	20230720	26750	-56.30	20220802	11400	2.54	20230720	2.78	N	376980	500	47 억	403795	N	N	21	N	N
58	20230720	161123	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11820	180	2	1.55	246544230	21204	39.08	11620	11870	11400	15130	8150	11640	11627.23	4.28	0	1909	12293	11966	11763	11436	11233	11865	11335	47	3490	500	8380	10	1	9456696	1118	11.80	2.60	12	0.22	1002.00	4552.00	26750	20220802	-55.81	11400	20230720	3.68	17450	-32.26	20230210	11400	3.68	20230720	26750	-55.81	20220802	11400	3.68	20230720	2.81	N	376980	500	47 억	404490	N	N	21	N	N
59	20230720	151123	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11820	180	2	1.55	232288170	19997	36.86	11620	11870	11400	15130	8150	11640	11616.15	4.28	0	2097	12293	11966	11763	11436	11233	11865	11335	47	3490	500	8380	10	1	9456696	1118	11.80	2.60	12	0.21	1002.00	4552.00	26750	20220802	-55.81	11400	20230720	3.68	17450	-32.26	20230210	11400	3.68	20230720	26750	-55.81	20220802	11400	3.68	20230720	2.81	N	376980	500	47 억	404490	N	N	71	N	N
60	20230720	141121	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11860	220	2	1.89	220315910	18984	34.99	11620	11870	11400	15130	8150	11640	11605.35	4.28	0	1949	12293	11966	11763	11436	11233	11865	11335	47	3490	500	8380	10	1	9456696	1122	11.84	2.61	12	0.20	1002.00	4552.00	26750	20220802	-55.66	11400	20230720	4.04	17450	-32.03	20230210	11400	4.04	20230720	26750	-55.66	20220802	11400	4.04	20230720	2.81	N	376980	500	47 억	404490	N	N	71	N	N
61	20230720	131123	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11790	150	2	1.29	196170400	16938	31.22	11620	11790	11400	15130	8150	11640	11581.67	4.28	0	1451	12293	11966	11763	11436	11233	11865	11335	47	3490	500	8380	10	1	9456696	1115	11.77	2.59	12	0.18	1002.00	4552.00	26750	20220802	-55.93	11400	20230720	3.42	17450	-32.44	20230210	11400	3.42	20230720	26750	-55.93	20220802	11400	3.42	20230720	2.81	N	376980	500	47 억	404490	N	N	71	N	N
62	20230720	121132	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11760	120	2	1.03	181562300	15696	28.93	11620	11770	11400	15130	8150	11640	11567.42	4.28	0	815	12293	11966	11763	11436	11233	11865	11335	47	3490	500	8380	10	1	9456696	1112	11.74	2.58	12	0.17	1002.00	4552.00	26750	20220802	-56.04	11400	20230720	3.16	17450	-32.61	20230210	11400	3.16	20230720	26750	-56.04	20220802	11400	3.16	20230720	2.81	N	376980	500	47 억	404490	N	N	71	N	N
63	20230720	111128	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11740	100	2	0.86	156987240	13604	25.08	11620	11740	11400	15130	8150	11640	11539.79	4.28	0	-56	12293	11966	11763	11436	11233	11865	11335	47	3490	500	8380	10	1	9456696	1110	11.72	2.58	12	0.14	1002.00	4552.00	26750	20220802	-56.11	11400	20230720	2.98	17450	-32.72	20230210	11400	2.98	20230720	26750	-56.11	20220802	11400	2.98	20230720	2.81	N	376980	500	47 억	404490	N	N	71	N	N
64	20230720	101114	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11650	10	2	0.09	124484280	10816	19.94	11620	11650	11400	15130	8150	11640	11509.27	4.28	0	-1769	12293	11966	11763	11436	11233	11865	11335	47	3490	500	8380	10	1	9456696	1102	11.63	2.56	12	0.11	1002.00	4552.00	26750	20220802	-56.45	11400	20230720	2.19	17450	-33.24	20230210	11400	2.19	20230720	26750	-56.45	20220802	11400	2.19	20230720	2.81	N	376980	500	47 억	404490	N	N	71	N	N
65	20230720	091119	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	11540	-100	5	-0.86	36429790	3156	5.82	11620	11620	11500	15130	8150	11640	11543.03	4.28	0	-788	12293	11966	11763	11436	11233	11865	11335	47	3490	500	8380	10	1	9456696	1091	11.52	2.54	12	0.03	1002.00	4552.00	26750	20220802	-56.86	11500	20230720	0.35	17450	-33.87	20230210	11500	0.35	20230720	26750	-56.86	20220802	11500	0.35	20230720	2.81	N	376980	500	47 억	404490	N	N	71	N	N
66	20230719	161138	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11640	-390	5	-3.24	634317950	54009	171.57	12030	12090	11560	15630	8430	12030	11745.69	4.31	0	-8842	12656	12342	12106	11792	11556	12225	11675	47	3600	500	8660	10	1	9456696	1101	11.62	2.56	12	0.57	1002.00	4552.00	26750	20220802	-56.49	11550	20230103	0.78	17450	-33.30	20230210	11550	0.78	20230103	26750	-56.49	20220802	11550	0.78	20230103	2.81	N	376980	500	47 억	407325	N	N	71	N	N
67	20230719	151137	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11600	-430	5	-3.57	599707220	51029	162.10	12030	12090	11560	15630	8430	12030	11752.28	4.31	0	-8453	12656	12342	12106	11792	11556	12225	11675	47	3600	500	8660	10	1	9456696	1097	11.58	2.55	12	0.54	1002.00	4552.00	26750	20220802	-56.64	11550	20230103	0.43	17450	-33.52	20230210	11550	0.43	20230103	26750	-56.64	20220802	11550	0.43	20230103	2.81	N	376980	500	47 억	407325	N	N	0	N	N
68	20230719	141142	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11650	-380	5	-3.16	448477930	37991	120.69	12030	12090	11620	15630	8430	12030	11804.85	4.31	0	-5818	12656	12342	12106	11792	11556	12225	11675	47	3600	500	8660	10	1	9456696	1102	11.63	2.56	12	0.40	1002.00	4552.00	26750	20220802	-56.45	11550	20230103	0.87	17450	-33.24	20230210	11550	0.87	20230103	26750	-56.45	20220802	11550	0.87	20230103	2.81	N	376980	500	47 억	407325	N	N	0	N	N
69	20230719	131126	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11700	-330	5	-2.74	384750770	32520	103.31	12030	12090	11650	15630	8430	12030	11831.20	4.31	0	-4281	12656	12342	12106	11792	11556	12225	11675	47	3600	500	8660	10	1	9456696	1106	11.68	2.57	12	0.34	1002.00	4552.00	26750	20220802	-56.26	11550	20230103	1.30	17450	-32.95	20230210	11550	1.30	20230103	26750	-56.26	20220802	11550	1.30	20230103	2.81	N	376980	500	47 억	407325	N	N	0	N	N
70	20230719	121145	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11700	-330	5	-2.74	320257210	27007	85.79	12030	12090	11700	15630	8430	12030	11858.30	4.31	0	-3158	12656	12342	12106	11792	11556	12225	11675	47	3600	500	8660	10	1	9456696	1106	11.68	2.57	12	0.29	1002.00	4552.00	26750	20220802	-56.26	11550	20230103	1.30	17450	-32.95	20230210	11550	1.30	20230103	26750	-56.26	20220802	11550	1.30	20230103	2.81	N	376980	500	47 억	407325	N	N	0	N	N
71	20230719	111141	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11940	-90	5	-0.75	165559270	13896	44.14	12030	12090	11860	15630	8430	12030	11914.17	4.31	0	-2657	12656	12342	12106	11792	11556	12225	11675	47	3600	500	8660	10	1	9456696	1129	11.92	2.62	12	0.15	1002.00	4552.00	26750	20220802	-55.36	11550	20230103	3.38	17450	-31.58	20230210	11550	3.38	20230103	26750	-55.36	20220802	11550	3.38	20230103	2.81	N	376980	500	47 억	407325	N	N	0	N	N
72	20230719	101131	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11950	-80	5	-0.67	102918750	8640	27.45	12030	12090	11860	15630	8430	12030	11911.89	4.31	0	-2118	12656	12342	12106	11792	11556	12225	11675	47	3600	500	8660	10	1	9456696	1130	11.93	2.63	12	0.09	1002.00	4552.00	26750	20220802	-55.33	11550	20230103	3.46	17450	-31.52	20230210	11550	3.46	20230103	26750	-55.33	20220802	11550	3.46	20230103	2.81	N	376980	500	47 억	407325	N	N	0	N	N
73	20230719	091131	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11860	-170	5	-1.41	34144960	2864	9.10	12030	12050	11860	15630	8430	12030	11922.12	4.31	0	-1923	12656	12342	12106	11792	11556	12225	11675	47	3600	500	8660	10	1	9456696	1122	11.84	2.61	12	0.03	1002.00	4552.00	26750	20220802	-55.66	11550	20230103	2.68	17450	-32.03	20230210	11550	2.68	20230103	26750	-55.66	20220802	11550	2.68	20230103	2.81	N	376980	500	47 억	407325	N	N	0	N	N
74	20230718	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	-260	5	-2.12	378449780	31436	237.94	12290	12420	11870	15970	8610	12290	12038.74	4.33	0	-2306	12630	12460	12340	12170	12050	12400	12110	47	3680	500	8840	10	1	9456696	1138	12.01	2.64	12	0.33	1002.00	4552.00	26750	20220802	-55.03	11550	20230103	4.16	17450	-31.06	20230210	11550	4.16	20230103	26750	-55.03	20220802	11550	4.16	20230103	2.88	N	376980	500	47 억	409630	N	N	77	N	N
75	20230718	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	-390	5	-3.17	344711770	28621	216.63	12290	12420	11870	15970	8610	12290	12044.02	4.33	0	-1042	12630	12460	12340	12170	12050	12400	12110	47	3680	500	8840	10	1	9456696	1125	11.88	2.61	12	0.30	1002.00	4552.00	26750	20220802	-55.51	11550	20230103	3.03	17450	-31.81	20230210	11550	3.03	20230103	26750	-55.51	20220802	11550	3.03	20230103	2.88	N	376980	500	47 억	409630	N	N	77	N	N
76	20230718	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	-310	5	-2.52	231817330	19147	144.92	12290	12420	11930	15970	8610	12290	12107.24	4.33	0	-2918	12630	12460	12340	12170	12050	12400	12110	47	3680	500	8840	10	1	9456696	1133	11.96	2.63	12	0.20	1002.00	4552.00	26750	20220802	-55.21	11550	20230103	3.72	17450	-31.35	20230210	11550	3.72	20230103	26750	-55.21	20220802	11550	3.72	20230103	2.88	N	376980	500	47 억	409630	N	N	77	N	N
77	20230718	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	-230	5	-1.87	139137030	11426	86.48	12290	12420	12020	15970	8610	12290	12177.23	4.33	0	-3180	12630	12460	12340	12170	12050	12400	12110	47	3680	500	8840	10	1	9456696	1140	12.04	2.65	12	0.12	1002.00	4552.00	26750	20220802	-54.92	11550	20230103	4.42	17450	-30.89	20230210	11550	4.42	20230103	26750	-54.92	20220802	11550	4.42	20230103	2.88	N	376980	500	47 억	409630	N	N	77	N	N
78	20230718	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	-150	5	-1.22	125140750	10268	77.72	12290	12420	12020	15970	8610	12290	12187.45	4.33	0	-2892	12630	12460	12340	12170	12050	12400	12110	47	3680	500	8840	10	1	9456696	1148	12.12	2.67	12	0.11	1002.00	4552.00	26750	20220802	-54.62	11550	20230103	5.11	17450	-30.43	20230210	11550	5.11	20230103	26750	-54.62	20220802	11550	5.11	20230103	2.88	N	376980	500	47 억	409630	N	N	77	N	N
79	20230718	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-140	5	-1.14	108584560	8908	67.42	12290	12420	12020	15970	8610	12290	12189.56	4.33	0	-2841	12630	12460	12340	12170	12050	12400	12110	47	3680	500	8840	10	1	9456696	1149	12.13	2.67	12	0.09	1002.00	4552.00	26750	20220802	-54.58	11550	20230103	5.19	17450	-30.37	20230210	11550	5.19	20230103	26750	-54.58	20220802	11550	5.19	20230103	2.88	N	376980	500	47 억	409630	N	N	77	N	N
80	20230718	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	-10	5	-0.08	50042520	4073	30.83	12290	12420	12180	15970	8610	12290	12286.40	4.33	0	-2447	12630	12460	12340	12170	12050	12400	12110	47	3680	500	8840	10	1	9456696	1161	12.26	2.70	12	0.04	1002.00	4552.00	26750	20220802	-54.09	11550	20230103	6.32	17450	-29.63	20230210	11550	6.32	20230103	26750	-54.09	20220802	11550	6.32	20230103	2.88	N	376980	500	47 억	409630	N	N	77	N	N
81	20230718	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	120	2	0.98	7742330	626	4.74	12290	12410	12290	15970	8610	12290	12367.94	4.33	0	-170	12630	12460	12340	12170	12050	12400	12110	47	3680	500	8840	10	1	9456696	1174	12.39	2.73	12	0.01	1002.00	4552.00	26750	20220802	-53.61	11550	20230103	7.45	17450	-28.88	20230210	11550	7.45	20230103	26750	-53.61	20220802	11550	7.45	20230103	2.88	N	376980	500	47 억	409630	N	N	77	N	N
82	20230717	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	-70	5	-0.57	162847440	13190	42.36	12410	12510	12220	16060	8660	12360	12346.12	4.34	0	-870	12720	12540	12350	12170	11980	12630	12260	47	3700	500	8890	10	1	9456696	1162	12.27	2.70	12	0.14	1002.00	4552.00	26750	20220802	-54.06	11550	20230103	6.41	17450	-29.57	20230210	11550	6.41	20230103	26750	-54.06	20220802	11550	6.41	20230103	2.89	N	376980	500	47 억	410267	N	N	77	N	N
83	20230717	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	-80	5	-0.65	155572240	12598	40.46	12410	12510	12220	16060	8660	12360	12348.83	4.34	0	-868	12720	12540	12350	12170	11980	12630	12260	47	3700	500	8890	10	1	9456696	1161	12.26	2.70	12	0.13	1002.00	4552.00	26750	20220802	-54.09	11550	20230103	6.32	17450	-29.63	20230210	11550	6.32	20230103	26750	-54.09	20220802	11550	6.32	20230103	2.89	N	376980	500	47 억	410267	N	N	3	N	N
84	20230717	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-20	5	-0.16	131136500	10614	34.09	12410	12510	12220	16060	8660	12360	12354.98	4.34	0	-746	12720	12540	12350	12170	11980	12630	12260	47	3700	500	8890	10	1	9456696	1167	12.32	2.71	12	0.11	1002.00	4552.00	26750	20220802	-53.87	11550	20230103	6.84	17450	-29.28	20230210	11550	6.84	20230103	26750	-53.87	20220802	11550	6.84	20230103	2.89	N	376980	500	47 억	410267	N	N	3	N	N
85	20230717	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	10	2	0.08	125847810	10186	32.71	12410	12510	12220	16060	8660	12360	12354.90	4.34	0	-496	12720	12540	12350	12170	11980	12630	12260	47	3700	500	8890	10	1	9456696	1170	12.35	2.72	12	0.11	1002.00	4552.00	26750	20220802	-53.76	11550	20230103	7.10	17450	-29.11	20230210	11550	7.10	20230103	26750	-53.76	20220802	11550	7.10	20230103	2.89	N	376980	500	47 억	410267	N	N	3	N	N
86	20230717	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	40	2	0.32	123597690	10004	32.13	12410	12510	12220	16060	8660	12360	12354.75	4.34	0	-440	12720	12540	12350	12170	11980	12630	12260	47	3700	500	8890	10	1	9456696	1173	12.38	2.72	12	0.11	1002.00	4552.00	26750	20220802	-53.64	11550	20230103	7.36	17450	-28.94	20230210	11550	7.36	20230103	26750	-53.64	20220802	11550	7.36	20230103	2.89	N	376980	500	47 억	410267	N	N	3	N	N
87	20230717	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	40	2	0.32	115371520	9339	29.99	12410	12510	12220	16060	8660	12360	12353.63	4.34	0	-347	12720	12540	12350	12170	11980	12630	12260	47	3700	500	8890	10	1	9456696	1173	12.38	2.72	12	0.10	1002.00	4552.00	26750	20220802	-53.64	11550	20230103	7.36	17450	-28.94	20230210	11550	7.36	20230103	26750	-53.64	20220802	11550	7.36	20230103	2.89	N	376980	500	47 억	410267	N	N	3	N	N
88	20230717	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	-60	5	-0.49	97425290	7884	25.32	12410	12510	12220	16060	8660	12360	12357.29	4.34	0	-421	12720	12540	12350	12170	11980	12630	12260	47	3700	500	8890	10	1	9456696	1163	12.28	2.70	12	0.08	1002.00	4552.00	26750	20220802	-54.02	11550	20230103	6.49	17450	-29.51	20230210	11550	6.49	20230103	26750	-54.02	20220802	11550	6.49	20230103	2.89	N	376980	500	47 억	410267	N	N	3	N	N
89	20230717	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-100	5	-0.81	21227430	1719	5.52	12410	12410	12250	16060	8660	12360	12347.61	4.34	0	-831	12720	12540	12350	12170	11980	12630	12260	47	3700	500	8890	10	1	9456696	1159	12.24	2.69	12	0.02	1002.00	4552.00	26750	20220802	-54.17	11550	20230103	6.15	17450	-29.74	20230210	11550	6.15	20230103	26750	-54.17	20220802	11550	6.15	20230103	2.89	N	376980	500	47 억	410267	N	N	3	N	N
90	20230714	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	110	2	0.90	384362220	31116	126.91	12170	12530	12160	15920	8580	12250	12352.53	4.29	0	4403	12476	12362	12206	12092	11936	12420	12150	47	3670	500	8820	10	1	9456696	1169	12.34	2.72	12	0.33	1002.00	4552.00	26750	20220802	-53.79	11550	20230103	7.01	17450	-29.17	20230210	11550	7.01	20230103	26750	-53.79	20220802	11550	7.01	20230103	2.88	N	376980	500	47 억	405895	N	N	3	N	N
91	20230714	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	110	2	0.90	376466640	30477	124.30	12170	12530	12160	15920	8580	12250	12352.48	4.29	0	4487	12476	12362	12206	12092	11936	12420	12150	47	3670	500	8820	10	1	9456696	1169	12.34	2.72	12	0.32	1002.00	4552.00	26750	20220802	-53.79	11550	20230103	7.01	17450	-29.17	20230210	11550	7.01	20230103	26750	-53.79	20220802	11550	7.01	20230103	2.88	N	376980	500	47 억	405895	N	N	39	N	N
92	20230714	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	190	2	1.55	321357340	26024	106.14	12170	12530	12160	15920	8580	12250	12348.50	4.29	0	4999	12476	12362	12206	12092	11936	12420	12150	47	3670	500	8820	10	1	9456696	1176	12.42	2.73	12	0.28	1002.00	4552.00	26750	20220802	-53.50	11550	20230103	7.71	17450	-28.71	20230210	11550	7.71	20230103	26750	-53.50	20220802	11550	7.71	20230103	2.88	N	376980	500	47 억	405895	N	N	39	N	N
93	20230714	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12460	210	2	1.71	288078770	23354	95.25	12170	12530	12160	15920	8580	12250	12335.31	4.29	0	5066	12476	12362	12206	12092	11936	12420	12150	47	3670	500	8820	10	1	9456696	1178	12.44	2.74	12	0.25	1002.00	4552.00	26750	20220802	-53.42	11550	20230103	7.88	17450	-28.60	20230210	11550	7.88	20230103	26750	-53.42	20220802	11550	7.88	20230103	2.88	N	376980	500	47 억	405895	N	N	39	N	N
94	20230714	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	120	2	0.98	168888020	13770	56.16	12170	12410	12160	15920	8580	12250	12264.93	4.29	0	3763	12476	12362	12206	12092	11936	12420	12150	47	3670	500	8820	10	1	9456696	1170	12.35	2.72	12	0.15	1002.00	4552.00	26750	20220802	-53.76	11550	20230103	7.10	17450	-29.11	20230210	11550	7.10	20230103	26750	-53.76	20220802	11550	7.10	20230103	2.88	N	376980	500	47 억	405895	N	N	39	N	N
95	20230714	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	-40	5	-0.33	94290900	7706	31.43	12170	12340	12160	15920	8580	12250	12236.04	4.29	0	-887	12476	12362	12206	12092	11936	12420	12150	47	3670	500	8820	10	1	9456696	1155	12.19	2.68	12	0.08	1002.00	4552.00	26750	20220802	-54.36	11550	20230103	5.71	17450	-30.03	20230210	11550	5.71	20230103	26750	-54.36	20220802	11550	5.71	20230103	2.88	N	376980	500	47 억	405895	N	N	39	N	N
96	20230714	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	20	2	0.16	60243460	4915	20.05	12170	12340	12170	15920	8580	12250	12257.06	4.29	0	-918	12476	12362	12206	12092	11936	12420	12150	47	3670	500	8820	10	1	9456696	1160	12.25	2.70	12	0.05	1002.00	4552.00	26750	20220802	-54.13	11550	20230103	6.23	17450	-29.68	20230210	11550	6.23	20230103	26750	-54.13	20220802	11550	6.23	20230103	2.88	N	376980	500	47 억	405895	N	N	39	N	N
97	20230714	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	70	2	0.57	19036940	1548	6.31	12170	12340	12170	15920	8580	12250	12297.76	4.29	0	-256	12476	12362	12206	12092	11936	12420	12150	47	3670	500	8820	10	1	9456696	1165	12.30	2.71	12	0.02	1002.00	4552.00	26750	20220802	-53.94	11550	20230103	6.67	17450	-29.40	20230210	11550	6.67	20230103	26750	-53.94	20220802	11550	6.67	20230103	2.88	N	376980	500	47 억	405895	N	N	39	N	N
98	20230713	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	200	2	1.66	297790440	24489	207.10	12060	12320	12050	15660	8440	12050	12159.81	4.23	0	5809	12350	12200	12110	11960	11870	12155	11915	47	3610	500	8670	10	1	9456696	1158	12.23	2.69	12	0.26	1002.00	4552.00	26750	20220802	-54.21	11550	20230103	6.06	17450	-29.80	20230210	11550	6.06	20230103	26750	-54.21	20220802	11550	6.06	20230103	2.89	N	376980	500	47 억	400358	N	N	39	N	N
99	20230713	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	130	2	1.08	260028910	21403	181.00	12060	12320	12050	15660	8440	12050	12149.18	4.23	0	6175	12350	12200	12110	11960	11870	12155	11915	47	3610	500	8670	10	1	9456696	1152	12.16	2.68	12	0.23	1002.00	4552.00	26750	20220802	-54.47	11550	20230103	5.45	17450	-30.20	20230210	11550	5.45	20230103	26750	-54.47	20220802	11550	5.45	20230103	2.89	N	376980	500	47 억	400358	N	N	0	N	N
100	20230713	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	80	2	0.66	212316430	17473	147.76	12060	12320	12050	15660	8440	12050	12151.11	4.23	0	5980	12350	12200	12110	11960	11870	12155	11915	47	3610	500	8670	10	1	9456696	1147	12.11	2.66	12	0.18	1002.00	4552.00	26750	20220802	-54.65	11550	20230103	5.02	17450	-30.49	20230210	11550	5.02	20230103	26750	-54.65	20220802	11550	5.02	20230103	2.89	N	376980	500	47 억	400358	N	N	0	N	N
101	20230713	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	180	2	1.49	170423240	14016	118.53	12060	12320	12050	15660	8440	12050	12159.19	4.23	0	5630	12350	12200	12110	11960	11870	12155	11915	47	3610	500	8670	10	1	9456696	1157	12.21	2.69	12	0.15	1002.00	4552.00	26750	20220802	-54.28	11550	20230103	5.89	17450	-29.91	20230210	11550	5.89	20230103	26750	-54.28	20220802	11550	5.89	20230103	2.89	N	376980	500	47 억	400358	N	N	0	N	N
102	20230713	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	150	2	1.24	156895520	12910	109.18	12060	12320	12050	15660	8440	12050	12153.02	4.23	0	5745	12350	12200	12110	11960	11870	12155	11915	47	3610	500	8670	10	1	9456696	1154	12.18	2.68	12	0.14	1002.00	4552.00	26750	20220802	-54.39	11550	20230103	5.63	17450	-30.09	20230210	11550	5.63	20230103	26750	-54.39	20220802	11550	5.63	20230103	2.89	N	376980	500	47 억	400358	N	N	0	N	N
103	20230713	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	210	2	1.74	130708180	10773	91.10	12060	12260	12050	15660	8440	12050	12132.94	4.23	0	5875	12350	12200	12110	11960	11870	12155	11915	47	3610	500	8670	10	1	9456696	1159	12.24	2.69	12	0.11	1002.00	4552.00	26750	20220802	-54.17	11550	20230103	6.15	17450	-29.74	20230210	11550	6.15	20230103	26750	-54.17	20220802	11550	6.15	20230103	2.89	N	376980	500	47 억	400358	N	N	0	N	N
104	20230713	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	90	2	0.75	53701280	4442	37.56	12060	12190	12050	15660	8440	12050	12089.44	4.23	0	1728	12350	12200	12110	11960	11870	12155	11915	47	3610	500	8670	10	1	9456696	1148	12.12	2.67	12	0.05	1002.00	4552.00	26750	20220802	-54.62	11550	20230103	5.11	17450	-30.43	20230210	11550	5.11	20230103	26750	-54.62	20220802	11550	5.11	20230103	2.89	N	376980	500	47 억	400358	N	N	0	N	N
105	20230713	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	60	2	0.50	20603060	1708	14.44	12060	12110	12050	15660	8440	12050	12062.68	4.23	0	1115	12350	12200	12110	11960	11870	12155	11915	47	3610	500	8670	10	1	9456696	1145	12.09	2.66	12	0.02	1002.00	4552.00	26750	20220802	-54.73	11550	20230103	4.85	17450	-30.60	20230210	11550	4.85	20230103	26750	-54.73	20220802	11550	4.85	20230103	2.89	N	376980	500	47 억	400358	N	N	0	N	N
106	20230712	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	-120	5	-0.99	140055240	11561	46.56	12190	12260	12020	15820	8520	12170	12115.95	4.26	0	-2134	12470	12320	12090	11940	11710	12395	12015	47	3650	500	8760	10	1	9456696	1140	12.03	2.65	12	0.12	1002.00	4552.00	26750	20220802	-54.95	11550	20230103	4.33	17450	-30.95	20230210	11550	4.33	20230103	26750	-54.95	20220802	11550	4.33	20230103	2.90	N	376980	500	47 억	402622	N	N	51	N	N
107	20230712	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	-110	5	-0.90	109932330	9060	36.49	12190	12260	12050	15820	8520	12170	12133.81	4.26	0	-1795	12470	12320	12090	11940	11710	12395	12015	47	3650	500	8760	10	1	9456696	1140	12.04	2.65	12	0.10	1002.00	4552.00	26750	20220802	-54.92	11550	20230103	4.42	17450	-30.89	20230210	11550	4.42	20230103	26750	-54.92	20220802	11550	4.42	20230103	2.90	N	376980	500	47 억	402622	N	N	51	N	N
108	20230712	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	-40	5	-0.33	87142610	7171	28.88	12190	12260	12050	15820	8520	12170	12152.09	4.26	0	-1188	12470	12320	12090	11940	11710	12395	12015	47	3650	500	8760	10	1	9456696	1147	12.11	2.66	12	0.08	1002.00	4552.00	26750	20220802	-54.65	11550	20230103	5.02	17450	-30.49	20230210	11550	5.02	20230103	26750	-54.65	20220802	11550	5.02	20230103	2.90	N	376980	500	47 억	402622	N	N	51	N	N
109	20230712	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	-10	5	-0.08	81429570	6700	26.98	12190	12260	12050	15820	8520	12170	12153.67	4.26	0	-1009	12470	12320	12090	11940	11710	12395	12015	47	3650	500	8760	10	1	9456696	1150	12.14	2.67	12	0.07	1002.00	4552.00	26750	20220802	-54.54	11550	20230103	5.28	17450	-30.32	20230210	11550	5.28	20230103	26750	-54.54	20220802	11550	5.28	20230103	2.90	N	376980	500	47 억	402622	N	N	51	N	N
110	20230712	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	-30	5	-0.25	71981750	5922	23.85	12190	12260	12050	15820	8520	12170	12154.97	4.26	0	-866	12470	12320	12090	11940	11710	12395	12015	47	3650	500	8760	10	1	9456696	1148	12.12	2.67	12	0.06	1002.00	4552.00	26750	20220802	-54.62	11550	20230103	5.11	17450	-30.43	20230210	11550	5.11	20230103	26750	-54.62	20220802	11550	5.11	20230103	2.90	N	376980	500	47 억	402622	N	N	51	N	N
111	20230712	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-20	5	-0.16	45014400	3696	14.88	12190	12260	12110	15820	8520	12170	12179.22	4.26	0	-412	12470	12320	12090	11940	11710	12395	12015	47	3650	500	8760	10	1	9456696	1149	12.13	2.67	12	0.04	1002.00	4552.00	26750	20220802	-54.58	11550	20230103	5.19	17450	-30.37	20230210	11550	5.19	20230103	26750	-54.58	20220802	11550	5.19	20230103	2.90	N	376980	500	47 억	402622	N	N	51	N	N
112	20230712	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	80	2	0.66	38859790	3191	12.85	12190	12250	12110	15820	8520	12170	12177.93	4.26	0	-253	12470	12320	12090	11940	11710	12395	12015	47	3650	500	8760	10	1	9456696	1158	12.23	2.69	12	0.03	1002.00	4552.00	26750	20220802	-54.21	11550	20230103	6.06	17450	-29.80	20230210	11550	6.06	20230103	26750	-54.21	20220802	11550	6.06	20230103	2.90	N	376980	500	47 억	402622	N	N	51	N	N
113	20230712	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	20	2	0.16	9102570	747	3.01	12190	12190	12170	15820	8520	12170	12185.50	4.26	0	-177	12470	12320	12090	11940	11710	12395	12015	47	3650	500	8760	10	1	9456696	1153	12.17	2.68	12	0.01	1002.00	4552.00	26750	20220802	-54.43	11550	20230103	5.54	17450	-30.14	20230210	11550	5.54	20230103	26750	-54.43	20220802	11550	5.54	20230103	2.90	N	376980	500	47 억	402622	N	N	51	N	N
114	20230711	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12170	170	2	1.42	298563190	24819	127.30	11910	12240	11860	15600	8400	12000	12029.31	4.21	0	4916	12666	12332	12116	11782	11566	12225	11675	47	3600	500	8640	10	1	9456696	1151	12.15	2.67	12	0.26	1002.00	4552.00	26750	20220802	-54.50	11550	20230103	5.37	17450	-30.26	20230210	11550	5.37	20230103	26750	-54.50	20220802	11550	5.37	20230103	2.89	N	376980	500	47 억	397707	N	N	51	N	N
115	20230711	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	90	2	0.75	283245460	23557	120.82	11910	12240	11860	15600	8400	12000	12023.83	4.21	0	5041	12666	12332	12116	11782	11566	12225	11675	47	3600	500	8640	10	1	9456696	1143	12.07	2.66	12	0.25	1002.00	4552.00	26750	20220802	-54.80	11550	20230103	4.68	17450	-30.72	20230210	11550	4.68	20230103	26750	-54.80	20220802	11550	4.68	20230103	2.89	N	376980	500	47 억	397707	N	N	0	N	N
116	20230711	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	40	2	0.33	257277360	21405	109.79	11910	12240	11860	15600	8400	12000	12019.50	4.21	0	4849	12666	12332	12116	11782	11566	12225	11675	47	3600	500	8640	10	1	9456696	1139	12.02	2.64	12	0.23	1002.00	4552.00	26750	20220802	-54.99	11550	20230103	4.24	17450	-31.00	20230210	11550	4.24	20230103	26750	-54.99	20220802	11550	4.24	20230103	2.89	N	376980	500	47 억	397707	N	N	0	N	N
117	20230711	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	240	2	2.00	227567380	18950	97.19	11910	12240	11860	15600	8400	12000	12008.83	4.21	0	4855	12666	12332	12116	11782	11566	12225	11675	47	3600	500	8640	10	1	9456696	1157	12.22	2.69	12	0.20	1002.00	4552.00	26750	20220802	-54.24	11550	20230103	5.97	17450	-29.86	20230210	11550	5.97	20230103	26750	-54.24	20220802	11550	5.97	20230103	2.89	N	376980	500	47 억	397707	N	N	0	N	N
118	20230711	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	0	3	0.00	135670800	11337	58.15	11910	12070	11860	15600	8400	12000	11967.08	4.21	0	1402	12666	12332	12116	11782	11566	12225	11675	47	3600	500	8640	10	1	9456696	1135	11.98	2.64	12	0.12	1002.00	4552.00	26750	20220802	-55.14	11550	20230103	3.90	17450	-31.23	20230210	11550	3.90	20230103	26750	-55.14	20220802	11550	3.90	20230103	2.89	N	376980	500	47 억	397707	N	N	0	N	N
119	20230711	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	0	3	0.00	117334630	9809	50.31	11910	12070	11860	15600	8400	12000	11961.94	4.21	0	1435	12666	12332	12116	11782	11566	12225	11675	47	3600	500	8640	10	1	9456696	1135	11.98	2.64	12	0.10	1002.00	4552.00	26750	20220802	-55.14	11550	20230103	3.90	17450	-31.23	20230210	11550	3.90	20230103	26750	-55.14	20220802	11550	3.90	20230103	2.89	N	376980	500	47 억	397707	N	N	0	N	N
120	20230711	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	30	2	0.25	102527760	8575	43.98	11910	12070	11860	15600	8400	12000	11956.59	4.21	0	1829	12666	12332	12116	11782	11566	12225	11675	47	3600	500	8640	10	1	9456696	1138	12.01	2.64	12	0.09	1002.00	4552.00	26750	20220802	-55.03	11550	20230103	4.16	17450	-31.06	20230210	11550	4.16	20230103	26750	-55.03	20220802	11550	4.16	20230103	2.89	N	376980	500	47 억	397707	N	N	0	N	N
121	20230711	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	-90	5	-0.75	34744090	2919	14.97	11910	12050	11860	15600	8400	12000	11902.74	4.21	0	592	12666	12332	12116	11782	11566	12225	11675	47	3600	500	8640	10	1	9456696	1126	11.89	2.62	12	0.03	1002.00	4552.00	26750	20220802	-55.48	11550	20230103	3.12	17450	-31.75	20230210	11550	3.12	20230103	26750	-55.48	20220802	11550	3.12	20230103	2.89	N	376980	500	47 억	397707	N	N	0	N	N
122	20230710	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	50	2	0.42	234965520	19386	120.91	12100	12450	11900	15530	8370	11950	12120.51	4.19	0	1476	12216	12082	11936	11802	11656	12010	11730	47	3580	500	8600	10	1	9456696	1135	11.98	2.64	12	0.20	1002.00	4552.00	26750	20220802	-55.14	11550	20230103	3.90	17450	-31.23	20230210	11550	3.90	20230103	26750	-55.14	20220802	11550	3.90	20230103	2.92	N	376980	500	47 억	395951	N	N	37	N	N
123	20230710	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	40	2	0.33	199004720	16373	102.12	12100	12450	11930	15530	8370	11950	12154.62	4.19	0	1377	12216	12082	11936	11802	11656	12010	11730	47	3580	500	8600	10	1	9456696	1134	11.97	2.63	12	0.17	1002.00	4552.00	26750	20220802	-55.18	11550	20230103	3.81	17450	-31.29	20230210	11550	3.81	20230103	26750	-55.18	20220802	11550	3.81	20230103	2.92	N	376980	500	47 억	395951	N	N	37	N	N
124	20230710	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	100	2	0.84	157909180	12958	80.82	12100	12450	11930	15530	8370	11950	12186.49	4.19	0	1405	12216	12082	11936	11802	11656	12010	11730	47	3580	500	8600	10	1	9456696	1140	12.03	2.65	12	0.14	1002.00	4552.00	26750	20220802	-54.95	11550	20230103	4.33	17450	-30.95	20230210	11550	4.33	20230103	26750	-54.95	20220802	11550	4.33	20230103	2.92	N	376980	500	47 억	395951	N	N	37	N	N
125	20230710	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	240	2	2.01	144805890	11870	74.03	12100	12450	11930	15530	8370	11950	12199.61	4.19	0	1405	12216	12082	11936	11802	11656	12010	11730	47	3580	500	8600	10	1	9456696	1153	12.17	2.68	12	0.13	1002.00	4552.00	26750	20220802	-54.43	11550	20230103	5.54	17450	-30.14	20230210	11550	5.54	20230103	26750	-54.43	20220802	11550	5.54	20230103	2.92	N	376980	500	47 억	395951	N	N	37	N	N
126	20230710	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	290	2	2.43	131599660	10779	67.23	12100	12450	11930	15530	8370	11950	12209.23	4.19	0	1144	12216	12082	11936	11802	11656	12010	11730	47	3580	500	8600	10	1	9456696	1157	12.22	2.69	12	0.11	1002.00	4552.00	26750	20220802	-54.24	11550	20230103	5.97	17450	-29.86	20230210	11550	5.97	20230103	26750	-54.24	20220802	11550	5.97	20230103	2.92	N	376980	500	47 억	395951	N	N	37	N	N
127	20230710	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	240	2	2.01	110122110	9019	56.25	12100	12450	11930	15530	8370	11950	12210.42	4.19	0	268	12216	12082	11936	11802	11656	12010	11730	47	3580	500	8600	10	1	9456696	1153	12.17	2.68	12	0.10	1002.00	4552.00	26750	20220802	-54.43	11550	20230103	5.54	17450	-30.14	20230210	11550	5.54	20230103	26750	-54.43	20220802	11550	5.54	20230103	2.92	N	376980	500	47 억	395951	N	N	37	N	N
128	20230710	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	130	2	1.09	81202520	6629	41.35	12100	12450	11930	15530	8370	11950	12250.22	4.19	0	-540	12216	12082	11936	11802	11656	12010	11730	47	3580	500	8600	10	1	9456696	1142	12.06	2.65	12	0.07	1002.00	4552.00	26750	20220802	-54.84	11550	20230103	4.59	17450	-30.77	20230210	11550	4.59	20230103	26750	-54.84	20220802	11550	4.59	20230103	2.92	N	376980	500	47 억	395951	N	N	37	N	N
129	20230710	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	390	2	3.26	57904500	4707	29.36	12100	12450	12100	15530	8370	11950	12302.83	4.19	0	-314	12216	12082	11936	11802	11656	12010	11730	47	3580	500	8600	10	1	9456696	1167	12.32	2.71	12	0.05	1002.00	4552.00	26750	20220802	-53.87	11550	20230103	6.84	17450	-29.28	20230210	11550	6.84	20230103	26750	-53.87	20220802	11550	6.84	20230103	2.92	N	376980	500	47 억	395951	N	N	37	N	N
130	20230707	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	-120	5	-0.99	188695260	15831	60.75	11960	12070	11790	15690	8450	12070	11919.25	4.20	0	-912	12696	12382	12186	11872	11676	12285	11775	47	3620	500	8690	10	1	9456696	1130	11.93	2.63	12	0.17	1002.00	4552.00	26750	20220802	-55.33	11550	20230103	3.46	17450	-31.52	20230210	11550	3.46	20230103	26750	-55.33	20220802	11550	3.46	20230103	2.98	N	376980	500	47 억	396862	N	N	37	N	N
131	20230707	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	-140	5	-1.16	172080010	14440	55.41	11960	12070	11790	15690	8450	12070	11916.90	4.20	0	-462	12696	12382	12186	11872	11676	12285	11775	47	3620	500	8690	10	1	9456696	1128	11.91	2.62	12	0.15	1002.00	4552.00	26750	20220802	-55.40	11550	20230103	3.29	17450	-31.63	20230210	11550	3.29	20230103	26750	-55.40	20220802	11550	3.29	20230103	2.98	N	376980	500	47 억	396862	N	N	295	N	N
132	20230707	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	-80	5	-0.66	153160270	12852	49.32	11960	12070	11790	15690	8450	12070	11917.23	4.20	0	-304	12696	12382	12186	11872	11676	12285	11775	47	3620	500	8690	10	1	9456696	1134	11.97	2.63	12	0.14	1002.00	4552.00	26750	20220802	-55.18	11550	20230103	3.81	17450	-31.29	20230210	11550	3.81	20230103	26750	-55.18	20220802	11550	3.81	20230103	2.98	N	376980	500	47 억	396862	N	N	295	N	N
133	20230707	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	-20	5	-0.17	150218450	12606	48.37	11960	12070	11790	15690	8450	12070	11916.42	4.20	0	-300	12696	12382	12186	11872	11676	12285	11775	47	3620	500	8690	10	1	9456696	1140	12.03	2.65	12	0.13	1002.00	4552.00	26750	20220802	-54.95	11550	20230103	4.33	17450	-30.95	20230210	11550	4.33	20230103	26750	-54.95	20220802	11550	4.33	20230103	2.98	N	376980	500	47 억	396862	N	N	295	N	N
134	20230707	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	-20	5	-0.17	137264050	11530	44.24	11960	12070	11790	15690	8450	12070	11904.95	4.20	0	-294	12696	12382	12186	11872	11676	12285	11775	47	3620	500	8690	10	1	9456696	1140	12.03	2.65	12	0.12	1002.00	4552.00	26750	20220802	-54.95	11550	20230103	4.33	17450	-30.95	20230210	11550	4.33	20230103	26750	-54.95	20220802	11550	4.33	20230103	2.98	N	376980	500	47 억	396862	N	N	295	N	N
135	20230707	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11850	-220	5	-1.82	82510820	6920	26.55	11960	12070	11850	15690	8450	12070	11923.53	4.20	0	-268	12696	12382	12186	11872	11676	12285	11775	47	3620	500	8690	10	1	9456696	1121	11.83	2.60	12	0.07	1002.00	4552.00	26750	20220802	-55.70	11550	20230103	2.60	17450	-32.09	20230210	11550	2.60	20230103	26750	-55.70	20220802	11550	2.60	20230103	2.98	N	376980	500	47 억	396862	N	N	295	N	N
136	20230707	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	-130	5	-1.08	40041590	3351	12.86	11960	12070	11870	15690	8450	12070	11949.15	4.20	0	-35	12696	12382	12186	11872	11676	12285	11775	47	3620	500	8690	10	1	9456696	1129	11.92	2.62	12	0.04	1002.00	4552.00	26750	20220802	-55.36	11550	20230103	3.38	17450	-31.58	20230210	11550	3.38	20230103	26750	-55.36	20220802	11550	3.38	20230103	2.98	N	376980	500	47 억	396862	N	N	295	N	N
137	20230707	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	0	3	0.00	1868490	156	0.60	11960	12070	11960	15690	8450	12070	11977.50	4.20	0	0	12696	12382	12186	11872	11676	12285	11775	47	3620	500	8690	10	1	9456696	1141	12.05	2.65	12	0.00	1002.00	4552.00	26750	20220802	-54.88	11550	20230103	4.50	17450	-30.83	20230210	11550	4.50	20230103	26750	-54.88	20220802	11550	4.50	20230103	2.98	N	376980	500	47 억	396862	N	N	295	N	N
138	20230706	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	-450	5	-3.59	314977990	26000	256.46	12410	12500	11990	16270	8770	12520	12114.58	4.21	0	-1063	12833	12676	12513	12356	12193	12595	12275	47	3750	500	9010	10	1	9456696	1141	12.05	2.65	12	0.27	1002.00	4552.00	26750	20220802	-54.88	11550	20230103	4.50	17450	-30.83	20230210	11550	4.50	20230103	26750	-54.88	20220802	11550	4.50	20230103	2.97	N	376980	500	47 억	398108	N	N	295	N	N
139	20230706	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	-430	5	-3.43	282694040	23316	229.99	12410	12500	12000	16270	8770	12520	12124.47	4.21	0	-913	12833	12676	12513	12356	12193	12595	12275	47	3750	500	9010	10	1	9456696	1143	12.07	2.66	12	0.25	1002.00	4552.00	26750	20220802	-54.80	11550	20230103	4.68	17450	-30.72	20230210	11550	4.68	20230103	26750	-54.80	20220802	11550	4.68	20230103	2.97	N	376980	500	47 억	398108	N	N	0	N	N
140	20230706	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	-440	5	-3.51	242668560	19987	197.15	12410	12500	12010	16270	8770	12520	12141.32	4.21	0	-874	12833	12676	12513	12356	12193	12595	12275	47	3750	500	9010	10	1	9456696	1142	12.06	2.65	12	0.21	1002.00	4552.00	26750	20220802	-54.84	11550	20230103	4.59	17450	-30.77	20230210	11550	4.59	20230103	26750	-54.84	20220802	11550	4.59	20230103	2.97	N	376980	500	47 억	398108	N	N	0	N	N
141	20230706	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12120	-400	5	-3.19	203244500	16714	164.86	12410	12500	12060	16270	8770	12520	12160.14	4.21	0	-899	12833	12676	12513	12356	12193	12595	12275	47	3750	500	9010	10	1	9456696	1146	12.10	2.66	12	0.18	1002.00	4552.00	26750	20220802	-54.69	11550	20230103	4.94	17450	-30.54	20230210	11550	4.94	20230103	26750	-54.69	20220802	11550	4.94	20230103	2.97	N	376980	500	47 억	398108	N	N	0	N	N
142	20230706	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	-390	5	-3.12	176901900	14534	143.36	12410	12500	12080	16270	8770	12520	12171.59	4.21	0	-811	12833	12676	12513	12356	12193	12595	12275	47	3750	500	9010	10	1	9456696	1147	12.11	2.66	12	0.15	1002.00	4552.00	26750	20220802	-54.65	11550	20230103	5.02	17450	-30.49	20230210	11550	5.02	20230103	26750	-54.65	20220802	11550	5.02	20230103	2.97	N	376980	500	47 억	398108	N	N	0	N	N
143	20230706	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12170	-350	5	-2.80	147185560	12078	119.14	12410	12500	12100	16270	8770	12520	12186.25	4.21	0	-497	12833	12676	12513	12356	12193	12595	12275	47	3750	500	9010	10	1	9456696	1151	12.15	2.67	12	0.13	1002.00	4552.00	26750	20220802	-54.50	11550	20230103	5.37	17450	-30.26	20230210	11550	5.37	20230103	26750	-54.50	20220802	11550	5.37	20230103	2.97	N	376980	500	47 억	398108	N	N	0	N	N
144	20230706	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	-410	5	-3.27	94233460	7709	76.04	12410	12500	12110	16270	8770	12520	12223.82	4.21	0	-1134	12833	12676	12513	12356	12193	12595	12275	47	3750	500	9010	10	1	9456696	1145	12.09	2.66	12	0.08	1002.00	4552.00	26750	20220802	-54.73	11550	20230103	4.85	17450	-30.60	20230210	11550	4.85	20230103	26750	-54.73	20220802	11550	4.85	20230103	2.97	N	376980	500	47 억	398108	N	N	0	N	N
145	20230706	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	-150	5	-1.20	6975410	562	5.54	12410	12500	12350	16270	8770	12520	12411.76	4.21	0	-74	12833	12676	12513	12356	12193	12595	12275	47	3750	500	9010	10	1	9456696	1170	12.35	2.72	12	0.01	1002.00	4552.00	26750	20220802	-53.76	11550	20230103	7.10	17450	-29.11	20230210	11550	7.10	20230103	26750	-53.76	20220802	11550	7.10	20230103	2.97	N	376980	500	47 억	398108	N	N	0	N	N
146	20230705	161022	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12520	-80	5	-0.63	124708130	10021	143.98	12600	12670	12350	16380	8820	12600	12444.66	4.23	0	-1191	12846	12722	12616	12492	12386	12670	12440	47	3780	500	9070	10	1	9456696	1184	12.50	2.75	12	0.11	1002.00	4552.00	26750	20220802	-53.20	11550	20230103	8.40	17450	-28.25	20230210	11550	8.40	20230103	26750	-53.20	20220802	11550	8.40	20230103	2.99	N	376980	500	47 억	399826	N	N	0	N	N
147	20230705	151018	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12390	-210	5	-1.67	89699690	7200	103.45	12600	12670	12350	16380	8820	12600	12458.29	4.23	0	-1207	12846	12722	12616	12492	12386	12670	12440	47	3780	500	9070	10	1	9456696	1172	12.37	2.72	12	0.08	1002.00	4552.00	26750	20220802	-53.68	11550	20230103	7.27	17450	-29.00	20230210	11550	7.27	20230103	26750	-53.68	20220802	11550	7.27	20230103	2.99	N	376980	500	47 억	399826	N	N	0	N	N
148	20230705	141007	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12410	-190	5	-1.51	67845650	5433	78.06	12600	12670	12390	16380	8820	12600	12487.70	4.23	0	-558	12846	12722	12616	12492	12386	12670	12440	47	3780	500	9070	10	1	9456696	1174	12.39	2.73	12	0.06	1002.00	4552.00	26750	20220802	-53.61	11550	20230103	7.45	17450	-28.88	20230210	11550	7.45	20230103	26750	-53.61	20220802	11550	7.45	20230103	2.99	N	376980	500	47 억	399826	N	N	0	N	N
149	20230705	131010	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12460	-140	5	-1.11	49649260	3967	57.00	12600	12670	12430	16380	8820	12600	12515.57	4.23	0	-603	12846	12722	12616	12492	12386	12670	12440	47	3780	500	9070	10	1	9456696	1178	12.44	2.74	12	0.04	1002.00	4552.00	26750	20220802	-53.42	11550	20230103	7.88	17450	-28.60	20230210	11550	7.88	20230103	26750	-53.42	20220802	11550	7.88	20230103	2.99	N	376980	500	47 억	399826	N	N	0	N	N
150	20230705	121008	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12530	-70	5	-0.56	36430090	2906	41.75	12600	12670	12460	16380	8820	12600	12536.16	4.23	0	-573	12846	12722	12616	12492	12386	12670	12440	47	3780	500	9070	10	1	9456696	1185	12.50	2.75	12	0.03	1002.00	4552.00	26750	20220802	-53.16	11550	20230103	8.48	17450	-28.19	20230210	11550	8.48	20230103	26750	-53.16	20220802	11550	8.48	20230103	2.99	N	376980	500	47 억	399826	N	N	0	N	N
151	20230705	111019	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12540	-60	5	-0.48	27889180	2224	31.95	12600	12670	12460	16380	8820	12600	12540.10	4.23	0	-508	12846	12722	12616	12492	12386	12670	12440	47	3780	500	9070	10	1	9456696	1186	12.51	2.75	12	0.02	1002.00	4552.00	26750	20220802	-53.12	11550	20230103	8.57	17450	-28.14	20230210	11550	8.57	20230103	26750	-53.12	20220802	11550	8.57	20230103	2.99	N	376980	500	47 억	399826	N	N	0	N	N
152	20230705	101011	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12570	-30	5	-0.24	12559850	1003	14.41	12600	12670	12460	16380	8820	12600	12522.28	4.23	0	-30	12846	12722	12616	12492	12386	12670	12440	47	3780	500	9070	10	1	9456696	1189	12.54	2.76	12	0.01	1002.00	4552.00	26750	20220802	-53.01	11550	20230103	8.83	17450	-27.97	20230210	11550	8.83	20230103	26750	-53.01	20220802	11550	8.83	20230103	2.99	N	376980	500	47 억	399826	N	N	0	N	N
153	20230705	091010	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12600	0	3	0.00	6462620	517	7.43	12600	12600	12460	16380	8820	12600	12500.23	4.23	0	65	12846	12722	12616	12492	12386	12670	12440	47	3780	500	9070	10	1	9456696	1192	12.57	2.77	12	0.01	1002.00	4552.00	26750	20220802	-52.90	11550	20230103	9.09	17450	-27.79	20230210	11550	9.09	20230103	26750	-52.90	20220802	11550	9.09	20230103	2.99	N	376980	500	47 억	399826	N	N	0	N	N
154	20230704	161004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12600	-140	5	-1.10	87502290	6959	30.42	12740	12740	12510	16560	8920	12740	12573.97	4.23	0	233	12906	12822	12686	12602	12466	12865	12645	47	3820	500	9170	10	1	9456696	1192	12.57	2.77	12	0.07	1002.00	4552.00	26750	20220802	-52.90	11550	20230103	9.09	17450	-27.79	20230210	11550	9.09	20230103	26750	-52.90	20220802	11550	9.09	20230103	3.05	N	376980	500	47 억	400376	N	N	26	N	N
155	20230704	150953	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12600	-140	5	-1.10	83256460	6622	28.95	12740	12740	12510	16560	8920	12740	12572.71	4.23	0	255	12906	12822	12686	12602	12466	12865	12645	47	3820	500	9170	10	1	9456696	1192	12.57	2.77	12	0.07	1002.00	4552.00	26750	20220802	-52.90	11550	20230103	9.09	17450	-27.79	20230210	11550	9.09	20230103	26750	-52.90	20220802	11550	9.09	20230103	3.05	N	376980	500	47 억	400376	N	N	26	N	N
156	20230704	140958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12570	-170	5	-1.33	71770720	5710	24.96	12740	12740	12510	16560	8920	12740	12569.30	4.23	0	329	12906	12822	12686	12602	12466	12865	12645	47	3820	500	9170	10	1	9456696	1189	12.54	2.76	12	0.06	1002.00	4552.00	26750	20220802	-53.01	11550	20230103	8.83	17450	-27.97	20230210	11550	8.83	20230103	26750	-53.01	20220802	11550	8.83	20230103	3.05	N	376980	500	47 억	400376	N	N	26	N	N
157	20230704	130947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12620	-120	5	-0.94	60708640	4828	21.11	12740	12740	12510	16560	8920	12740	12574.28	4.23	0	228	12906	12822	12686	12602	12466	12865	12645	47	3820	500	9170	10	1	9456696	1193	12.59	2.77	12	0.05	1002.00	4552.00	26750	20220802	-52.82	11550	20230103	9.26	17450	-27.68	20230210	11550	9.26	20230103	26750	-52.82	20220802	11550	9.26	20230103	3.05	N	376980	500	47 억	400376	N	N	26	N	N
158	20230704	120957	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12610	-130	5	-1.02	50957250	4053	17.72	12740	12740	12510	16560	8920	12740	12572.72	4.23	0	115	12906	12822	12686	12602	12466	12865	12645	47	3820	500	9170	10	1	9456696	1192	12.58	2.77	12	0.04	1002.00	4552.00	26750	20220802	-52.86	11550	20230103	9.18	17450	-27.74	20230210	11550	9.18	20230103	26750	-52.86	20220802	11550	9.18	20230103	3.05	N	376980	500	47 억	400376	N	N	26	N	N
159	20230704	110950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12550	-190	5	-1.49	42315200	3366	14.71	12740	12740	12510	16560	8920	12740	12571.36	4.23	0	-21	12906	12822	12686	12602	12466	12865	12645	47	3820	500	9170	10	1	9456696	1187	12.52	2.76	12	0.04	1002.00	4552.00	26750	20220802	-53.08	11550	20230103	8.66	17450	-28.08	20230210	11550	8.66	20230103	26750	-53.08	20220802	11550	8.66	20230103	3.05	N	376980	500	47 억	400376	N	N	26	N	N
160	20230704	100945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12650	-90	5	-0.71	13547320	1073	4.69	12740	12740	12590	16560	8920	12740	12625.65	4.23	0	-126	12906	12822	12686	12602	12466	12865	12645	47	3820	500	9170	10	1	9456696	1196	12.62	2.78	12	0.01	1002.00	4552.00	26750	20220802	-52.71	11550	20230103	9.52	17450	-27.51	20230210	11550	9.52	20230103	26750	-52.71	20220802	11550	9.52	20230103	3.05	N	376980	500	47 억	400376	N	N	26	N	N
161	20230704	090946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12700	-40	5	-0.31	850400	67	0.29	12740	12740	12640	16560	8920	12740	12692.54	4.23	0	-49	12906	12822	12686	12602	12466	12865	12645	47	3820	500	9170	10	1	9456696	1201	12.67	2.79	12	0.00	1002.00	4552.00	26750	20220802	-52.52	11550	20230103	9.96	17450	-27.22	20230210	11550	9.96	20230103	26750	-52.52	20220802	11550	9.96	20230103	3.05	N	376980	500	47 억	400376	N	N	26	N	N
162	20230703	160935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12740	10	2	0.08	288716280	22844	75.71	12600	12770	12550	16540	8920	12730	12638.13	4.24	0	-639	13156	12942	12526	12312	11896	13050	12420	47	3810	500	9160	10	1	9456696	1205	12.71	2.80	12	0.24	1002.00	4552.00	26750	20220802	-52.37	11550	20230103	10.30	17450	-26.99	20230210	11550	10.30	20230103	26750	-52.37	20220802	11550	10.30	20230103	3.06	N	376980	500	47 억	400911	N	N	26	N	N
163	20230703	150946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12590	-140	5	-1.10	272868440	21594	71.56	12600	12770	12550	16540	8920	12730	12636.29	4.24	0	-641	13156	12942	12526	12312	11896	13050	12420	47	3810	500	9160	10	1	9456696	1191	12.56	2.77	12	0.23	1002.00	4552.00	26750	20220802	-52.93	11550	20230103	9.00	17450	-27.85	20230210	11550	9.00	20230103	26750	-52.93	20220802	11550	9.00	20230103	3.06	N	376980	500	47 억	400911	N	N	62	N	N
164	20230703	140944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12560	-170	5	-1.34	240053070	18987	62.92	12600	12770	12560	16540	8920	12730	12643.00	4.24	0	-339	13156	12942	12526	12312	11896	13050	12420	47	3810	500	9160	10	1	9456696	1188	12.53	2.76	12	0.20	1002.00	4552.00	26750	20220802	-53.05	11550	20230103	8.74	17450	-28.02	20230210	11550	8.74	20230103	26750	-53.05	20220802	11550	8.74	20230103	3.06	N	376980	500	47 억	400911	N	N	62	N	N
165	20230703	130938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12610	-120	5	-0.94	211691010	16732	55.45	12600	12770	12560	16540	8920	12730	12651.84	4.24	0	-321	13156	12942	12526	12312	11896	13050	12420	47	3810	500	9160	10	1	9456696	1192	12.58	2.77	12	0.18	1002.00	4552.00	26750	20220802	-52.86	11550	20230103	9.18	17450	-27.74	20230210	11550	9.18	20230103	26750	-52.86	20220802	11550	9.18	20230103	3.06	N	376980	500	47 억	400911	N	N	62	N	N
166	20230703	120945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12590	-140	5	-1.10	160888980	12692	42.06	12600	12770	12580	16540	8920	12730	12676.39	4.24	0	108	13156	12942	12526	12312	11896	13050	12420	47	3810	500	9160	10	1	9456696	1191	12.56	2.77	12	0.13	1002.00	4552.00	26750	20220802	-52.93	11550	20230103	9.00	17450	-27.85	20230210	11550	9.00	20230103	26750	-52.93	20220802	11550	9.00	20230103	3.06	N	376980	500	47 억	400911	N	N	62	N	N
167	20230703	110939	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12640	-90	5	-0.71	113525150	8941	29.63	12600	12770	12600	16540	8920	12730	12697.12	4.24	0	127	13156	12942	12526	12312	11896	13050	12420	47	3810	500	9160	10	1	9456696	1195	12.61	2.78	12	0.09	1002.00	4552.00	26750	20220802	-52.75	11550	20230103	9.44	17450	-27.56	20230210	11550	9.44	20230103	26750	-52.75	20220802	11550	9.44	20230103	3.06	N	376980	500	47 억	400911	N	N	62	N	N
168	20230703	100925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12750	20	2	0.16	58754850	4630	15.34	12600	12770	12600	16540	8920	12730	12689.99	4.24	0	338	13156	12942	12526	12312	11896	13050	12420	47	3810	500	9160	10	1	9456696	1206	12.72	2.80	12	0.05	1002.00	4552.00	26750	20220802	-52.34	11550	20230103	10.39	17450	-26.93	20230210	11550	10.39	20230103	26750	-52.34	20220802	11550	10.39	20230103	3.06	N	376980	500	47 억	400911	N	N	62	N	N
169	20230703	090935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12700	-30	5	-0.24	15448270	1222	4.05	12600	12770	12600	16540	8920	12730	12641.43	4.24	0	62	13156	12942	12526	12312	11896	13050	12420	47	3810	500	9160	10	1	9456696	1201	12.67	2.79	12	0.01	1002.00	4552.00	26750	20220802	-52.52	11550	20230103	9.96	17450	-27.22	20230210	11550	9.96	20230103	26750	-52.52	20220802	11550	9.96	20230103	3.06	N	376980	500	47 억	400911	N	N	62	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History