KissMeData/173130/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	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	shortOverheated
2	20230731	160859	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11000	-240	5	-2.14	1694019850	152121	64.98	11250	11300	10920	14610	7870	11240	11137.45	1.49	0	-28652	11793	11516	11023	10746	10253	11655	10885	59	3370	500	8090	10	1	11860430	1305	21.48	3.60	12	1.28	512.00	3058.00	15780	20230504	-30.29	4985	20220930	120.66	15780	-30.29	20230504	7750	41.94	20230125	15780	-30.29	20230504	4985	120.66	20220930	5.43	N	173130	500	59 억	176482	N	N	N	N
3	20230731	150900	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11060	-180	5	-1.60	1577601520	141547	60.47	11250	11300	10920	14610	7870	11240	11145.29	1.49	0	-27248	11793	11516	11023	10746	10253	11655	10885	59	3370	500	8090	10	1	11860430	1312	21.60	3.62	12	1.19	512.00	3058.00	15780	20230504	-29.91	4985	20220930	121.87	15780	-29.91	20230504	7750	42.71	20230125	15780	-29.91	20230504	4985	121.87	20220930	5.43	N	173130	500	59 억	176482	N	N	N	N
4	20230731	140903	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11130	-110	5	-0.98	1132826950	101323	43.28	11250	11300	11020	14610	7870	11240	11180.24	1.49	0	-20532	11793	11516	11023	10746	10253	11655	10885	59	3370	500	8090	10	1	11860430	1320	21.74	3.64	12	0.85	512.00	3058.00	15780	20230504	-29.47	4985	20220930	123.27	15780	-29.47	20230504	7750	43.61	20230125	15780	-29.47	20230504	4985	123.27	20220930	5.43	N	173130	500	59 억	176482	N	N	N	N
5	20230731	130903	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11240	0	3	0.00	972909110	87003	37.17	11250	11300	11020	14610	7870	11240	11182.35	1.49	0	-16811	11793	11516	11023	10746	10253	11655	10885	59	3370	500	8090	10	1	11860430	1333	21.95	3.68	12	0.73	512.00	3058.00	15780	20230504	-28.77	4985	20220930	125.48	15780	-28.77	20230504	7750	45.03	20230125	15780	-28.77	20230504	4985	125.48	20220930	5.43	N	173130	500	59 억	176482	N	N	N	N
6	20230731	120911	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11280	40	2	0.36	825323780	73899	31.57	11250	11290	11020	14610	7870	11240	11168.07	1.49	0	-16953	11793	11516	11023	10746	10253	11655	10885	59	3370	500	8090	10	1	11860430	1338	22.03	3.69	12	0.62	512.00	3058.00	15780	20230504	-28.52	4985	20220930	126.28	15780	-28.52	20230504	7750	45.55	20230125	15780	-28.52	20230504	4985	126.28	20220930	5.43	N	173130	500	59 억	176482	N	N	N	N
7	20230731	110913	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11230	-10	5	-0.09	645329870	57925	24.75	11250	11260	11020	14610	7870	11240	11140.44	1.49	0	-19685	11793	11516	11023	10746	10253	11655	10885	59	3370	500	8090	10	1	11860430	1332	21.93	3.67	12	0.49	512.00	3058.00	15780	20230504	-28.83	4985	20220930	125.28	15780	-28.83	20230504	7750	44.90	20230125	15780	-28.83	20230504	4985	125.28	20220930	5.43	N	173130	500	59 억	176482	N	N	N	N
8	20230731	100911	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11250	10	2	0.09	563939640	50644	21.63	11250	11260	11020	14610	7870	11240	11134.95	1.49	0	-16870	11793	11516	11023	10746	10253	11655	10885	59	3370	500	8090	10	1	11860430	1334	21.97	3.68	12	0.43	512.00	3058.00	15780	20230504	-28.71	4985	20220930	125.68	15780	-28.71	20230504	7750	45.16	20230125	15780	-28.71	20230504	4985	125.68	20220930	5.43	N	173130	500	59 억	176482	N	N	N	N
9	20230731	090900	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11240	0	3	0.00	52740030	4689	2.00	11250	11260	11240	14610	7870	11240	11247.95	1.49	0	-4257	11793	11516	11023	10746	10253	11655	10885	59	3370	500	8090	10	1	11860430	1333	21.95	3.68	12	0.04	512.00	3058.00	15780	20230504	-28.77	4985	20220930	125.48	15780	-28.77	20230504	7750	45.03	20230125	15780	-28.77	20230504	4985	125.48	20220930	5.43	N	173130	500	59 억	176482	N	N	N	N
10	20230728	160902	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11240	720	2	6.84	2566304420	231664	108.40	10650	11300	10530	13670	7370	10520	11077.86	1.08	0	48755	11233	10876	10573	10216	9913	11055	10395	59	3150	500	7570	10	1	11860430	1333	21.95	3.68	12	1.95	512.00	3058.00	15780	20230504	-28.77	4985	20220930	125.48	15780	-28.77	20230504	7750	45.03	20230125	15780	-28.77	20230504	4985	125.48	20220930	5.64	N	173130	500	59 억	127761	N	N	N	N
11	20230728	150901	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11150	630	2	5.99	2466740350	222773	104.24	10650	11300	10530	13670	7370	10520	11073.14	1.08	0	49723	11233	10876	10573	10216	9913	11055	10395	59	3150	500	7570	10	1	11860430	1322	21.78	3.65	12	1.88	512.00	3058.00	15780	20230504	-29.34	4985	20220930	123.67	15780	-29.34	20230504	7750	43.87	20230125	15780	-29.34	20230504	4985	123.67	20220930	5.64	N	173130	500	59 억	127761	N	N	N	N
12	20230728	140859	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11230	710	2	6.75	2347936670	212099	99.24	10650	11300	10530	13670	7370	10520	11070.27	1.08	0	47201	11233	10876	10573	10216	9913	11055	10395	59	3150	500	7570	10	1	11860430	1332	21.93	3.67	12	1.79	512.00	3058.00	15780	20230504	-28.83	4985	20220930	125.28	15780	-28.83	20230504	7750	44.90	20230125	15780	-28.83	20230504	4985	125.28	20220930	5.64	N	173130	500	59 억	127761	N	N	N	N
13	20230728	130901	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11210	690	2	6.56	2064188080	186681	87.35	10650	11300	10530	13670	7370	10520	11057.60	1.08	0	42553	11233	10876	10573	10216	9913	11055	10395	59	3150	500	7570	10	1	11860430	1330	21.89	3.67	12	1.57	512.00	3058.00	15780	20230504	-28.96	4985	20220930	124.87	15780	-28.96	20230504	7750	44.65	20230125	15780	-28.96	20230504	4985	124.87	20220930	5.64	N	173130	500	59 억	127761	N	N	N	N
14	20230728	120900	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11160	640	2	6.08	1873376740	169642	79.38	10650	11300	10530	13670	7370	10520	11043.43	1.08	0	40754	11233	10876	10573	10216	9913	11055	10395	59	3150	500	7570	10	1	11860430	1324	21.80	3.65	12	1.43	512.00	3058.00	15780	20230504	-29.28	4985	20220930	123.87	15780	-29.28	20230504	7750	44.00	20230125	15780	-29.28	20230504	4985	123.87	20220930	5.64	N	173130	500	59 억	127761	N	N	N	N
15	20230728	110907	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11070	550	2	5.23	1666978290	151140	70.72	10650	11300	10530	13670	7370	10520	11029.71	1.08	0	43857	11233	10876	10573	10216	9913	11055	10395	59	3150	500	7570	10	1	11860430	1313	21.62	3.62	12	1.27	512.00	3058.00	15780	20230504	-29.85	4985	20220930	122.07	15780	-29.85	20230504	7750	42.84	20230125	15780	-29.85	20230504	4985	122.07	20220930	5.64	N	173130	500	59 억	127761	N	N	N	N
16	20230728	100856	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11190	670	2	6.37	1113349670	101669	47.57	10650	11200	10530	13670	7370	10520	10951.16	1.08	0	36123	11233	10876	10573	10216	9913	11055	10395	59	3150	500	7570	10	1	11860430	1327	21.86	3.66	12	0.86	512.00	3058.00	15780	20230504	-29.09	4985	20220930	124.47	15780	-29.09	20230504	7750	44.39	20230125	15780	-29.09	20230504	4985	124.47	20220930	5.64	N	173130	500	59 억	127761	N	N	N	N
17	20230728	090905	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10810	290	2	2.76	143772230	13502	6.32	10650	10810	10530	13670	7370	10520	10649.19	1.08	0	6647	11233	10876	10573	10216	9913	11055	10395	59	3150	500	7570	10	1	11860430	1282	21.11	3.53	12	0.11	512.00	3058.00	15780	20230504	-31.50	4985	20220930	116.85	15780	-31.50	20230504	7750	39.48	20230125	15780	-31.50	20230504	4985	116.85	20220930	5.64	N	173130	500	59 억	127761	N	N	N	N
18	20230727	160858	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10520	250	2	2.43	2277510850	212954	60.44	10270	10930	10270	13350	7190	10270	10695.02	1.03	49275	5362	10710	10490	10160	9940	9610	10325	9775	59	3080	500	7390	10	1	11860430	1248	20.55	3.44	12	1.80	512.00	3058.00	15780	20230504	-33.33	4985	20220930	111.03	15780	-33.33	20230504	7750	35.74	20230125	15780	-33.33	20230504	4985	111.03	20220930	5.66	N	173130	500	59 억	122359	N	N	N	N
19	20230727	150858	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10600	330	2	3.21	2167631310	202502	57.48	10270	10930	10270	13350	7190	10270	10704.26	1.03	49275	1917	10710	10490	10160	9940	9610	10325	9775	59	3080	500	7390	10	1	11860430	1257	20.70	3.47	12	1.71	512.00	3058.00	15780	20230504	-32.83	4985	20220930	112.64	15780	-32.83	20230504	7750	36.77	20230125	15780	-32.83	20230504	4985	112.64	20220930	5.66	N	173130	500	59 억	122359	N	N	N	N
20	20230727	140853	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10750	480	2	4.67	1867526340	174280	49.47	10270	10930	10270	13350	7190	10270	10715.68	1.03	49275	5444	10710	10490	10160	9940	9610	10325	9775	59	3080	500	7390	10	1	11860430	1275	21.00	3.52	12	1.47	512.00	3058.00	15780	20230504	-31.88	4985	20220930	115.65	15780	-31.88	20230504	7750	38.71	20230125	15780	-31.88	20230504	4985	115.65	20220930	5.66	N	173130	500	59 억	122359	N	N	N	N
21	20230727	130853	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10630	360	2	3.51	1599689160	149215	42.35	10270	10930	10270	13350	7190	10270	10720.71	1.03	49275	9257	10710	10490	10160	9940	9610	10325	9775	59	3080	500	7390	10	1	11860430	1261	20.76	3.48	12	1.26	512.00	3058.00	15780	20230504	-32.64	4985	20220930	113.24	15780	-32.64	20230504	7750	37.16	20230125	15780	-32.64	20230504	4985	113.24	20220930	5.66	N	173130	500	59 억	122359	N	N	N	N
22	20230727	120855	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10770	500	2	4.87	1529759840	142641	40.49	10270	10930	10270	13350	7190	10270	10724.56	1.03	49275	9380	10710	10490	10160	9940	9610	10325	9775	59	3080	500	7390	10	1	11860430	1277	21.04	3.52	12	1.20	512.00	3058.00	15780	20230504	-31.75	4985	20220930	116.05	15780	-31.75	20230504	7750	38.97	20230125	15780	-31.75	20230504	4985	116.05	20220930	5.66	N	173130	500	59 억	122359	N	N	N	N
23	20230727	110857	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10900	630	2	6.13	1394320230	130110	36.93	10270	10930	10270	13350	7190	10270	10716.49	1.03	49275	14621	10710	10490	10160	9940	9610	10325	9775	59	3080	500	7390	10	1	11860430	1293	21.29	3.56	12	1.10	512.00	3058.00	15780	20230504	-30.93	4985	20220930	118.66	15780	-30.93	20230504	7750	40.65	20230125	15780	-30.93	20230504	4985	118.66	20220930	5.66	N	173130	500	59 억	122359	N	N	N	N
24	20230727	100855	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10780	510	2	4.97	825077080	77662	22.04	10270	10840	10270	13350	7190	10270	10623.97	1.03	49275	8833	10710	10490	10160	9940	9610	10325	9775	59	3080	500	7390	10	1	11860430	1279	21.05	3.53	12	0.65	512.00	3058.00	15780	20230504	-31.69	4985	20220930	116.25	15780	-31.69	20230504	7750	39.10	20230125	15780	-31.69	20230504	4985	116.25	20220930	5.66	N	173130	500	59 억	122359	N	N	N	N
25	20230727	090852	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10470	200	2	1.95	153109600	14682	4.17	10270	10490	10270	13350	7190	10270	10428.44	1.03	49275	2667	10710	10490	10160	9940	9610	10325	9775	59	3080	500	7390	10	1	11860430	1242	20.45	3.42	12	0.12	512.00	3058.00	15780	20230504	-33.65	4985	20220930	110.03	15780	-33.65	20230504	7750	35.10	20230125	15780	-33.65	20230504	4985	110.03	20220930	5.66	N	173130	500	59 억	122359	N	N	N	N
26	20230726	160851	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10270	-130	5	-1.25	3516087540	349568	238.25	10300	10380	9830	13520	7280	10400	10057.84	0.62	0	49274	10786	10592	10426	10232	10066	10510	10150	59	3120	500	7480	10	1	11860430	1218	20.06	3.36	12	2.95	512.00	3058.00	15780	20230504	-34.92	4985	20220930	106.02	15780	-34.92	20230504	7750	32.52	20230125	15780	-34.92	20230504	4985	106.02	20220930	5.68	N	173130	500	59 억	73084	N	N	N	N
27	20230726	150857	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10300	-100	5	-0.96	3421339670	340335	231.96	10300	10380	9830	13520	7280	10400	10052.76	0.62	0	49147	10786	10592	10426	10232	10066	10510	10150	59	3120	500	7480	10	1	11860430	1222	20.12	3.37	12	2.87	512.00	3058.00	15780	20230504	-34.73	4985	20220930	106.62	15780	-34.73	20230504	7750	32.90	20230125	15780	-34.73	20230504	4985	106.62	20220930	5.68	N	173130	500	59 억	73084	N	N	N	N
28	20230726	140850	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10040	-360	5	-3.46	2899350510	288766	196.81	10300	10380	9830	13520	7280	10400	10040.36	0.62	0	32920	10786	10592	10426	10232	10066	10510	10150	59	3120	500	7480	10	1	11860430	1191	19.61	3.28	12	2.43	512.00	3058.00	15780	20230504	-36.38	4985	20220930	101.40	15780	-36.38	20230504	7750	29.55	20230125	15780	-36.38	20230504	4985	101.40	20220930	5.68	N	173130	500	59 억	73084	N	N	N	N
29	20230726	130848	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9920	-480	5	-4.62	2470299760	245809	167.53	10300	10380	9830	13520	7280	10400	10049.53	0.62	0	24167	10786	10592	10426	10232	10066	10510	10150	59	3120	500	7480	10	1	11860430	1177	19.38	3.24	12	2.07	512.00	3058.00	15780	20230504	-37.14	4985	20220930	99.00	15780	-37.14	20230504	7750	28.00	20230125	15780	-37.14	20230504	4985	99.00	20220930	5.68	N	173130	500	59 억	73084	N	N	N	N
30	20230726	120850	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10030	-370	5	-3.56	2012629140	199696	136.11	10300	10380	9870	13520	7280	10400	10078.30	0.62	0	17795	10786	10592	10426	10232	10066	10510	10150	59	3120	500	7480	10	1	11860430	1190	19.59	3.28	12	1.68	512.00	3058.00	15780	20230504	-36.44	4985	20220930	101.20	15780	-36.44	20230504	7750	29.42	20230125	15780	-36.44	20230504	4985	101.20	20220930	5.68	N	173130	500	59 억	73084	N	N	N	N
31	20230726	110846	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10130	-270	5	-2.60	1821128700	180725	123.18	10300	10380	9870	13520	7280	10400	10076.61	0.62	0	22393	10786	10592	10426	10232	10066	10510	10150	59	3120	500	7480	10	1	11860430	1201	19.79	3.31	12	1.52	512.00	3058.00	15780	20230504	-35.80	4985	20220930	103.21	15780	-35.80	20230504	7750	30.71	20230125	15780	-35.80	20230504	4985	103.21	20220930	5.68	N	173130	500	59 억	73084	N	N	N	N
32	20230726	100854	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10030	-370	5	-3.56	1091377730	107964	73.58	10300	10380	10000	13520	7280	10400	10108.45	0.62	0	4212	10786	10592	10426	10232	10066	10510	10150	59	3120	500	7480	10	1	11860430	1190	19.59	3.28	12	0.91	512.00	3058.00	15780	20230504	-36.44	4985	20220930	101.20	15780	-36.44	20230504	7750	29.42	20230125	15780	-36.44	20230504	4985	101.20	20220930	5.68	N	173130	500	59 억	73084	N	N	N	N
33	20230726	090847	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10140	-260	5	-2.50	222050810	21735	14.81	10300	10380	10130	13520	7280	10400	10215.42	0.62	0	-2261	10786	10592	10426	10232	10066	10510	10150	59	3120	500	7480	10	1	11860430	1203	19.80	3.32	12	0.18	512.00	3058.00	15780	20230504	-35.74	4985	20220930	103.41	15780	-35.74	20230504	7750	30.84	20230125	15780	-35.74	20230504	4985	103.41	20220930	5.68	N	173130	500	59 억	73084	N	N	N	N
34	20230725	160844	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10400	-220	5	-2.07	1500997970	143806	89.48	10590	10620	10260	13800	7440	10620	10437.67	0.49	0	15421	11406	11012	10756	10362	10106	10885	10235	59	3180	500	7640	10	1	11860430	1233	20.31	3.40	12	1.21	512.00	3058.00	15780	20230504	-34.09	4985	20220930	108.63	15780	-34.09	20230504	7750	34.19	20230125	15780	-34.09	20230504	4985	108.63	20220930	5.61	N	173130	500	59 억	57564	N	N	N	N
35	20230725	150834	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10410	-210	5	-1.98	1318605860	126272	78.57	10590	10620	10260	13800	7440	10620	10442.58	0.49	0	11006	11406	11012	10756	10362	10106	10885	10235	59	3180	500	7640	10	1	11860430	1235	20.33	3.40	12	1.06	512.00	3058.00	15780	20230504	-34.03	4985	20220930	108.83	15780	-34.03	20230504	7750	34.32	20230125	15780	-34.03	20230504	4985	108.83	20220930	5.61	N	173130	500	59 억	57564	N	N	N	N
36	20230725	140835	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10500	-120	5	-1.13	1196877880	114612	71.32	10590	10620	10260	13800	7440	10620	10442.87	0.49	0	10459	11406	11012	10756	10362	10106	10885	10235	59	3180	500	7640	10	1	11860430	1245	20.51	3.43	12	0.97	512.00	3058.00	15780	20230504	-33.46	4985	20220930	110.63	15780	-33.46	20230504	7750	35.48	20230125	15780	-33.46	20230504	4985	110.63	20220930	5.61	N	173130	500	59 억	57564	N	N	N	N
37	20230725	130843	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10500	-120	5	-1.13	1109625450	106298	66.14	10590	10620	10260	13800	7440	10620	10438.82	0.49	0	10245	11406	11012	10756	10362	10106	10885	10235	59	3180	500	7640	10	1	11860430	1245	20.51	3.43	12	0.90	512.00	3058.00	15780	20230504	-33.46	4985	20220930	110.63	15780	-33.46	20230504	7750	35.48	20230125	15780	-33.46	20230504	4985	110.63	20220930	5.61	N	173130	500	59 억	57564	N	N	N	N
38	20230725	120843	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10520	-100	5	-0.94	984041440	94368	58.72	10590	10590	10260	13800	7440	10620	10427.70	0.49	0	5123	11406	11012	10756	10362	10106	10885	10235	59	3180	500	7640	10	1	11860430	1248	20.55	3.44	12	0.80	512.00	3058.00	15780	20230504	-33.33	4985	20220930	111.03	15780	-33.33	20230504	7750	35.74	20230125	15780	-33.33	20230504	4985	111.03	20220930	5.61	N	173130	500	59 억	57564	N	N	N	N
39	20230725	110840	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10400	-220	5	-2.07	862455070	82654	51.43	10590	10590	10260	13800	7440	10620	10434.52	0.49	0	3885	11406	11012	10756	10362	10106	10885	10235	59	3180	500	7640	10	1	11860430	1233	20.31	3.40	12	0.70	512.00	3058.00	15780	20230504	-34.09	4985	20220930	108.63	15780	-34.09	20230504	7750	34.19	20230125	15780	-34.09	20230504	4985	108.63	20220930	5.61	N	173130	500	59 억	57564	N	N	N	N
40	20230725	100840	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10510	-110	5	-1.04	579314840	55388	34.46	10590	10590	10370	13800	7440	10620	10459.21	0.49	0	1486	11406	11012	10756	10362	10106	10885	10235	59	3180	500	7640	10	1	11860430	1247	20.53	3.44	12	0.47	512.00	3058.00	15780	20230504	-33.40	4985	20220930	110.83	15780	-33.40	20230504	7750	35.61	20230125	15780	-33.40	20230504	4985	110.83	20220930	5.61	N	173130	500	59 억	57564	N	N	N	N
41	20230725	090840	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10510	-110	5	-1.04	179522630	17121	10.65	10590	10590	10430	13800	7440	10620	10485.52	0.49	0	-6231	11406	11012	10756	10362	10106	10885	10235	59	3180	500	7640	10	1	11860430	1247	20.53	3.44	12	0.14	512.00	3058.00	15780	20230504	-33.40	4985	20220930	110.83	15780	-33.40	20230504	7750	35.61	20230125	15780	-33.40	20230504	4985	110.83	20220930	5.61	N	173130	500	59 억	57564	N	N	N	N
42	20230724	160842	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10620	-420	5	-3.80	1729868820	160527	64.77	11000	11150	10500	14350	7730	11040	10776.48	0.58	0	-10807	11706	11372	11036	10702	10366	11540	10870	59	3310	500	7940	10	1	11860430	1260	20.74	3.47	12	1.35	512.00	3058.00	15780	20230504	-32.70	4985	20220930	113.04	15780	-32.70	20230504	7750	37.03	20230125	15780	-32.70	20230504	4985	113.04	20220930	5.59	N	173130	500	59 억	68371	N	N	N	N
43	20230724	150839	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10650	-390	5	-3.53	1658129460	153779	62.05	11000	11150	10500	14350	7730	11040	10782.55	0.58	0	-10365	11706	11372	11036	10702	10366	11540	10870	59	3310	500	7940	10	1	11860430	1263	20.80	3.48	12	1.30	512.00	3058.00	15780	20230504	-32.51	4985	20220930	113.64	15780	-32.51	20230504	7750	37.42	20230125	15780	-32.51	20230504	4985	113.64	20220930	5.59	N	173130	500	59 억	68371	N	N	N	N
44	20230724	140836	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10690	-350	5	-3.17	1529097410	141691	57.17	11000	11150	10500	14350	7730	11040	10791.78	0.58	0	-11221	11706	11372	11036	10702	10366	11540	10870	59	3310	500	7940	10	1	11860430	1268	20.88	3.50	12	1.19	512.00	3058.00	15780	20230504	-32.26	4985	20220930	114.44	15780	-32.26	20230504	7750	37.94	20230125	15780	-32.26	20230504	4985	114.44	20220930	5.59	N	173130	500	59 억	68371	N	N	N	N
45	20230724	130837	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10620	-420	5	-3.80	1429019910	132338	53.40	11000	11150	10500	14350	7730	11040	10798.26	0.58	0	-9689	11706	11372	11036	10702	10366	11540	10870	59	3310	500	7940	10	1	11860430	1260	20.74	3.47	12	1.12	512.00	3058.00	15780	20230504	-32.70	4985	20220930	113.04	15780	-32.70	20230504	7750	37.03	20230125	15780	-32.70	20230504	4985	113.04	20220930	5.59	N	173130	500	59 억	68371	N	N	N	N
46	20230724	120838	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10690	-350	5	-3.17	1010886840	92809	37.45	11000	11150	10640	14350	7730	11040	10892.12	0.58	0	-5733	11706	11372	11036	10702	10366	11540	10870	59	3310	500	7940	10	1	11860430	1268	20.88	3.50	12	0.78	512.00	3058.00	15780	20230504	-32.26	4985	20220930	114.44	15780	-32.26	20230504	7750	37.94	20230125	15780	-32.26	20230504	4985	114.44	20220930	5.59	N	173130	500	59 억	68371	N	N	N	N
47	20230724	110842	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10870	-170	5	-1.54	754111940	68881	27.79	11000	11150	10820	14350	7730	11040	10948.04	0.58	0	-2860	11706	11372	11036	10702	10366	11540	10870	59	3310	500	7940	10	1	11860430	1289	21.23	3.55	12	0.58	512.00	3058.00	15780	20230504	-31.12	4985	20220930	118.05	15780	-31.12	20230504	7750	40.26	20230125	15780	-31.12	20230504	4985	118.05	20220930	5.59	N	173130	500	59 억	68371	N	N	N	N
48	20230724	100833	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10980	-60	5	-0.54	607830750	55402	22.35	11000	11150	10850	14350	7730	11040	10971.28	0.58	0	-903	11706	11372	11036	10702	10366	11540	10870	59	3310	500	7940	10	1	11860430	1302	21.45	3.59	12	0.47	512.00	3058.00	15780	20230504	-30.42	4985	20220930	120.26	15780	-30.42	20230504	7750	41.68	20230125	15780	-30.42	20230504	4985	120.26	20220930	5.59	N	173130	500	59 억	68371	N	N	N	N
49	20230724	090838	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11020	-20	5	-0.18	235655860	21372	8.62	11000	11150	10910	14350	7730	11040	11026.38	0.58	0	-304	11706	11372	11036	10702	10366	11540	10870	59	3310	500	7940	10	1	11860430	1307	21.52	3.60	12	0.18	512.00	3058.00	15780	20230504	-30.16	4985	20220930	121.06	15780	-30.16	20230504	7750	42.19	20230125	15780	-30.16	20230504	4985	121.06	20220930	5.59	N	173130	500	59 억	68371	N	N	N	N
50	20230721	160829	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11040	150	2	1.38	2734506620	246684	145.77	10840	11370	10700	14150	7630	10890	11085.30	0.63	0	-5677	11443	11166	10643	10366	9843	11305	10505	59	3260	500	7840	10	1	11860430	1309	21.56	3.61	12	2.08	512.00	3058.00	15780	20230504	-30.04	4985	20220930	121.46	15780	-30.04	20230504	7750	42.45	20230125	15780	-30.04	20230504	4985	121.46	20220930	5.65	N	173130	500	59 억	74838	N	N	N	N
51	20230721	150832	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11090	200	2	1.84	2615342420	235892	139.39	10840	11370	10700	14150	7630	10890	11087.15	0.63	0	-5961	11443	11166	10643	10366	9843	11305	10505	59	3260	500	7840	10	1	11860430	1315	21.66	3.63	12	1.99	512.00	3058.00	15780	20230504	-29.72	4985	20220930	122.47	15780	-29.72	20230504	7750	43.10	20230125	15780	-29.72	20230504	4985	122.47	20220930	5.65	N	173130	500	59 억	74838	N	N	N	N
52	20230721	140830	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11110	220	2	2.02	2403621520	216768	128.09	10840	11370	10700	14150	7630	10890	11088.58	0.63	0	-3471	11443	11166	10643	10366	9843	11305	10505	59	3260	500	7840	10	1	11860430	1318	21.70	3.63	12	1.83	512.00	3058.00	15780	20230504	-29.59	4985	20220930	122.87	15780	-29.59	20230504	7750	43.35	20230125	15780	-29.59	20230504	4985	122.87	20220930	5.65	N	173130	500	59 억	74838	N	N	N	N
53	20230721	130831	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10950	60	2	0.55	2251576080	202939	119.92	10840	11370	10700	14150	7630	10890	11094.98	0.63	0	-4645	11443	11166	10643	10366	9843	11305	10505	59	3260	500	7840	10	1	11860430	1299	21.39	3.58	12	1.71	512.00	3058.00	15780	20230504	-30.61	4985	20220930	119.66	15780	-30.61	20230504	7750	41.29	20230125	15780	-30.61	20230504	4985	119.66	20220930	5.65	N	173130	500	59 억	74838	N	N	N	N
54	20230721	120842	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11120	230	2	2.11	2007086790	180811	106.84	10840	11370	10700	14150	7630	10890	11100.63	0.63	0	5027	11443	11166	10643	10366	9843	11305	10505	59	3260	500	7840	10	1	11860430	1319	21.72	3.64	12	1.52	512.00	3058.00	15780	20230504	-29.53	4985	20220930	123.07	15780	-29.53	20230504	7750	43.48	20230125	15780	-29.53	20230504	4985	123.07	20220930	5.65	N	173130	500	59 억	74838	N	N	N	N
55	20230721	110838	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11140	250	2	2.30	1811387310	163270	96.48	10840	11370	10700	14150	7630	10890	11094.60	0.63	0	8215	11443	11166	10643	10366	9843	11305	10505	59	3260	500	7840	10	1	11860430	1321	21.76	3.64	12	1.38	512.00	3058.00	15780	20230504	-29.40	4985	20220930	123.47	15780	-29.40	20230504	7750	43.74	20230125	15780	-29.40	20230504	4985	123.47	20220930	5.65	N	173130	500	59 억	74838	N	N	N	N
56	20230721	100836	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10820	-70	5	-0.64	632589090	57968	34.25	10840	11090	10700	14150	7630	10890	10912.78	0.63	0	917	11443	11166	10643	10366	9843	11305	10505	59	3260	500	7840	10	1	11860430	1283	21.13	3.54	12	0.49	512.00	3058.00	15780	20230504	-31.43	4985	20220930	117.05	15780	-31.43	20230504	7750	39.61	20230125	15780	-31.43	20230504	4985	117.05	20220930	5.65	N	173130	500	59 억	74838	N	N	N	N
57	20230721	090836	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11000	110	2	1.01	202502450	18560	10.97	10840	11090	10700	14150	7630	10890	10910.85	0.63	0	-381	11443	11166	10643	10366	9843	11305	10505	59	3260	500	7840	10	1	11860430	1305	21.48	3.60	12	0.16	512.00	3058.00	15780	20230504	-30.29	4985	20220930	120.66	15780	-30.29	20230504	7750	41.94	20230125	15780	-30.29	20230504	4985	120.66	20220930	5.65	N	173130	500	59 억	74838	N	N	N	N
58	20230720	160827	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10890	550	2	5.32	1741123650	165372	72.83	10220	10920	10120	13440	7240	10340	10526.53	0.62	0	505	10946	10642	10346	10042	9746	10495	9895	59	3100	500	7440	10	1	11860430	1292	21.27	3.56	12	1.39	512.00	3058.00	15780	20230504	-30.99	4985	20220930	118.46	15780	-30.99	20230504	7750	40.52	20230125	15780	-30.99	20230504	4985	118.46	20220930	5.69	N	173130	500	59 억	73771	N	N	N	N
59	20230720	150828	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10830	490	2	4.74	1547865540	147568	64.99	10220	10840	10120	13440	7240	10340	10489.68	0.62	0	190	10946	10642	10346	10042	9746	10495	9895	59	3100	500	7440	10	1	11860430	1284	21.15	3.54	12	1.24	512.00	3058.00	15780	20230504	-31.37	4985	20220930	117.25	15780	-31.37	20230504	7750	39.74	20230125	15780	-31.37	20230504	4985	117.25	20220930	5.69	N	173130	500	59 억	73771	N	N	N	N
60	20230720	140826	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10750	410	2	3.97	1289208100	123542	54.41	10220	10790	10120	13440	7240	10340	10435.77	0.62	0	-4796	10946	10642	10346	10042	9746	10495	9895	59	3100	500	7440	10	1	11860430	1275	21.00	3.52	12	1.04	512.00	3058.00	15780	20230504	-31.88	4985	20220930	115.65	15780	-31.88	20230504	7750	38.71	20230125	15780	-31.88	20230504	4985	115.65	20220930	5.69	N	173130	500	59 억	73771	N	N	N	N
61	20230720	130827	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10550	210	2	2.03	844865510	81965	36.10	10220	10550	10120	13440	7240	10340	10307.44	0.62	0	3795	10946	10642	10346	10042	9746	10495	9895	59	3100	500	7440	10	1	11860430	1251	20.61	3.45	12	0.69	512.00	3058.00	15780	20230504	-33.14	4985	20220930	111.63	15780	-33.14	20230504	7750	36.13	20230125	15780	-33.14	20230504	4985	111.63	20220930	5.69	N	173130	500	59 억	73771	N	N	N	N
62	20230720	120833	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10430	90	2	0.87	742842330	72217	31.80	10220	10510	10120	13440	7240	10340	10285.88	0.62	0	939	10946	10642	10346	10042	9746	10495	9895	59	3100	500	7440	10	1	11860430	1237	20.37	3.41	12	0.61	512.00	3058.00	15780	20230504	-33.90	4985	20220930	109.23	15780	-33.90	20230504	7750	34.58	20230125	15780	-33.90	20230504	4985	109.23	20220930	5.69	N	173130	500	59 억	73771	N	N	N	N
63	20230720	110831	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10350	10	2	0.10	593953310	57922	25.51	10220	10390	10120	13440	7240	10340	10253.62	0.62	0	-1586	10946	10642	10346	10042	9746	10495	9895	59	3100	500	7440	10	1	11860430	1228	20.21	3.38	12	0.49	512.00	3058.00	15780	20230504	-34.41	4985	20220930	107.62	15780	-34.41	20230504	7750	33.55	20230125	15780	-34.41	20230504	4985	107.62	20220930	5.69	N	173130	500	59 억	73771	N	N	N	N
64	20230720	100822	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10280	-60	5	-0.58	474326770	46274	20.38	10220	10390	10120	13440	7240	10340	10249.41	0.62	0	-4823	10946	10642	10346	10042	9746	10495	9895	59	3100	500	7440	10	1	11860430	1219	20.08	3.36	12	0.39	512.00	3058.00	15780	20230504	-34.85	4985	20220930	106.22	15780	-34.85	20230504	7750	32.65	20230125	15780	-34.85	20230504	4985	106.22	20220930	5.69	N	173130	500	59 억	73771	N	N	N	N
65	20230720	090823	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10290	-50	5	-0.48	113131780	11044	4.86	10220	10360	10170	13440	7240	10340	10239.15	0.62	0	-1505	10946	10642	10346	10042	9746	10495	9895	59	3100	500	7440	10	1	11860430	1220	20.10	3.36	12	0.09	512.00	3058.00	15780	20230504	-34.79	4985	20220930	106.42	15780	-34.79	20230504	7750	32.77	20230125	15780	-34.79	20230504	4985	106.42	20220930	5.69	N	173130	500	59 억	73771	N	N	N	N
66	20230719	160838	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10340	-160	5	-1.52	2300661270	224169	133.15	10500	10650	10050	13650	7350	10500	10262.94	0.21	0	48340	11153	10826	10633	10306	10113	10730	10210	59	3150	500	7560	10	1	11860430	1226	20.20	3.38	12	1.89	512.00	3058.00	15780	20230504	-34.47	4985	20220930	107.42	15780	-34.47	20230504	7750	33.42	20230125	15780	-34.47	20230504	4985	107.42	20220930	5.80	N	173130	500	59 억	24925	N	N	N	N
67	20230719	150839	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10270	-230	5	-2.19	2220719270	216406	128.54	10500	10650	10050	13650	7350	10500	10261.82	0.21	0	46442	11153	10826	10633	10306	10113	10730	10210	59	3150	500	7560	10	1	11860430	1218	20.06	3.36	12	1.82	512.00	3058.00	15780	20230504	-34.92	4985	20220930	106.02	15780	-34.92	20230504	7750	32.52	20230125	15780	-34.92	20230504	4985	106.02	20220930	5.80	N	173130	500	59 억	24925	N	N	N	N
68	20230719	140840	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10210	-290	5	-2.76	1867731320	181749	107.95	10500	10650	10050	13650	7350	10500	10276.43	0.21	0	34330	11153	10826	10633	10306	10113	10730	10210	59	3150	500	7560	10	1	11860430	1211	19.94	3.34	12	1.53	512.00	3058.00	15780	20230504	-35.30	4985	20220930	104.81	15780	-35.30	20230504	7750	31.74	20230125	15780	-35.30	20230504	4985	104.81	20220930	5.80	N	173130	500	59 억	24925	N	N	N	N
69	20230719	130830	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10330	-170	5	-1.62	1667796290	162218	96.35	10500	10650	10050	13650	7350	10500	10281.20	0.21	0	31334	11153	10826	10633	10306	10113	10730	10210	59	3150	500	7560	10	1	11860430	1225	20.18	3.38	12	1.37	512.00	3058.00	15780	20230504	-34.54	4985	20220930	107.22	15780	-34.54	20230504	7750	33.29	20230125	15780	-34.54	20230504	4985	107.22	20220930	5.80	N	173130	500	59 억	24925	N	N	N	N
70	20230719	120842	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10390	-110	5	-1.05	1529414950	148835	88.40	10500	10650	10050	13650	7350	10500	10275.91	0.21	0	35254	11153	10826	10633	10306	10113	10730	10210	59	3150	500	7560	10	1	11860430	1232	20.29	3.40	12	1.25	512.00	3058.00	15780	20230504	-34.16	4985	20220930	108.43	15780	-34.16	20230504	7750	34.06	20230125	15780	-34.16	20230504	4985	108.43	20220930	5.80	N	173130	500	59 억	24925	N	N	N	N
71	20230719	110840	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10300	-200	5	-1.90	1457154150	141872	84.27	10500	10650	10050	13650	7350	10500	10270.90	0.21	0	33590	11153	10826	10633	10306	10113	10730	10210	59	3150	500	7560	10	1	11860430	1222	20.12	3.37	12	1.20	512.00	3058.00	15780	20230504	-34.73	4985	20220930	106.62	15780	-34.73	20230504	7750	32.90	20230125	15780	-34.73	20230504	4985	106.62	20220930	5.80	N	173130	500	59 억	24925	N	N	N	N
72	20230719	100833	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10320	-180	5	-1.71	1212119660	118433	70.35	10500	10650	10050	13650	7350	10500	10234.64	0.21	0	32832	11153	10826	10633	10306	10113	10730	10210	59	3150	500	7560	10	1	11860430	1224	20.16	3.37	12	1.00	512.00	3058.00	15780	20230504	-34.60	4985	20220930	107.02	15780	-34.60	20230504	7750	33.16	20230125	15780	-34.60	20230504	4985	107.02	20220930	5.80	N	173130	500	59 억	24925	N	N	N	N
73	20230719	090833	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10230	-270	5	-2.57	259334440	24916	14.80	10500	10650	10210	13650	7350	10500	10408.34	0.21	0	3259	11153	10826	10633	10306	10113	10730	10210	59	3150	500	7560	10	1	11860430	1213	19.98	3.35	12	0.21	512.00	3058.00	15780	20230504	-35.17	4985	20220930	105.22	15780	-35.17	20230504	7750	32.00	20230125	15780	-35.17	20230504	4985	105.22	20220930	5.80	N	173130	500	59 억	24925	N	N	N	N
74	20230718	160832	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10500	-380	5	-3.49	1756981200	165224	53.53	10880	10960	10440	14140	7620	10880	10634.02	0.24	0	-4563	11673	11276	10843	10446	10013	11475	10645	59	3260	500	7830	10	1	11860430	1245	20.51	3.43	12	1.39	512.00	3058.00	15780	20230504	-33.46	4985	20220930	110.63	15780	-33.46	20230504	7750	35.48	20230125	15780	-33.46	20230504	4985	110.63	20220930	6.04	N	173130	500	59 억	27898	N	N	N	N
75	20230718	150831	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10560	-320	5	-2.94	1702490810	160038	51.85	10880	10960	10440	14140	7620	10880	10638.04	0.24	0	-4661	11673	11276	10843	10446	10013	11475	10645	59	3260	500	7830	10	1	11860430	1252	20.62	3.45	12	1.35	512.00	3058.00	15780	20230504	-33.08	4985	20220930	111.84	15780	-33.08	20230504	7750	36.26	20230125	15780	-33.08	20230504	4985	111.84	20220930	6.04	N	173130	500	59 억	27898	N	N	N	N
76	20230718	140827	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10550	-330	5	-3.03	1302516330	121965	39.51	10880	10960	10500	14140	7620	10880	10679.43	0.24	0	-4898	11673	11276	10843	10446	10013	11475	10645	59	3260	500	7830	10	1	11860430	1251	20.61	3.45	12	1.03	512.00	3058.00	15780	20230504	-33.14	4985	20220930	111.63	15780	-33.14	20230504	7750	36.13	20230125	15780	-33.14	20230504	4985	111.63	20220930	6.04	N	173130	500	59 억	27898	N	N	N	N
77	20230718	130828	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10620	-260	5	-2.39	1093409590	102162	33.10	10880	10960	10540	14140	7620	10880	10702.70	0.24	0	-6174	11673	11276	10843	10446	10013	11475	10645	59	3260	500	7830	10	1	11860430	1260	20.74	3.47	12	0.86	512.00	3058.00	15780	20230504	-32.70	4985	20220930	113.04	15780	-32.70	20230504	7750	37.03	20230125	15780	-32.70	20230504	4985	113.04	20220930	6.04	N	173130	500	59 억	27898	N	N	N	N
78	20230718	120835	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10700	-180	5	-1.65	1024176980	95689	31.00	10880	10960	10540	14140	7620	10880	10703.18	0.24	0	-5087	11673	11276	10843	10446	10013	11475	10645	59	3260	500	7830	10	1	11860430	1269	20.90	3.50	12	0.81	512.00	3058.00	15780	20230504	-32.19	4985	20220930	114.64	15780	-32.19	20230504	7750	38.06	20230125	15780	-32.19	20230504	4985	114.64	20220930	6.04	N	173130	500	59 억	27898	N	N	N	N
79	20230718	110836	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10570	-310	5	-2.85	884662140	82538	26.74	10880	10960	10550	14140	7620	10880	10718.24	0.24	0	-4686	11673	11276	10843	10446	10013	11475	10645	59	3260	500	7830	10	1	11860430	1254	20.64	3.46	12	0.70	512.00	3058.00	15780	20230504	-33.02	4985	20220930	112.04	15780	-33.02	20230504	7750	36.39	20230125	15780	-33.02	20230504	4985	112.04	20220930	6.04	N	173130	500	59 억	27898	N	N	N	N
80	20230718	100828	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10750	-130	5	-1.19	519423750	48126	15.59	10880	10960	10600	14140	7620	10880	10793.00	0.24	0	-6661	11673	11276	10843	10446	10013	11475	10645	59	3260	500	7830	10	1	11860430	1275	21.00	3.52	12	0.41	512.00	3058.00	15780	20230504	-31.88	4985	20220930	115.65	15780	-31.88	20230504	7750	38.71	20230125	15780	-31.88	20230504	4985	115.65	20220930	6.04	N	173130	500	59 억	27898	N	N	N	N
81	20230718	090826	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10900	20	2	0.18	69663680	6396	2.07	10880	10960	10850	14140	7620	10880	10891.76	0.24	0	-3020	11673	11276	10843	10446	10013	11475	10645	59	3260	500	7830	10	1	11860430	1293	21.29	3.56	12	0.05	512.00	3058.00	15780	20230504	-30.93	4985	20220930	118.66	15780	-30.93	20230504	7750	40.65	20230125	15780	-30.93	20230504	4985	118.66	20220930	6.04	N	173130	500	59 억	27898	N	N	N	N
82	20230717	160828	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10880	300	2	2.84	3345721810	306635	53.28	10580	11240	10410	13750	7410	10580	10911.40	0.15	0	11512	11746	11162	10846	10262	9946	11005	10105	59	3170	500	7610	10	1	11860430	1290	21.25	3.56	12	2.59	512.00	3058.00	15780	20230504	-31.05	4985	20220930	118.25	15780	-31.05	20230504	7750	40.39	20230125	15780	-31.05	20230504	4985	118.25	20220930	5.95	N	173130	500	59 억	18240	N	N	N	N
83	20230717	150824	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10790	210	2	1.98	3228093500	295807	51.40	10580	11240	10410	13750	7410	10580	10913.06	0.15	0	12000	11746	11162	10846	10262	9946	11005	10105	59	3170	500	7610	10	1	11860430	1280	21.07	3.53	12	2.49	512.00	3058.00	15780	20230504	-31.62	4985	20220930	116.45	15780	-31.62	20230504	7750	39.23	20230125	15780	-31.62	20230504	4985	116.45	20220930	5.95	N	173130	500	59 억	18240	N	N	N	N
84	20230717	140827	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10920	340	2	3.21	3044434140	278825	48.45	10580	11240	10410	13750	7410	10580	10919.04	0.15	0	14171	11746	11162	10846	10262	9946	11005	10105	59	3170	500	7610	10	1	11860430	1295	21.33	3.57	12	2.35	512.00	3058.00	15780	20230504	-30.80	4985	20220930	119.06	15780	-30.80	20230504	7750	40.90	20230125	15780	-30.80	20230504	4985	119.06	20220930	5.95	N	173130	500	59 억	18240	N	N	N	N
85	20230717	130820	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10930	350	2	3.31	2851774990	261150	45.38	10580	11240	10410	13750	7410	10580	10920.33	0.15	0	24643	11746	11162	10846	10262	9946	11005	10105	59	3170	500	7610	10	1	11860430	1296	21.35	3.57	12	2.20	512.00	3058.00	15780	20230504	-30.74	4985	20220930	119.26	15780	-30.74	20230504	7750	41.03	20230125	15780	-30.74	20230504	4985	119.26	20220930	5.95	N	173130	500	59 억	18240	N	N	N	N
86	20230717	120830	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10990	410	2	3.88	2665342340	244094	42.41	10580	11240	10410	13750	7410	10580	10919.61	0.15	0	26209	11746	11162	10846	10262	9946	11005	10105	59	3170	500	7610	10	1	11860430	1303	21.46	3.59	12	2.06	512.00	3058.00	15780	20230504	-30.35	4985	20220930	120.46	15780	-30.35	20230504	7750	41.81	20230125	15780	-30.35	20230504	4985	120.46	20220930	5.95	N	173130	500	59 억	18240	N	N	N	N
87	20230717	110820	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10960	380	2	3.59	2427142450	222322	38.63	10580	11240	10410	13750	7410	10580	10917.54	0.15	0	25624	11746	11162	10846	10262	9946	11005	10105	59	3170	500	7610	10	1	11860430	1300	21.41	3.58	12	1.87	512.00	3058.00	15780	20230504	-30.54	4985	20220930	119.86	15780	-30.54	20230504	7750	41.42	20230125	15780	-30.54	20230504	4985	119.86	20220930	5.95	N	173130	500	59 억	18240	N	N	N	N
88	20230717	100820	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10960	380	2	3.59	1407589580	130396	22.66	10580	10970	10410	13750	7410	10580	10795.06	0.15	0	14109	11746	11162	10846	10262	9946	11005	10105	59	3170	500	7610	10	1	11860430	1300	21.41	3.58	12	1.10	512.00	3058.00	15780	20230504	-30.54	4985	20220930	119.86	15780	-30.54	20230504	7750	41.42	20230125	15780	-30.54	20230504	4985	119.86	20220930	5.95	N	173130	500	59 억	18240	N	N	N	N
89	20230717	090820	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10550	-30	5	-0.28	303887860	28724	4.99	10580	10740	10410	13750	7410	10580	10579.58	0.15	0	-3921	11746	11162	10846	10262	9946	11005	10105	59	3170	500	7610	10	1	11860430	1251	20.61	3.45	12	0.24	512.00	3058.00	15780	20230504	-33.14	4985	20220930	111.63	15780	-33.14	20230504	7750	36.13	20230125	15780	-33.14	20230504	4985	111.63	20220930	5.95	N	173130	500	59 억	18240	N	N	N	N
90	20230714	160820	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10580	-760	5	-6.70	6179636900	567945	22.07	11230	11430	10530	14740	7940	11340	10881.91	0.16	0	-577	14260	12800	11540	10080	8820	12170	9450	59	3400	500	8160	10	1	11860430	1255	20.66	3.46	12	4.79	512.00	3058.00	15780	20230504	-32.95	4985	20220930	112.24	15780	-32.95	20230504	7750	36.52	20230125	15780	-32.95	20230504	4985	112.24	20220930	5.98	N	173130	500	59 억	19036	N	N	N	N
91	20230714	150823	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10630	-710	5	-6.26	5679654660	520736	20.24	11230	11430	10590	14740	7940	11340	10906.97	0.16	0	6566	14260	12800	11540	10080	8820	12170	9450	59	3400	500	8160	10	1	11860430	1261	20.76	3.48	12	4.39	512.00	3058.00	15780	20230504	-32.64	4985	20220930	113.24	15780	-32.64	20230504	7750	37.16	20230125	15780	-32.64	20230504	4985	113.24	20220930	5.98	N	173130	500	59 억	19036	N	N	N	N
92	20230714	140828	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10780	-560	5	-4.94	4806482710	438903	17.06	11230	11430	10690	14740	7940	11340	10951.13	0.16	0	5774	14260	12800	11540	10080	8820	12170	9450	59	3400	500	8160	10	1	11860430	1279	21.05	3.53	12	3.70	512.00	3058.00	15780	20230504	-31.69	4985	20220930	116.25	15780	-31.69	20230504	7750	39.10	20230125	15780	-31.69	20230504	4985	116.25	20220930	5.98	N	173130	500	59 억	19036	N	N	N	N
93	20230714	130815	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10870	-470	5	-4.14	4259308610	388090	15.08	11230	11430	10690	14740	7940	11340	10975.05	0.16	0	236	14260	12800	11540	10080	8820	12170	9450	59	3400	500	8160	10	1	11860430	1289	21.23	3.55	12	3.27	512.00	3058.00	15780	20230504	-31.12	4985	20220930	118.05	15780	-31.12	20230504	7750	40.26	20230125	15780	-31.12	20230504	4985	118.05	20220930	5.98	N	173130	500	59 억	19036	N	N	N	N
94	20230714	120816	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10880	-460	5	-4.06	3694666640	335852	13.05	11230	11430	10690	14740	7940	11340	11000.88	0.16	0	2483	14260	12800	11540	10080	8820	12170	9450	59	3400	500	8160	10	1	11860430	1290	21.25	3.56	12	2.83	512.00	3058.00	15780	20230504	-31.05	4985	20220930	118.25	15780	-31.05	20230504	7750	40.39	20230125	15780	-31.05	20230504	4985	118.25	20220930	5.98	N	173130	500	59 억	19036	N	N	N	N
95	20230714	110825	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10870	-470	5	-4.14	2611606420	235809	9.16	11230	11430	10860	14740	7940	11340	11075.09	0.16	0	3134	14260	12800	11540	10080	8820	12170	9450	59	3400	500	8160	10	1	11860430	1289	21.23	3.55	12	1.99	512.00	3058.00	15780	20230504	-31.12	4985	20220930	118.05	15780	-31.12	20230504	7750	40.26	20230125	15780	-31.12	20230504	4985	118.05	20220930	5.98	N	173130	500	59 억	19036	N	N	N	N
96	20230714	100826	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11080	-260	5	-2.29	1482586680	132714	5.16	11230	11430	11040	14740	7940	11340	11171.29	0.16	0	-13508	14260	12800	11540	10080	8820	12170	9450	59	3400	500	8160	10	1	11860430	1314	21.64	3.62	12	1.12	512.00	3058.00	15780	20230504	-29.78	4985	20220930	122.27	15780	-29.78	20230504	7750	42.97	20230125	15780	-29.78	20230504	4985	122.27	20220930	5.98	N	173130	500	59 억	19036	N	N	N	N
97	20230714	090822	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11340	0	3	0.00	307412780	27214	1.06	11230	11430	11180	14740	7940	11340	11296.12	0.16	0	3984	14260	12800	11540	10080	8820	12170	9450	59	3400	500	8160	10	1	11860430	1345	22.15	3.71	12	0.23	512.00	3058.00	15780	20230504	-28.14	4985	20220930	127.48	15780	-28.14	20230504	7750	46.32	20230125	15780	-28.14	20230504	4985	127.48	20220930	5.98	N	173130	500	59 억	19036	N	N	N	N
98	20230713	160818	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11340	-1600	5	-12.36	28534602750	2556446	1397.89	13000	13000	10280	16820	9060	12940	11161.66	0.75	0	-70203	13353	13146	12933	12726	12513	13250	12830	59	3880	500	9310	10	1	11860430	1345	22.15	3.71	12	21.55	512.00	3058.00	15780	20230504	-28.14	4985	20220930	127.48	15780	-28.14	20230504	7750	46.32	20230125	15780	-28.14	20230504	4985	127.48	20220930	6.10	N	173130	500	59 억	89170	N	N	N	N
99	20230713	150814	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11310	-1630	5	-12.60	27896292550	2499927	1366.98	13000	13000	10280	16820	9060	12940	11158.84	0.75	0	-69915	13353	13146	12933	12726	12513	13250	12830	59	3880	500	9310	10	1	11860430	1341	22.09	3.70	12	21.08	512.00	3058.00	15780	20230504	-28.33	4985	20220930	126.88	15780	-28.33	20230504	7750	45.94	20230125	15780	-28.33	20230504	4985	126.88	20220930	6.10	N	173130	500	59 억	89170	N	N	N	N
100	20230713	140813	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11190	-1750	5	-13.52	26497100360	2375277	1298.82	13000	13000	10280	16820	9060	12940	11155.37	0.75	0	-80449	13353	13146	12933	12726	12513	13250	12830	59	3880	500	9310	10	1	11860430	1327	21.86	3.66	12	20.03	512.00	3058.00	15780	20230504	-29.09	4985	20220930	124.47	15780	-29.09	20230504	7750	44.39	20230125	15780	-29.09	20230504	4985	124.47	20220930	6.10	N	173130	500	59 억	89170	N	N	N	N
101	20230713	130817	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11370	-1570	5	-12.13	20363781710	1834151	1002.93	13000	13000	10280	16820	9060	12940	11102.57	0.75	0	-68208	13353	13146	12933	12726	12513	13250	12830	59	3880	500	9310	10	1	11860430	1349	22.21	3.72	12	15.46	512.00	3058.00	15780	20230504	-27.95	4985	20220930	128.08	15780	-27.95	20230504	7750	46.71	20230125	15780	-27.95	20230504	4985	128.08	20220930	6.10	N	173130	500	59 억	89170	N	N	N	N
102	20230713	120812	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12470	-470	5	-3.63	1757763740	138736	75.86	13000	13000	12370	16820	9060	12940	12669.85	0.75	0	-45843	13353	13146	12933	12726	12513	13250	12830	59	3880	500	9310	10	1	11860430	1479	24.36	4.08	12	1.17	512.00	3058.00	15780	20230504	-20.98	4985	20220930	150.15	15780	-20.98	20230504	7750	60.90	20230125	15780	-20.98	20230504	4985	150.15	20220930	6.10	N	173130	500	59 억	89170	N	N	N	N
103	20230713	110816	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12700	-240	5	-1.85	920110930	71958	39.35	13000	13000	12660	16820	9060	12940	12786.78	0.75	0	-29977	13353	13146	12933	12726	12513	13250	12830	59	3880	500	9310	10	1	11860430	1506	24.80	4.15	12	0.61	512.00	3058.00	15780	20230504	-19.52	4985	20220930	154.76	15780	-19.52	20230504	7750	63.87	20230125	15780	-19.52	20230504	4985	154.76	20220930	6.10	N	173130	500	59 억	89170	N	N	N	N
104	20230713	100811	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12890	-50	5	-0.39	423889320	32982	18.03	13000	13000	12770	16820	9060	12940	12852.14	0.75	0	-14016	13353	13146	12933	12726	12513	13250	12830	59	3880	500	9310	10	1	11860430	1529	25.18	4.22	12	0.28	512.00	3058.00	15780	20230504	-18.31	4985	20220930	158.58	15780	-18.31	20230504	7750	66.32	20230125	15780	-18.31	20230504	4985	158.58	20220930	6.10	N	173130	500	59 억	89170	N	N	N	N
105	20230713	090803	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12840	-100	5	-0.77	166440940	12920	7.06	13000	13000	12770	16820	9060	12940	12882.43	0.75	0	-6452	13353	13146	12933	12726	12513	13250	12830	59	3880	500	9310	10	1	11860430	1523	25.08	4.20	12	0.11	512.00	3058.00	15780	20230504	-18.63	4985	20220930	157.57	15780	-18.63	20230504	7750	65.68	20230125	15780	-18.63	20230504	4985	157.57	20220930	6.10	N	173130	500	59 억	89170	N	N	N	N
106	20230712	160809	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12940	140	2	1.09	2329829180	180103	154.30	12770	13140	12720	16640	8960	12800	12936.08	0.63	0	15590	13153	12976	12853	12676	12553	12915	12615	59	3840	500	9210	10	1	11860430	1535	25.27	4.23	12	1.52	512.00	3058.00	15780	20230504	-18.00	4985	20220930	159.58	15780	-18.00	20230504	7750	66.97	20230125	15780	-18.00	20230504	4985	159.58	20220930	6.17	N	173130	500	59 억	74273	N	N	N	N
107	20230712	150805	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12790	-10	5	-0.08	2248312790	173769	148.88	12770	13140	12720	16640	8960	12800	12938.51	0.63	0	15342	13153	12976	12853	12676	12553	12915	12615	59	3840	500	9210	10	1	11860430	1517	24.98	4.18	12	1.47	512.00	3058.00	15780	20230504	-18.95	4985	20220930	156.57	15780	-18.95	20230504	7750	65.03	20230125	15780	-18.95	20230504	4985	156.57	20220930	6.17	N	173130	500	59 억	74273	N	N	N	N
108	20230712	140802	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13030	230	2	1.80	1922420050	148378	127.12	12770	13140	12720	16640	8960	12800	12956.23	0.63	0	15605	13153	12976	12853	12676	12553	12915	12615	59	3840	500	9210	10	1	11860430	1545	25.45	4.26	12	1.25	512.00	3058.00	15780	20230504	-17.43	4985	20220930	161.38	15780	-17.43	20230504	7750	68.13	20230125	15780	-17.43	20230504	4985	161.38	20220930	6.17	N	173130	500	59 억	74273	N	N	N	N
109	20230712	130805	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13000	200	2	1.56	1775968840	137099	117.46	12770	13140	12720	16640	8960	12800	12953.92	0.63	0	17803	13153	12976	12853	12676	12553	12915	12615	59	3840	500	9210	10	1	11860430	1542	25.39	4.25	12	1.16	512.00	3058.00	15780	20230504	-17.62	4985	20220930	160.78	15780	-17.62	20230504	7750	67.74	20230125	15780	-17.62	20230504	4985	160.78	20220930	6.17	N	173130	500	59 억	74273	N	N	N	N
110	20230712	120808	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13020	220	2	1.72	1623363730	125359	107.40	12770	13140	12720	16640	8960	12800	12949.72	0.63	0	20304	13153	12976	12853	12676	12553	12915	12615	59	3840	500	9210	10	1	11860430	1544	25.43	4.26	12	1.06	512.00	3058.00	15780	20230504	-17.49	4985	20220930	161.18	15780	-17.49	20230504	7750	68.00	20230125	15780	-17.49	20230504	4985	161.18	20220930	6.17	N	173130	500	59 억	74273	N	N	N	N
111	20230712	110806	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13110	310	2	2.42	1289191510	99775	85.48	12770	13140	12720	16640	8960	12800	12920.99	0.63	0	23185	13153	12976	12853	12676	12553	12915	12615	59	3840	500	9210	10	1	11860430	1555	25.61	4.29	12	0.84	512.00	3058.00	15780	20230504	-16.92	4985	20220930	162.99	15780	-16.92	20230504	7750	69.16	20230125	15780	-16.92	20230504	4985	162.99	20220930	6.17	N	173130	500	59 억	74273	N	N	N	N
112	20230712	100807	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12810	10	2	0.08	426629780	33345	28.57	12770	12920	12720	16640	8960	12800	12794.42	0.63	0	1142	13153	12976	12853	12676	12553	12915	12615	59	3840	500	9210	10	1	11860430	1519	25.02	4.19	12	0.28	512.00	3058.00	15780	20230504	-18.82	4985	20220930	156.97	15780	-18.82	20230504	7750	65.29	20230125	15780	-18.82	20230504	4985	156.97	20220930	6.17	N	173130	500	59 억	74273	N	N	N	N
113	20230712	090808	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12900	100	2	0.78	119684050	9333	8.00	12770	12920	12770	16640	8960	12800	12823.75	0.63	0	175	13153	12976	12853	12676	12553	12915	12615	59	3840	500	9210	10	1	11860430	1530	25.20	4.22	12	0.08	512.00	3058.00	15780	20230504	-18.25	4985	20220930	158.78	15780	-18.25	20230504	7750	66.45	20230125	15780	-18.25	20230504	4985	158.78	20220930	6.17	N	173130	500	59 억	74273	N	N	N	N
114	20230711	160757	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12800	-10	5	-0.08	1488614310	115888	125.23	12810	13030	12730	16650	8970	12810	12845.37	0.43	0	23971	13143	12976	12743	12576	12343	13060	12660	59	3840	500	9220	10	1	11860430	1518	25.00	4.19	12	0.98	512.00	3058.00	15780	20230504	-18.88	4985	20220930	156.77	15780	-18.88	20230504	7750	65.16	20230125	15780	-18.88	20230504	4985	156.77	20220930	6.15	N	173130	500	59 억	50594	N	N	N	N
115	20230711	150754	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12850	40	2	0.31	1437289380	111887	120.90	12810	13030	12730	16650	8970	12810	12845.90	0.43	0	23219	13143	12976	12743	12576	12343	13060	12660	59	3840	500	9220	10	1	11860430	1524	25.10	4.20	12	0.94	512.00	3058.00	15780	20230504	-18.57	4985	20220930	157.77	15780	-18.57	20230504	7750	65.81	20230125	15780	-18.57	20230504	4985	157.77	20220930	6.15	N	173130	500	59 억	50594	N	N	N	N
116	20230711	140749	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12980	170	2	1.33	1290032100	100422	108.52	12810	13030	12730	16650	8970	12810	12846.11	0.43	0	21113	13143	12976	12743	12576	12343	13060	12660	59	3840	500	9220	10	1	11860430	1539	25.35	4.24	12	0.85	512.00	3058.00	15780	20230504	-17.74	4985	20220930	160.38	15780	-17.74	20230504	7750	67.48	20230125	15780	-17.74	20230504	4985	160.38	20220930	6.15	N	173130	500	59 억	50594	N	N	N	N
117	20230711	130741	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12790	-20	5	-0.16	823811420	64371	69.56	12810	12910	12730	16650	8970	12810	12797.87	0.43	0	7913	13143	12976	12743	12576	12343	13060	12660	59	3840	500	9220	10	1	11860430	1517	24.98	4.18	12	0.54	512.00	3058.00	15780	20230504	-18.95	4985	20220930	156.57	15780	-18.95	20230504	7750	65.03	20230125	15780	-18.95	20230504	4985	156.57	20220930	6.15	N	173130	500	59 억	50594	N	N	N	N
118	20230711	120759	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12820	10	2	0.08	630596040	49230	53.20	12810	12910	12750	16650	8970	12810	12809.18	0.43	0	11441	13143	12976	12743	12576	12343	13060	12660	59	3840	500	9220	10	1	11860430	1521	25.04	4.19	12	0.42	512.00	3058.00	15780	20230504	-18.76	4985	20220930	157.17	15780	-18.76	20230504	7750	65.42	20230125	15780	-18.76	20230504	4985	157.17	20220930	6.15	N	173130	500	59 억	50594	N	N	N	N
119	20230711	110804	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12850	40	2	0.31	521831870	40734	44.02	12810	12910	12750	16650	8970	12810	12810.72	0.43	0	11405	13143	12976	12743	12576	12343	13060	12660	59	3840	500	9220	10	1	11860430	1524	25.10	4.20	12	0.34	512.00	3058.00	15780	20230504	-18.57	4985	20220930	157.77	15780	-18.57	20230504	7750	65.81	20230125	15780	-18.57	20230504	4985	157.77	20220930	6.15	N	173130	500	59 억	50594	N	N	N	N
120	20230711	100800	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12810	0	3	0.00	300233930	23401	25.29	12810	12910	12750	16650	8970	12810	12829.96	0.43	0	6774	13143	12976	12743	12576	12343	13060	12660	59	3840	500	9220	10	1	11860430	1519	25.02	4.19	12	0.20	512.00	3058.00	15780	20230504	-18.82	4985	20220930	156.97	15780	-18.82	20230504	7750	65.29	20230125	15780	-18.82	20230504	4985	156.97	20220930	6.15	N	173130	500	59 억	50594	N	N	N	N
121	20230711	090758	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12810	0	3	0.00	62398760	4880	5.27	12810	12890	12750	16650	8970	12810	12786.63	0.43	0	572	13143	12976	12743	12576	12343	13060	12660	59	3840	500	9220	10	1	11860430	1519	25.02	4.19	12	0.04	512.00	3058.00	15780	20230504	-18.82	4985	20220930	156.97	15780	-18.82	20230504	7750	65.29	20230125	15780	-18.82	20230504	4985	156.97	20220930	6.15	N	173130	500	59 억	50594	N	N	N	N
122	20230710	160752	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12810	70	2	0.55	1169393660	91899	113.73	12550	12910	12510	16560	8920	12740	12724.08	0.40	0	2752	13100	12920	12660	12480	12220	13010	12570	59	3820	500	9170	10	1	11860430	1519	25.02	4.19	12	0.77	512.00	3058.00	15780	20230504	-18.82	4985	20220930	156.97	15780	-18.82	20230504	7750	65.29	20230125	15780	-18.82	20230504	4985	156.97	20220930	6.26	N	173130	500	59 억	48011	N	N	N	N
123	20230710	150753	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12800	60	2	0.47	1053631440	82825	102.50	12550	12910	12510	16560	8920	12740	12721.18	0.40	0	3185	13100	12920	12660	12480	12220	13010	12570	59	3820	500	9170	10	1	11860430	1518	25.00	4.19	12	0.70	512.00	3058.00	15780	20230504	-18.88	4985	20220930	156.77	15780	-18.88	20230504	7750	65.16	20230125	15780	-18.88	20230504	4985	156.77	20220930	6.26	N	173130	500	59 억	48011	N	N	N	N
124	20230710	140746	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12820	80	2	0.63	1000144370	78655	97.34	12550	12910	12510	16560	8920	12740	12715.59	0.40	0	4299	13100	12920	12660	12480	12220	13010	12570	59	3820	500	9170	10	1	11860430	1521	25.04	4.19	12	0.66	512.00	3058.00	15780	20230504	-18.76	4985	20220930	157.17	15780	-18.76	20230504	7750	65.42	20230125	15780	-18.76	20230504	4985	157.17	20220930	6.26	N	173130	500	59 억	48011	N	N	N	N
125	20230710	130737	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12850	110	2	0.86	950322440	74761	92.52	12550	12910	12510	16560	8920	12740	12711.47	0.40	0	4299	13100	12920	12660	12480	12220	13010	12570	59	3820	500	9170	10	1	11860430	1524	25.10	4.20	12	0.63	512.00	3058.00	15780	20230504	-18.57	4985	20220930	157.77	15780	-18.57	20230504	7750	65.81	20230125	15780	-18.57	20230504	4985	157.77	20220930	6.26	N	173130	500	59 억	48011	N	N	N	N
126	20230710	120757	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12810	70	2	0.55	685311090	54123	66.98	12550	12810	12510	16560	8920	12740	12662.10	0.40	0	440	13100	12920	12660	12480	12220	13010	12570	59	3820	500	9170	10	1	11860430	1519	25.02	4.19	12	0.46	512.00	3058.00	15780	20230504	-18.82	4985	20220930	156.97	15780	-18.82	20230504	7750	65.29	20230125	15780	-18.82	20230504	4985	156.97	20220930	6.26	N	173130	500	59 억	48011	N	N	N	N
127	20230710	110754	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12620	-120	5	-0.94	501965010	39721	49.16	12550	12810	12510	16560	8920	12740	12637.27	0.40	0	1950	13100	12920	12660	12480	12220	13010	12570	59	3820	500	9170	10	1	11860430	1497	24.65	4.13	12	0.33	512.00	3058.00	15780	20230504	-20.03	4985	20220930	153.16	15780	-20.03	20230504	7750	62.84	20230125	15780	-20.03	20230504	4985	153.16	20220930	6.26	N	173130	500	59 억	48011	N	N	N	N
128	20230710	100755	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12780	40	2	0.31	346659820	27512	34.05	12550	12780	12510	16560	8920	12740	12600.31	0.40	0	2135	13100	12920	12660	12480	12220	13010	12570	59	3820	500	9170	10	1	11860430	1516	24.96	4.18	12	0.23	512.00	3058.00	15780	20230504	-19.01	4985	20220930	156.37	15780	-19.01	20230504	7750	64.90	20230125	15780	-19.01	20230504	4985	156.37	20220930	6.26	N	173130	500	59 억	48011	N	N	N	N
129	20230710	090748	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12650	-90	5	-0.71	77462670	6165	7.63	12550	12730	12540	16560	8920	12740	12564.91	0.40	0	627	13100	12920	12660	12480	12220	13010	12570	59	3820	500	9170	10	1	11860430	1500	24.71	4.14	12	0.05	512.00	3058.00	15780	20230504	-19.84	4985	20220930	153.76	15780	-19.84	20230504	7750	63.23	20230125	15780	-19.84	20230504	4985	153.76	20220930	6.26	N	173130	500	59 억	48011	N	N	N	N
130	20230707	160745	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12740	220	2	1.76	1019260460	80628	85.50	12510	12840	12400	16270	8770	12520	12640.88	0.29	0	12470	12886	12702	12496	12312	12106	12795	12405	59	3750	500	9010	10	1	11860430	1511	24.88	4.17	12	0.68	512.00	3058.00	15780	20230504	-19.26	4985	20220930	155.57	15780	-19.26	20230504	7750	64.39	20230125	15780	-19.26	20230504	4985	155.57	20220930	6.28	N	173130	500	59 억	34121	N	N	N	N
131	20230707	150745	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12760	240	2	1.92	941192970	74488	78.99	12510	12840	12400	16270	8770	12520	12635.50	0.29	0	13497	12886	12702	12496	12312	12106	12795	12405	59	3750	500	9010	10	1	11860430	1513	24.92	4.17	12	0.63	512.00	3058.00	15780	20230504	-19.14	4985	20220930	155.97	15780	-19.14	20230504	7750	64.65	20230125	15780	-19.14	20230504	4985	155.97	20220930	6.28	N	173130	500	59 억	34121	N	N	N	N
132	20230707	140800	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12780	260	2	2.08	767240190	60788	64.46	12510	12840	12400	16270	8770	12520	12621.57	0.29	0	9337	12886	12702	12496	12312	12106	12795	12405	59	3750	500	9010	10	1	11860430	1516	24.96	4.18	12	0.51	512.00	3058.00	15780	20230504	-19.01	4985	20220930	156.37	15780	-19.01	20230504	7750	64.90	20230125	15780	-19.01	20230504	4985	156.37	20220930	6.28	N	173130	500	59 억	34121	N	N	N	N
133	20230707	130750	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12570	50	2	0.40	503190580	40029	42.45	12510	12740	12400	16270	8770	12520	12570.65	0.29	0	3296	12886	12702	12496	12312	12106	12795	12405	59	3750	500	9010	10	1	11860430	1491	24.55	4.11	12	0.34	512.00	3058.00	15780	20230504	-20.34	4985	20220930	152.16	15780	-20.34	20230504	7750	62.19	20230125	15780	-20.34	20230504	4985	152.16	20220930	6.28	N	173130	500	59 억	34121	N	N	N	N
134	20230707	120754	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12570	50	2	0.40	454622750	36169	38.35	12510	12740	12400	16270	8770	12520	12569.40	0.29	0	3723	12886	12702	12496	12312	12106	12795	12405	59	3750	500	9010	10	1	11860430	1491	24.55	4.11	12	0.30	512.00	3058.00	15780	20230504	-20.34	4985	20220930	152.16	15780	-20.34	20230504	7750	62.19	20230125	15780	-20.34	20230504	4985	152.16	20220930	6.28	N	173130	500	59 억	34121	N	N	N	N
135	20230707	110756	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12450	-70	5	-0.56	413306760	32876	34.86	12510	12740	12400	16270	8770	12520	12571.69	0.29	0	3744	12886	12702	12496	12312	12106	12795	12405	59	3750	500	9010	10	1	11860430	1477	24.32	4.07	12	0.28	512.00	3058.00	15780	20230504	-21.10	4985	20220930	149.75	15780	-21.10	20230504	7750	60.65	20230125	15780	-21.10	20230504	4985	149.75	20220930	6.28	N	173130	500	59 억	34121	N	N	N	N
136	20230707	100746	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12500	-20	5	-0.16	319420220	25379	26.91	12510	12740	12400	16270	8770	12520	12586.00	0.29	0	3412	12886	12702	12496	12312	12106	12795	12405	59	3750	500	9010	10	1	11860430	1483	24.41	4.09	12	0.21	512.00	3058.00	15780	20230504	-20.79	4985	20220930	150.75	15780	-20.79	20230504	7750	61.29	20230125	15780	-20.79	20230504	4985	150.75	20220930	6.28	N	173130	500	59 억	34121	N	N	N	N
137	20230707	090747	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12610	90	2	0.72	34306310	2735	2.90	12510	12610	12400	16270	8770	12520	12543.44	0.29	0	441	12886	12702	12496	12312	12106	12795	12405	59	3750	500	9010	10	1	11860430	1496	24.63	4.12	12	0.02	512.00	3058.00	15780	20230504	-20.09	4985	20220930	152.96	15780	-20.09	20230504	7750	62.71	20230125	15780	-20.09	20230504	4985	152.96	20220930	6.28	N	173130	500	59 억	34121	N	N	N	N
138	20230706	160747	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12520	0	3	0.00	1153180340	92169	72.05	12490	12680	12290	16270	8770	12520	12511.50	0.19	0	12054	13140	12830	12610	12300	12080	12720	12190	59	3750	500	9010	10	1	11860430	1485	24.45	4.09	12	0.78	512.00	3058.00	15780	20230504	-20.66	4985	20220930	151.15	15780	-20.66	20230504	7750	61.55	20230125	15780	-20.66	20230504	4985	151.15	20220930	6.29	N	173130	500	59 억	22011	N	N	N	N
139	20230706	150747	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12560	40	2	0.32	1087478200	86923	67.95	12490	12680	12290	16270	8770	12520	12510.82	0.19	0	11579	13140	12830	12610	12300	12080	12720	12190	59	3750	500	9010	10	1	11860430	1490	24.53	4.11	12	0.73	512.00	3058.00	15780	20230504	-20.41	4985	20220930	151.96	15780	-20.41	20230504	7750	62.06	20230125	15780	-20.41	20230504	4985	151.96	20220930	6.29	N	173130	500	59 억	22011	N	N	N	N
140	20230706	140748	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12580	60	2	0.48	808215520	64672	50.56	12490	12680	12290	16270	8770	12520	12497.14	0.19	0	5529	13140	12830	12610	12300	12080	12720	12190	59	3750	500	9010	10	1	11860430	1492	24.57	4.11	12	0.55	512.00	3058.00	15780	20230504	-20.28	4985	20220930	152.36	15780	-20.28	20230504	7750	62.32	20230125	15780	-20.28	20230504	4985	152.36	20220930	6.29	N	173130	500	59 억	22011	N	N	N	N
141	20230706	130747	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12600	80	2	0.64	656154980	52522	41.06	12490	12680	12290	16270	8770	12520	12492.94	0.19	0	2637	13140	12830	12610	12300	12080	12720	12190	59	3750	500	9010	10	1	11860430	1494	24.61	4.12	12	0.44	512.00	3058.00	15780	20230504	-20.15	4985	20220930	152.76	15780	-20.15	20230504	7750	62.58	20230125	15780	-20.15	20230504	4985	152.76	20220930	6.29	N	173130	500	59 억	22011	N	N	N	N
142	20230706	120740	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12570	50	2	0.40	480629330	38537	30.13	12490	12680	12290	16270	8770	12520	12471.85	0.19	0	453	13140	12830	12610	12300	12080	12720	12190	59	3750	500	9010	10	1	11860430	1491	24.55	4.11	12	0.32	512.00	3058.00	15780	20230504	-20.34	4985	20220930	152.16	15780	-20.34	20230504	7750	62.19	20230125	15780	-20.34	20230504	4985	152.16	20220930	6.29	N	173130	500	59 억	22011	N	N	N	N
143	20230706	110751	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12530	10	2	0.08	390688040	31352	24.51	12490	12680	12290	16270	8770	12520	12461.28	0.19	0	898	13140	12830	12610	12300	12080	12720	12190	59	3750	500	9010	10	1	11860430	1486	24.47	4.10	12	0.26	512.00	3058.00	15780	20230504	-20.60	4985	20220930	151.35	15780	-20.60	20230504	7750	61.68	20230125	15780	-20.60	20230504	4985	151.35	20220930	6.29	N	173130	500	59 억	22011	N	N	N	N
144	20230706	100746	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12600	80	2	0.64	350646290	28154	22.01	12490	12680	12290	16270	8770	12520	12454.51	0.19	0	1285	13140	12830	12610	12300	12080	12720	12190	59	3750	500	9010	10	1	11860430	1494	24.61	4.12	12	0.24	512.00	3058.00	15780	20230504	-20.15	4985	20220930	152.76	15780	-20.15	20230504	7750	62.58	20230125	15780	-20.15	20230504	4985	152.76	20220930	6.29	N	173130	500	59 억	22011	N	N	N	N
145	20230706	090746	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12410	-110	5	-0.88	60884850	4897	3.83	12490	12620	12360	16270	8770	12520	12432.52	0.19	0	-1986	13140	12830	12610	12300	12080	12720	12190	59	3750	500	9010	10	1	11860430	1472	24.24	4.06	12	0.04	512.00	3058.00	15780	20230504	-21.36	4985	20220930	148.95	15780	-21.36	20230504	7750	60.13	20230125	15780	-21.36	20230504	4985	148.95	20220930	6.29	N	173130	500	59 억	22011	N	N	N	N
146	20230705	160743	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12520	-300	5	-2.34	1600648450	127894	108.83	12920	12920	12390	16660	8980	12820	12515.43	0.25	0	-7501	13206	13012	12766	12572	12326	13110	12670	59	3840	500	9230	10	1	11860430	1485	24.45	4.09	12	1.08	512.00	3058.00	15780	20230504	-20.66	4985	20220930	151.15	15780	-20.66	20230504	7750	61.55	20230125	15780	-20.66	20230504	4985	151.15	20220930	6.10	N	173130	500	59 억	29511	N	N	N	N
147	20230705	150740	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12540	-280	5	-2.18	1537336660	122839	104.53	12920	12920	12390	16660	8980	12820	12515.05	0.25	0	-7146	13206	13012	12766	12572	12326	13110	12670	59	3840	500	9230	10	1	11860430	1487	24.49	4.10	12	1.04	512.00	3058.00	15780	20230504	-20.53	4985	20220930	151.55	15780	-20.53	20230504	7750	61.81	20230125	15780	-20.53	20230504	4985	151.55	20220930	6.10	N	173130	500	59 억	29511	N	N	N	N
148	20230705	140732	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12430	-390	5	-3.04	1419493880	113372	96.48	12920	12920	12390	16660	8980	12820	12520.67	0.25	0	-5913	13206	13012	12766	12572	12326	13110	12670	59	3840	500	9230	10	1	11860430	1474	24.28	4.06	12	0.96	512.00	3058.00	15780	20230504	-21.23	4985	20220930	149.35	15780	-21.23	20230504	7750	60.39	20230125	15780	-21.23	20230504	4985	149.35	20220930	6.10	N	173130	500	59 억	29511	N	N	N	N
149	20230705	130734	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12500	-320	5	-2.50	1249995950	99732	84.87	12920	12920	12400	16660	8980	12820	12533.55	0.25	0	-2110	13206	13012	12766	12572	12326	13110	12670	59	3840	500	9230	10	1	11860430	1483	24.41	4.09	12	0.84	512.00	3058.00	15780	20230504	-20.79	4985	20220930	150.75	15780	-20.79	20230504	7750	61.29	20230125	15780	-20.79	20230504	4985	150.75	20220930	6.10	N	173130	500	59 억	29511	N	N	N	N
150	20230705	120733	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12430	-390	5	-3.04	1070253970	85271	72.56	12920	12920	12420	16660	8980	12820	12551.21	0.25	0	-2415	13206	13012	12766	12572	12326	13110	12670	59	3840	500	9230	10	1	11860430	1474	24.28	4.06	12	0.72	512.00	3058.00	15780	20230504	-21.23	4985	20220930	149.35	15780	-21.23	20230504	7750	60.39	20230125	15780	-21.23	20230504	4985	149.35	20220930	6.10	N	173130	500	59 억	29511	N	N	N	N
151	20230705	110742	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12510	-310	5	-2.42	811452700	64516	54.90	12920	12920	12460	16660	8980	12820	12577.54	0.25	0	-2631	13206	13012	12766	12572	12326	13110	12670	59	3840	500	9230	10	1	11860430	1484	24.43	4.09	12	0.54	512.00	3058.00	15780	20230504	-20.72	4985	20220930	150.95	15780	-20.72	20230504	7750	61.42	20230125	15780	-20.72	20230504	4985	150.95	20220930	6.10	N	173130	500	59 억	29511	N	N	N	N
152	20230705	100735	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12580	-240	5	-1.87	576483960	45720	38.91	12920	12920	12470	16660	8980	12820	12609.01	0.25	0	-142	13206	13012	12766	12572	12326	13110	12670	59	3840	500	9230	10	1	11860430	1492	24.57	4.11	12	0.39	512.00	3058.00	15780	20230504	-20.28	4985	20220930	152.36	15780	-20.28	20230504	7750	62.32	20230125	15780	-20.28	20230504	4985	152.36	20220930	6.10	N	173130	500	59 억	29511	N	N	N	N
153	20230705	090734	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12820	0	3	0.00	37446260	2914	2.48	12920	12920	12800	16660	8980	12820	12850.47	0.25	0	-1932	13206	13012	12766	12572	12326	13110	12670	59	3840	500	9230	10	1	11860430	1521	25.04	4.19	12	0.02	512.00	3058.00	15780	20230504	-18.76	4985	20220930	157.17	15780	-18.76	20230504	7750	65.42	20230125	15780	-18.76	20230504	4985	157.17	20220930	6.10	N	173130	500	59 억	29511	N	N	N	N
154	20230704	160731	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12820	230	2	1.83	1483689880	115977	92.29	12530	12960	12520	16360	8820	12590	12793.18	0.15	0	11626	13236	12912	12746	12422	12256	12830	12340	59	3770	500	9060	10	1	11860430	1521	25.04	4.19	12	0.98	512.00	3058.00	15780	20230504	-18.76	4985	20220930	157.17	15780	-18.76	20230504	7750	65.42	20230125	15780	-18.76	20230504	4985	157.17	20220930	6.28	N	173130	500	59 억	17885	N	N	N	N
155	20230704	150722	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12730	140	2	1.11	1409849270	110206	87.69	12530	12960	12520	16360	8820	12590	12793.24	0.15	0	11864	13236	12912	12746	12422	12256	12830	12340	59	3770	500	9060	10	1	11860430	1510	24.86	4.16	12	0.93	512.00	3058.00	15780	20230504	-19.33	4985	20220930	155.37	15780	-19.33	20230504	7750	64.26	20230125	15780	-19.33	20230504	4985	155.37	20220930	6.28	N	173130	500	59 억	17885	N	N	N	N
156	20230704	140728	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12870	280	2	2.22	1307770300	102227	81.34	12530	12960	12520	16360	8820	12590	12793.22	0.15	0	12397	13236	12912	12746	12422	12256	12830	12340	59	3770	500	9060	10	1	11860430	1526	25.14	4.21	12	0.86	512.00	3058.00	15780	20230504	-18.44	4985	20220930	158.17	15780	-18.44	20230504	7750	66.06	20230125	15780	-18.44	20230504	4985	158.17	20220930	6.28	N	173130	500	59 억	17885	N	N	N	N
157	20230704	130717	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12890	300	2	2.38	1233961820	96483	76.77	12530	12960	12520	16360	8820	12590	12789.85	0.15	0	12552	13236	12912	12746	12422	12256	12830	12340	59	3770	500	9060	10	1	11860430	1529	25.18	4.22	12	0.81	512.00	3058.00	15780	20230504	-18.31	4985	20220930	158.58	15780	-18.31	20230504	7750	66.32	20230125	15780	-18.31	20230504	4985	158.58	20220930	6.28	N	173130	500	59 억	17885	N	N	N	N
158	20230704	120725	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12850	260	2	2.07	1181950130	92439	73.56	12530	12960	12520	16360	8820	12590	12786.71	0.15	0	14357	13236	12912	12746	12422	12256	12830	12340	59	3770	500	9060	10	1	11860430	1524	25.10	4.20	12	0.78	512.00	3058.00	15780	20230504	-18.57	4985	20220930	157.77	15780	-18.57	20230504	7750	65.81	20230125	15780	-18.57	20230504	4985	157.77	20220930	6.28	N	173130	500	59 억	17885	N	N	N	N
159	20230704	110720	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12850	260	2	2.07	1149578970	89918	71.55	12530	12960	12520	16360	8820	12590	12785.20	0.15	0	15311	13236	12912	12746	12422	12256	12830	12340	59	3770	500	9060	10	1	11860430	1524	25.10	4.20	12	0.76	512.00	3058.00	15780	20230504	-18.57	4985	20220930	157.77	15780	-18.57	20230504	7750	65.81	20230125	15780	-18.57	20230504	4985	157.77	20220930	6.28	N	173130	500	59 억	17885	N	N	N	N
160	20230704	100718	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12860	270	2	2.14	715468910	56254	44.76	12530	12890	12520	16360	8820	12590	12719.02	0.15	0	15371	13236	12912	12746	12422	12256	12830	12340	59	3770	500	9060	10	1	11860430	1525	25.12	4.21	12	0.47	512.00	3058.00	15780	20230504	-18.50	4985	20220930	157.97	15780	-18.50	20230504	7750	65.94	20230125	15780	-18.50	20230504	4985	157.97	20220930	6.28	N	173130	500	59 억	17885	N	N	N	N
161	20230704	090716	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12660	70	2	0.56	173987920	13862	11.03	12530	12660	12520	16360	8820	12590	12550.84	0.15	0	9092	13236	12912	12746	12422	12256	12830	12340	59	3770	500	9060	10	1	11860430	1502	24.73	4.14	12	0.12	512.00	3058.00	15780	20230504	-19.77	4985	20220930	153.96	15780	-19.77	20230504	7750	63.35	20230125	15780	-19.77	20230504	4985	153.96	20220930	6.28	N	173130	500	59 억	17885	N	N	N	N
162	20230703	160709	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12590	-60	5	-0.47	1577865490	123597	68.45	12650	13070	12580	16440	8860	12650	12766.36	0.15	0	-379	13316	12982	12616	12282	11916	12800	12100	59	3790	500	9100	10	1	11860430	1493	24.59	4.12	12	1.04	512.00	3058.00	15780	20230504	-20.22	4985	20220930	152.56	15780	-20.22	20230504	7750	62.45	20230125	15780	-20.22	20230504	4985	152.56	20220930	6.38	N	173130	500	59 억	18364	N	N	N	N
163	20230703	150717	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12600	-50	5	-0.40	1469497640	115002	63.69	12650	13070	12580	16440	8860	12650	12778.02	0.15	0	-376	13316	12982	12616	12282	11916	12800	12100	59	3790	500	9100	10	1	11860430	1494	24.61	4.12	12	0.97	512.00	3058.00	15780	20230504	-20.15	4985	20220930	152.76	15780	-20.15	20230504	7750	62.58	20230125	15780	-20.15	20230504	4985	152.76	20220930	6.38	N	173130	500	59 억	18364	N	N	N	N
164	20230703	140715	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12650	0	3	0.00	1263234040	98639	54.63	12650	13070	12610	16440	8860	12650	12806.64	0.15	0	-580	13316	12982	12616	12282	11916	12800	12100	59	3790	500	9100	10	1	11860430	1500	24.71	4.14	12	0.83	512.00	3058.00	15780	20230504	-19.84	4985	20220930	153.76	15780	-19.84	20230504	7750	63.23	20230125	15780	-19.84	20230504	4985	153.76	20220930	6.38	N	173130	500	59 억	18364	N	N	N	N
165	20230703	130711	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12710	60	2	0.47	1179613460	92049	50.98	12650	13070	12610	16440	8860	12650	12815.06	0.15	0	1234	13316	12982	12616	12282	11916	12800	12100	59	3790	500	9100	10	1	11860430	1507	24.82	4.16	12	0.78	512.00	3058.00	15780	20230504	-19.46	4985	20220930	154.96	15780	-19.46	20230504	7750	64.00	20230125	15780	-19.46	20230504	4985	154.96	20220930	6.38	N	173130	500	59 억	18364	N	N	N	N
166	20230703	120719	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12740	90	2	0.71	1000336730	77899	43.14	12650	13070	12610	16440	8860	12650	12841.46	0.15	0	5794	13316	12982	12616	12282	11916	12800	12100	59	3790	500	9100	10	1	11860430	1511	24.88	4.17	12	0.66	512.00	3058.00	15780	20230504	-19.26	4985	20220930	155.57	15780	-19.26	20230504	7750	64.39	20230125	15780	-19.26	20230504	4985	155.57	20220930	6.38	N	173130	500	59 억	18364	N	N	N	N
167	20230703	110713	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12760	110	2	0.87	858978560	66785	36.99	12650	13070	12610	16440	8860	12650	12861.85	0.15	0	6408	13316	12982	12616	12282	11916	12800	12100	59	3790	500	9100	10	1	11860430	1513	24.92	4.17	12	0.56	512.00	3058.00	15780	20230504	-19.14	4985	20220930	155.97	15780	-19.14	20230504	7750	64.65	20230125	15780	-19.14	20230504	4985	155.97	20220930	6.38	N	173130	500	59 억	18364	N	N	N	N
168	20230703	100702	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12780	130	2	1.03	702598890	54488	30.18	12650	13070	12610	16440	8860	12650	12894.56	0.15	0	9775	13316	12982	12616	12282	11916	12800	12100	59	3790	500	9100	10	1	11860430	1516	24.96	4.18	12	0.46	512.00	3058.00	15780	20230504	-19.01	4985	20220930	156.37	15780	-19.01	20230504	7750	64.90	20230125	15780	-19.01	20230504	4985	156.37	20220930	6.38	N	173130	500	59 억	18364	N	N	N	N
169	20230703	090709	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12850	200	2	1.58	144981870	11340	6.28	12650	13070	12610	16440	8860	12650	12785.00	0.15	0	2457	13316	12982	12616	12282	11916	12800	12100	59	3790	500	9100	10	1	11860430	1524	25.10	4.20	12	0.10	512.00	3058.00	15780	20230504	-18.57	4985	20220930	157.77	15780	-18.57	20230504	7750	65.81	20230125	15780	-18.57	20230504	4985	157.77	20220930	6.38	N	173130	500	59 억	18364	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History