KissMeData/138580/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10420	10	2	0.10	273090070	26685	68.57	10510	10540	10110	13530	7290	10410	10233.84	4.63	0	1707	10870	10640	10240	10010	9610	10755	10125	113	3120	500	7490	10	1	22556163	2350	21.35	3.27	12	0.12	488.00	3186.00	13400	20230504	-22.24	6540	20221013	59.33	13400	-22.24	20230504	6760	54.14	20230102	13400	-22.24	20230504	6540	59.33	20221013	0.68	N	138580	500	112 억	1043295	N	N	2	N	N
3	20230731	150833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10360	-50	5	-0.48	269193340	26310	67.60	10510	10540	10110	13530	7290	10410	10231.60	4.63	0	1857	10870	10640	10240	10010	9610	10755	10125	113	3120	500	7490	10	1	22556163	2337	21.23	3.25	12	0.12	488.00	3186.00	13400	20230504	-22.69	6540	20221013	58.41	13400	-22.69	20230504	6760	53.25	20230102	13400	-22.69	20230504	6540	58.41	20221013	0.68	N	138580	500	112 억	1043295	N	N	6	N	N
4	20230731	140836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10200	-210	5	-2.02	213994490	20970	53.88	10510	10540	10110	13530	7290	10410	10204.79	4.63	0	2846	10870	10640	10240	10010	9610	10755	10125	113	3120	500	7490	10	1	22556163	2301	20.90	3.20	12	0.09	488.00	3186.00	13400	20230504	-23.88	6540	20221013	55.96	13400	-23.88	20230504	6760	50.89	20230102	13400	-23.88	20230504	6540	55.96	20221013	0.68	N	138580	500	112 억	1043295	N	N	6	N	N
5	20230731	130837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10170	-240	5	-2.31	173491530	16981	43.63	10510	10540	10110	13530	7290	10410	10216.80	4.63	0	2061	10870	10640	10240	10010	9610	10755	10125	113	3120	500	7490	10	1	22556163	2294	20.84	3.19	12	0.08	488.00	3186.00	13400	20230504	-24.10	6540	20221013	55.50	13400	-24.10	20230504	6760	50.44	20230102	13400	-24.10	20230504	6540	55.50	20221013	0.68	N	138580	500	112 억	1043295	N	N	6	N	N
6	20230731	120845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10160	-250	5	-2.40	112279840	10969	28.18	10510	10540	10150	13530	7290	10410	10236.11	4.63	0	575	10870	10640	10240	10010	9610	10755	10125	113	3120	500	7490	10	1	22556163	2292	20.82	3.19	12	0.05	488.00	3186.00	13400	20230504	-24.18	6540	20221013	55.35	13400	-24.18	20230504	6760	50.30	20230102	13400	-24.18	20230504	6540	55.35	20221013	0.68	N	138580	500	112 억	1043295	N	N	6	N	N
7	20230731	110847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10260	-150	5	-1.44	89163340	8696	22.34	10510	10540	10190	13530	7290	10410	10253.37	4.63	0	680	10870	10640	10240	10010	9610	10755	10125	113	3120	500	7490	10	1	22556163	2314	21.02	3.22	12	0.04	488.00	3186.00	13400	20230504	-23.43	6540	20221013	56.88	13400	-23.43	20230504	6760	51.78	20230102	13400	-23.43	20230504	6540	56.88	20221013	0.68	N	138580	500	112 억	1043295	N	N	6	N	N
8	20230731	100844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10300	-110	5	-1.06	32888820	3198	8.22	10510	10540	10240	13530	7290	10410	10284.18	4.63	0	-349	10870	10640	10240	10010	9610	10755	10125	113	3120	500	7490	10	1	22556163	2323	21.11	3.23	12	0.01	488.00	3186.00	13400	20230504	-23.13	6540	20221013	57.49	13400	-23.13	20230504	6760	52.37	20230102	13400	-23.13	20230504	6540	57.49	20221013	0.68	N	138580	500	112 억	1043295	N	N	6	N	N
9	20230731	090834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10510	100	2	0.96	609580	58	0.15	10510	10510	10510	13530	7290	10410	10510.00	4.63	0	-15	10870	10640	10240	10010	9610	10755	10125	113	3120	500	7490	10	1	22556163	2371	21.54	3.30	12	0.00	488.00	3186.00	13400	20230504	-21.57	6540	20221013	60.70	13400	-21.57	20230504	6760	55.47	20230102	13400	-21.57	20230504	6540	60.70	20221013	0.68	N	138580	500	112 억	1043295	N	N	6	N	N
10	20230728	160836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10410	260	2	2.56	392560140	38900	224.49	10050	10470	9840	13190	7110	10150	10091.50	4.61	0	3144	10490	10320	10070	9900	9650	10405	9985	113	3040	500	7300	10	1	22556163	2348	21.33	3.27	12	0.17	488.00	3186.00	13400	20230504	-22.31	6540	20221013	59.17	13400	-22.31	20230504	6760	53.99	20230102	13400	-22.31	20230504	6540	59.17	20221013	0.66	N	138580	500	112 억	1039840	N	N	6	N	N
11	20230728	150835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10420	270	2	2.66	388654900	38524	222.32	10050	10470	9840	13190	7110	10150	10088.64	4.61	0	3177	10490	10320	10070	9900	9650	10405	9985	113	3040	500	7300	10	1	22556163	2350	21.35	3.27	12	0.17	488.00	3186.00	13400	20230504	-22.24	6540	20221013	59.33	13400	-22.24	20230504	6760	54.14	20230102	13400	-22.24	20230504	6540	59.33	20221013	0.66	N	138580	500	112 억	1039840	N	N	1	N	N
12	20230728	140833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10050	-100	5	-0.99	271000870	27099	156.39	10050	10240	9840	13190	7110	10150	10000.40	4.61	0	3552	10490	10320	10070	9900	9650	10405	9985	113	3040	500	7300	10	1	22556163	2267	20.59	3.15	12	0.12	488.00	3186.00	13400	20230504	-25.00	6540	20221013	53.67	13400	-25.00	20230504	6760	48.67	20230102	13400	-25.00	20230504	6540	53.67	20221013	0.66	N	138580	500	112 억	1039840	N	N	1	N	N
13	20230728	130836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10080	-70	5	-0.69	197034840	19777	114.13	10050	10140	9840	13190	7110	10150	9962.83	4.61	0	4370	10490	10320	10070	9900	9650	10405	9985	113	3040	500	7300	10	1	22556163	2274	20.66	3.16	12	0.09	488.00	3186.00	13400	20230504	-24.78	6540	20221013	54.13	13400	-24.78	20230504	6760	49.11	20230102	13400	-24.78	20230504	6540	54.13	20221013	0.66	N	138580	500	112 억	1039840	N	N	1	N	N
14	20230728	120834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9950	-200	5	-1.97	152002320	15291	88.24	10050	10140	9840	13190	7110	10150	9940.64	4.61	0	2775	10490	10320	10070	9900	9650	10405	9985	113	3040	500	7300	10	1	22556163	2244	20.39	3.12	12	0.07	488.00	3186.00	13400	20230504	-25.75	6540	20221013	52.14	13400	-25.75	20230504	6760	47.19	20230102	13400	-25.75	20230504	6540	52.14	20221013	0.66	N	138580	500	112 억	1039840	N	N	1	N	N
15	20230728	110841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9900	-250	5	-2.46	121059180	12188	70.34	10050	10140	9840	13190	7110	10150	9932.65	4.61	0	1265	10490	10320	10070	9900	9650	10405	9985	113	3040	500	7300	10	1	22556163	2233	20.29	3.11	12	0.05	488.00	3186.00	13400	20230504	-26.12	6540	20221013	51.38	13400	-26.12	20230504	6760	46.45	20230102	13400	-26.12	20230504	6540	51.38	20221013	0.66	N	138580	500	112 억	1039840	N	N	1	N	N
16	20230728	100830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9970	-180	5	-1.77	46259280	4639	26.77	10050	10140	9840	13190	7110	10150	9971.82	4.61	0	353	10490	10320	10070	9900	9650	10405	9985	113	3040	500	7300	10	1	22556163	2249	20.43	3.13	12	0.02	488.00	3186.00	13400	20230504	-25.60	6540	20221013	52.45	13400	-25.60	20230504	6760	47.49	20230102	13400	-25.60	20230504	6540	52.45	20221013	0.66	N	138580	500	112 억	1039840	N	N	1	N	N
17	20230728	090838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10080	-70	5	-0.69	1327650	131	0.76	10050	10140	10050	13190	7110	10150	10134.73	4.61	0	27	10490	10320	10070	9900	9650	10405	9985	113	3040	500	7300	10	1	22556163	2274	20.66	3.16	12	0.00	488.00	3186.00	13400	20230504	-24.78	6540	20221013	54.13	13400	-24.78	20230504	6760	49.11	20230102	13400	-24.78	20230504	6540	54.13	20221013	0.66	N	138580	500	112 억	1039840	N	N	1	N	N
18	20230727	160832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10150	210	2	2.11	172345420	17057	21.05	9900	10240	9820	12920	6960	9940	10104.08	4.61	-6837	472	10620	10280	9960	9620	9300	10120	9460	113	2980	500	7150	10	1	22556163	2289	20.80	3.19	12	0.08	488.00	3186.00	13400	20230504	-24.25	6540	20221013	55.20	13400	-24.25	20230504	6760	50.15	20230102	13400	-24.25	20230504	6540	55.20	20221013	0.63	N	138580	500	112 억	1039418	N	N	1	N	N
19	20230727	150832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10220	280	2	2.82	166335950	16465	20.32	9900	10240	9820	12920	6960	9940	10102.40	4.61	-6837	383	10620	10280	9960	9620	9300	10120	9460	113	2980	500	7150	10	1	22556163	2305	20.94	3.21	12	0.07	488.00	3186.00	13400	20230504	-23.73	6540	20221013	56.27	13400	-23.73	20230504	6760	51.18	20230102	13400	-23.73	20230504	6540	56.27	20221013	0.63	N	138580	500	112 억	1039418	N	N	3	N	N
20	20230727	140828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10140	200	2	2.01	129970070	12895	15.92	9900	10240	9820	12920	6960	9940	10079.11	4.61	-6837	1157	10620	10280	9960	9620	9300	10120	9460	113	2980	500	7150	10	1	22556163	2287	20.78	3.18	12	0.06	488.00	3186.00	13400	20230504	-24.33	6540	20221013	55.05	13400	-24.33	20230504	6760	50.00	20230102	13400	-24.33	20230504	6540	55.05	20221013	0.63	N	138580	500	112 억	1039418	N	N	3	N	N
21	20230727	130828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10050	110	2	1.11	118155530	11718	14.46	9900	10240	9820	12920	6960	9940	10083.25	4.61	-6837	1062	10620	10280	9960	9620	9300	10120	9460	113	2980	500	7150	10	1	22556163	2267	20.59	3.15	12	0.05	488.00	3186.00	13400	20230504	-25.00	6540	20221013	53.67	13400	-25.00	20230504	6760	48.67	20230102	13400	-25.00	20230504	6540	53.67	20221013	0.63	N	138580	500	112 억	1039418	N	N	3	N	N
22	20230727	120830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10200	260	2	2.62	90610570	8974	11.08	9900	10240	9820	12920	6960	9940	10097.01	4.61	-6837	1006	10620	10280	9960	9620	9300	10120	9460	113	2980	500	7150	10	1	22556163	2301	20.90	3.20	12	0.04	488.00	3186.00	13400	20230504	-23.88	6540	20221013	55.96	13400	-23.88	20230504	6760	50.89	20230102	13400	-23.88	20230504	6540	55.96	20221013	0.63	N	138580	500	112 억	1039418	N	N	3	N	N
23	20230727	110831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10240	300	2	3.02	79486270	7880	9.73	9900	10240	9820	12920	6960	9940	10087.09	4.61	-6837	1650	10620	10280	9960	9620	9300	10120	9460	113	2980	500	7150	10	1	22556163	2310	20.98	3.21	12	0.03	488.00	3186.00	13400	20230504	-23.58	6540	20221013	56.57	13400	-23.58	20230504	6760	51.48	20230102	13400	-23.58	20230504	6540	56.57	20221013	0.63	N	138580	500	112 억	1039418	N	N	3	N	N
24	20230727	100829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10190	250	2	2.52	61220180	6089	7.52	9900	10190	9820	12920	6960	9940	10054.23	4.61	-6837	1004	10620	10280	9960	9620	9300	10120	9460	113	2980	500	7150	10	1	22556163	2298	20.88	3.20	12	0.03	488.00	3186.00	13400	20230504	-23.96	6540	20221013	55.81	13400	-23.96	20230504	6760	50.74	20230102	13400	-23.96	20230504	6540	55.81	20221013	0.63	N	138580	500	112 억	1039418	N	N	3	N	N
25	20230727	090827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9910	-30	5	-0.30	2070500	209	0.26	9900	9930	9880	12920	6960	9940	9906.70	4.61	-6837	153	10620	10280	9960	9620	9300	10120	9460	113	2980	500	7150	10	1	22556163	2235	20.31	3.11	12	0.00	488.00	3186.00	13400	20230504	-26.04	6540	20221013	51.53	13400	-26.04	20230504	6760	46.60	20230102	13400	-26.04	20230504	6540	51.53	20221013	0.63	N	138580	500	112 억	1039418	N	N	3	N	N
26	20230726	160826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9940	-400	5	-3.87	803532000	80911	178.32	10120	10300	9640	13440	7240	10340	9931.06	4.64	0	-5988	10873	10606	10433	10166	9993	10520	10080	113	3100	500	7440	10	1	22556163	2242	20.37	3.12	12	0.36	488.00	3186.00	13400	20230504	-25.82	6540	20221013	51.99	13400	-25.82	20230504	6760	47.04	20230102	13400	-25.82	20230504	6540	51.99	20221013	0.62	N	138580	500	112 억	1046255	N	N	3	N	N
27	20230726	150832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9780	-560	5	-5.42	776190540	78152	172.24	10120	10300	9640	13440	7240	10340	9931.81	4.64	0	-5492	10873	10606	10433	10166	9993	10520	10080	113	3100	500	7440	10	1	22556163	2206	20.04	3.07	12	0.35	488.00	3186.00	13400	20230504	-27.01	6540	20221013	49.54	13400	-27.01	20230504	6760	44.67	20230102	13400	-27.01	20230504	6540	49.54	20221013	0.62	N	138580	500	112 억	1046255	N	N	2	N	N
28	20230726	140825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9740	-600	5	-5.80	727858440	73240	161.41	10120	10300	9640	13440	7240	10340	9937.99	4.64	0	-4252	10873	10606	10433	10166	9993	10520	10080	113	3100	500	7440	10	1	22556163	2197	19.96	3.06	12	0.32	488.00	3186.00	13400	20230504	-27.31	6540	20221013	48.93	13400	-27.31	20230504	6760	44.08	20230102	13400	-27.31	20230504	6540	48.93	20221013	0.62	N	138580	500	112 억	1046255	N	N	2	N	N
29	20230726	130823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9720	-620	5	-6.00	628807630	63132	139.14	10120	10300	9690	13440	7240	10340	9960.20	4.64	0	-4310	10873	10606	10433	10166	9993	10520	10080	113	3100	500	7440	10	1	22556163	2192	19.92	3.05	12	0.28	488.00	3186.00	13400	20230504	-27.46	6540	20221013	48.62	13400	-27.46	20230504	6760	43.79	20230102	13400	-27.46	20230504	6540	48.62	20221013	0.62	N	138580	500	112 억	1046255	N	N	2	N	N
30	20230726	120826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9970	-370	5	-3.58	423999670	42292	93.21	10120	10300	9850	13440	7240	10340	10025.53	4.64	0	2679	10873	10606	10433	10166	9993	10520	10080	113	3100	500	7440	10	1	22556163	2249	20.43	3.13	12	0.19	488.00	3186.00	13400	20230504	-25.60	6540	20221013	52.45	13400	-25.60	20230504	6760	47.49	20230102	13400	-25.60	20230504	6540	52.45	20221013	0.62	N	138580	500	112 억	1046255	N	N	2	N	N
31	20230726	110820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9920	-420	5	-4.06	377961760	37652	82.98	10120	10300	9850	13440	7240	10340	10038.29	4.64	0	3812	10873	10606	10433	10166	9993	10520	10080	113	3100	500	7440	10	1	22556163	2238	20.33	3.11	12	0.17	488.00	3186.00	13400	20230504	-25.97	6540	20221013	51.68	13400	-25.97	20230504	6760	46.75	20230102	13400	-25.97	20230504	6540	51.68	20221013	0.62	N	138580	500	112 억	1046255	N	N	2	N	N
32	20230726	100828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10090	-250	5	-2.42	309014370	30728	67.72	10120	10300	9850	13440	7240	10340	10056.44	4.64	0	3788	10873	10606	10433	10166	9993	10520	10080	113	3100	500	7440	10	1	22556163	2276	20.68	3.17	12	0.14	488.00	3186.00	13400	20230504	-24.70	6540	20221013	54.28	13400	-24.70	20230504	6760	49.26	20230102	13400	-24.70	20230504	6540	54.28	20221013	0.62	N	138580	500	112 억	1046255	N	N	2	N	N
33	20230726	090822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9920	-420	5	-4.06	123088690	12211	26.91	10120	10230	9920	13440	7240	10340	10080.15	4.64	0	1534	10873	10606	10433	10166	9993	10520	10080	113	3100	500	7440	10	1	22556163	2238	20.33	3.11	12	0.05	488.00	3186.00	13400	20230504	-25.97	6540	20221013	51.68	13400	-25.97	20230504	6760	46.75	20230102	13400	-25.97	20230504	6540	51.68	20221013	0.62	N	138580	500	112 억	1046255	N	N	2	N	N
34	20230725	160819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10340	-260	5	-2.45	471625360	45374	180.64	10600	10700	10260	13780	7420	10600	10394.18	4.64	0	-1227	11006	10802	10666	10462	10326	10735	10395	113	3180	500	7630	10	1	22556163	2332	21.19	3.25	12	0.20	488.00	3186.00	13400	20230504	-22.84	6540	20221013	58.10	13400	-22.84	20230504	6760	52.96	20230102	13400	-22.84	20230504	6540	58.10	20221013	0.66	N	138580	500	112 억	1047483	N	N	2	N	N
35	20230725	150810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10300	-300	5	-2.83	463164960	44554	177.38	10600	10700	10260	13780	7420	10600	10395.59	4.64	0	-1009	11006	10802	10666	10462	10326	10735	10395	113	3180	500	7630	10	1	22556163	2323	21.11	3.23	12	0.20	488.00	3186.00	13400	20230504	-23.13	6540	20221013	57.49	13400	-23.13	20230504	6760	52.37	20230102	13400	-23.13	20230504	6540	57.49	20221013	0.66	N	138580	500	112 억	1047483	N	N	1	N	N
36	20230725	140811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10280	-320	5	-3.02	397690270	38204	152.10	10600	10700	10280	13780	7420	10600	10409.65	4.64	0	-642	11006	10802	10666	10462	10326	10735	10395	113	3180	500	7630	10	1	22556163	2319	21.07	3.23	12	0.17	488.00	3186.00	13400	20230504	-23.28	6540	20221013	57.19	13400	-23.28	20230504	6760	52.07	20230102	13400	-23.28	20230504	6540	57.19	20221013	0.66	N	138580	500	112 억	1047483	N	N	1	N	N
37	20230725	130819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10410	-190	5	-1.79	277334320	26554	105.72	10600	10700	10310	13780	7420	10600	10444.16	4.64	0	-672	11006	10802	10666	10462	10326	10735	10395	113	3180	500	7630	10	1	22556163	2348	21.33	3.27	12	0.12	488.00	3186.00	13400	20230504	-22.31	6540	20221013	59.17	13400	-22.31	20230504	6760	53.99	20230102	13400	-22.31	20230504	6540	59.17	20221013	0.66	N	138580	500	112 억	1047483	N	N	1	N	N
38	20230725	120817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10500	-100	5	-0.94	262684070	25157	100.16	10600	10700	10310	13780	7420	10600	10441.79	4.64	0	-275	11006	10802	10666	10462	10326	10735	10395	113	3180	500	7630	10	1	22556163	2368	21.52	3.30	12	0.11	488.00	3186.00	13400	20230504	-21.64	6540	20221013	60.55	13400	-21.64	20230504	6760	55.33	20230102	13400	-21.64	20230504	6540	60.55	20221013	0.66	N	138580	500	112 억	1047483	N	N	1	N	N
39	20230725	110816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10510	-90	5	-0.85	196428400	18800	74.85	10600	10700	10310	13780	7420	10600	10448.32	4.64	0	2659	11006	10802	10666	10462	10326	10735	10395	113	3180	500	7630	10	1	22556163	2371	21.54	3.30	12	0.08	488.00	3186.00	13400	20230504	-21.57	6540	20221013	60.70	13400	-21.57	20230504	6760	55.47	20230102	13400	-21.57	20230504	6540	60.70	20221013	0.66	N	138580	500	112 억	1047483	N	N	1	N	N
40	20230725	100815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10490	-110	5	-1.04	164352390	15754	62.72	10600	10700	10310	13780	7420	10600	10432.42	4.64	0	3464	11006	10802	10666	10462	10326	10735	10395	113	3180	500	7630	10	1	22556163	2366	21.50	3.29	12	0.07	488.00	3186.00	13400	20230504	-21.72	6540	20221013	60.40	13400	-21.72	20230504	6760	55.18	20230102	13400	-21.72	20230504	6540	60.40	20221013	0.66	N	138580	500	112 억	1047483	N	N	1	N	N
41	20230725	090816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10700	100	2	0.94	3475160	328	1.31	10600	10700	10500	13780	7420	10600	10595.00	4.64	0	-52	11006	10802	10666	10462	10326	10735	10395	113	3180	500	7630	10	1	22556163	2414	21.93	3.36	12	0.00	488.00	3186.00	13400	20230504	-20.15	6540	20221013	63.61	13400	-20.15	20230504	6760	58.28	20230102	13400	-20.15	20230504	6540	63.61	20221013	0.66	N	138580	500	112 억	1047483	N	N	1	N	N
42	20230724	160817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10600	-300	5	-2.75	267549130	25118	122.56	10710	10870	10530	14170	7630	10900	10651.69	4.67	0	-5678	11273	11086	10923	10736	10573	11005	10655	113	3270	500	7840	10	1	22556163	2391	21.72	3.33	12	0.11	488.00	3186.00	13400	20230504	-20.90	6540	20221013	62.08	13400	-20.90	20230504	6760	56.80	20230102	13400	-20.90	20230504	6540	62.08	20221013	0.65	N	138580	500	112 억	1053160	N	N	1	N	N
43	20230724	150813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10700	-200	5	-1.83	238514400	22382	109.21	10710	10870	10530	14170	7630	10900	10656.53	4.67	0	-5693	11273	11086	10923	10736	10573	11005	10655	113	3270	500	7840	10	1	22556163	2414	21.93	3.36	12	0.10	488.00	3186.00	13400	20230504	-20.15	6540	20221013	63.61	13400	-20.15	20230504	6760	58.28	20230102	13400	-20.15	20230504	6540	63.61	20221013	0.65	N	138580	500	112 억	1053160	N	N	0	N	N
44	20230724	140812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10700	-200	5	-1.83	223180160	20947	102.21	10710	10870	10530	14170	7630	10900	10654.52	4.67	0	-5318	11273	11086	10923	10736	10573	11005	10655	113	3270	500	7840	10	1	22556163	2414	21.93	3.36	12	0.09	488.00	3186.00	13400	20230504	-20.15	6540	20221013	63.61	13400	-20.15	20230504	6760	58.28	20230102	13400	-20.15	20230504	6540	63.61	20221013	0.65	N	138580	500	112 억	1053160	N	N	0	N	N
45	20230724	130812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10730	-170	5	-1.56	196004580	18397	89.76	10710	10870	10530	14170	7630	10900	10654.16	4.67	0	-4357	11273	11086	10923	10736	10573	11005	10655	113	3270	500	7840	10	1	22556163	2420	21.99	3.37	12	0.08	488.00	3186.00	13400	20230504	-19.93	6540	20221013	64.07	13400	-19.93	20230504	6760	58.73	20230102	13400	-19.93	20230504	6540	64.07	20221013	0.65	N	138580	500	112 억	1053160	N	N	0	N	N
46	20230724	120814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10660	-240	5	-2.20	184303780	17305	84.44	10710	10870	10530	14170	7630	10900	10650.32	4.67	0	-4033	11273	11086	10923	10736	10573	11005	10655	113	3270	500	7840	10	1	22556163	2404	21.84	3.35	12	0.08	488.00	3186.00	13400	20230504	-20.45	6540	20221013	63.00	13400	-20.45	20230504	6760	57.69	20230102	13400	-20.45	20230504	6540	63.00	20221013	0.65	N	138580	500	112 억	1053160	N	N	0	N	N
47	20230724	110817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10650	-250	5	-2.29	149561340	14057	68.59	10710	10870	10530	14170	7630	10900	10639.63	4.67	0	-2197	11273	11086	10923	10736	10573	11005	10655	113	3270	500	7840	10	1	22556163	2402	21.82	3.34	12	0.06	488.00	3186.00	13400	20230504	-20.52	6540	20221013	62.84	13400	-20.52	20230504	6760	57.54	20230102	13400	-20.52	20230504	6540	62.84	20221013	0.65	N	138580	500	112 억	1053160	N	N	0	N	N
48	20230724	100808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10740	-160	5	-1.47	112639790	10601	51.72	10710	10870	10530	14170	7630	10900	10625.39	4.67	0	-2450	11273	11086	10923	10736	10573	11005	10655	113	3270	500	7840	10	1	22556163	2423	22.01	3.37	12	0.05	488.00	3186.00	13400	20230504	-19.85	6540	20221013	64.22	13400	-19.85	20230504	6760	58.88	20230102	13400	-19.85	20230504	6540	64.22	20221013	0.65	N	138580	500	112 억	1053160	N	N	0	N	N
49	20230724	090814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10600	-300	5	-2.75	26115350	2449	11.95	10710	10870	10600	14170	7630	10900	10663.68	4.67	0	-1735	11273	11086	10923	10736	10573	11005	10655	113	3270	500	7840	10	1	22556163	2391	21.72	3.33	12	0.01	488.00	3186.00	13400	20230504	-20.90	6540	20221013	62.08	13400	-20.90	20230504	6760	56.80	20230102	13400	-20.90	20230504	6540	62.08	20221013	0.65	N	138580	500	112 억	1053160	N	N	0	N	N
50	20230721	160805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10900	-80	5	-0.73	224026930	20485	73.96	10970	11110	10760	14270	7690	10980	10936.18	4.67	0	-734	11340	11160	10970	10790	10600	11250	10880	113	3290	500	7900	10	1	22556163	2459	22.34	3.42	12	0.09	488.00	3186.00	13400	20230504	-18.66	6540	20221013	66.67	13400	-18.66	20230504	6760	61.24	20230102	13400	-18.66	20230504	6540	66.67	20221013	0.68	N	138580	500	112 억	1053894	N	N	0	N	N
51	20230721	150808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10880	-100	5	-0.91	211694160	19351	69.86	10970	11110	10760	14270	7690	10980	10939.70	4.67	0	-190	11340	11160	10970	10790	10600	11250	10880	113	3290	500	7900	10	1	22556163	2454	22.30	3.41	12	0.09	488.00	3186.00	13400	20230504	-18.81	6540	20221013	66.36	13400	-18.81	20230504	6760	60.95	20230102	13400	-18.81	20230504	6540	66.36	20221013	0.68	N	138580	500	112 억	1053894	N	N	0	N	N
52	20230721	140805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10970	-10	5	-0.09	157444510	14346	51.79	10970	11110	10800	14270	7690	10980	10974.80	4.67	0	-798	11340	11160	10970	10790	10600	11250	10880	113	3290	500	7900	10	1	22556163	2474	22.48	3.44	12	0.06	488.00	3186.00	13400	20230504	-18.13	6540	20221013	67.74	13400	-18.13	20230504	6760	62.28	20230102	13400	-18.13	20230504	6540	67.74	20221013	0.68	N	138580	500	112 억	1053894	N	N	0	N	N
53	20230721	130807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10920	-60	5	-0.55	130375220	11871	42.86	10970	11110	10800	14270	7690	10980	10982.67	4.67	0	373	11340	11160	10970	10790	10600	11250	10880	113	3290	500	7900	10	1	22556163	2463	22.38	3.43	12	0.05	488.00	3186.00	13400	20230504	-18.51	6540	20221013	66.97	13400	-18.51	20230504	6760	61.54	20230102	13400	-18.51	20230504	6540	66.97	20221013	0.68	N	138580	500	112 억	1053894	N	N	0	N	N
54	20230721	120817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11030	50	2	0.46	89300710	8124	29.33	10970	11110	10800	14270	7690	10980	10992.21	4.67	0	680	11340	11160	10970	10790	10600	11250	10880	113	3290	500	7900	10	1	22556163	2488	22.60	3.46	12	0.04	488.00	3186.00	13400	20230504	-17.69	6540	20221013	68.65	13400	-17.69	20230504	6760	63.17	20230102	13400	-17.69	20230504	6540	68.65	20221013	0.68	N	138580	500	112 억	1053894	N	N	0	N	N
55	20230721	110813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11040	60	2	0.55	50949410	4659	16.82	10970	11050	10800	14270	7690	10980	10935.70	4.67	0	181	11340	11160	10970	10790	10600	11250	10880	113	3290	500	7900	10	1	22556163	2490	22.62	3.47	12	0.02	488.00	3186.00	13400	20230504	-17.61	6540	20221013	68.81	13400	-17.61	20230504	6760	63.31	20230102	13400	-17.61	20230504	6540	68.81	20221013	0.68	N	138580	500	112 억	1053894	N	N	0	N	N
56	20230721	100812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10900	-80	5	-0.73	26503740	2434	8.79	10970	11050	10800	14270	7690	10980	10888.96	4.67	0	-749	11340	11160	10970	10790	10600	11250	10880	113	3290	500	7900	10	1	22556163	2459	22.34	3.42	12	0.01	488.00	3186.00	13400	20230504	-18.66	6540	20221013	66.67	13400	-18.66	20230504	6760	61.24	20230102	13400	-18.66	20230504	6540	66.67	20221013	0.68	N	138580	500	112 억	1053894	N	N	0	N	N
57	20230721	090811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10970	-10	5	-0.09	2086780	191	0.69	10970	10970	10910	14270	7690	10980	10925.55	4.67	0	77	11340	11160	10970	10790	10600	11250	10880	113	3290	500	7900	10	1	22556163	2474	22.48	3.44	12	0.00	488.00	3186.00	13400	20230504	-18.13	6540	20221013	67.74	13400	-18.13	20230504	6760	62.28	20230102	13400	-18.13	20230504	6540	67.74	20221013	0.68	N	138580	500	112 억	1053894	N	N	0	N	N
58	20230720	160804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10980	130	2	1.20	303018750	27695	121.63	10850	11150	10780	14100	7600	10850	10941.28	4.66	0	2648	11416	11132	10916	10632	10416	11275	10775	113	3250	500	7810	10	1	22556163	2477	22.50	3.45	12	0.12	488.00	3186.00	13400	20230504	-18.06	6540	20221013	67.89	13400	-18.06	20230504	6760	62.43	20230102	13400	-18.06	20230504	6540	67.89	20221013	0.68	N	138580	500	112 억	1051246	N	N	0	N	N
59	20230720	150804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11030	180	2	1.66	227193860	20771	91.22	10850	11150	10780	14100	7600	10850	10938.03	4.66	0	2363	11416	11132	10916	10632	10416	11275	10775	113	3250	500	7810	10	1	22556163	2488	22.60	3.46	12	0.09	488.00	3186.00	13400	20230504	-17.69	6540	20221013	68.65	13400	-17.69	20230504	6760	63.17	20230102	13400	-17.69	20230504	6540	68.65	20221013	0.68	N	138580	500	112 억	1051246	N	N	0	N	N
60	20230720	140803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10940	90	2	0.83	156570430	14346	63.00	10850	11150	10780	14100	7600	10850	10913.87	4.66	0	-875	11416	11132	10916	10632	10416	11275	10775	113	3250	500	7810	10	1	22556163	2468	22.42	3.43	12	0.06	488.00	3186.00	13400	20230504	-18.36	6540	20221013	67.28	13400	-18.36	20230504	6760	61.83	20230102	13400	-18.36	20230504	6540	67.28	20221013	0.68	N	138580	500	112 억	1051246	N	N	0	N	N
61	20230720	130803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10880	30	2	0.28	127032380	11636	51.10	10850	11150	10780	14100	7600	10850	10917.19	4.66	0	-1830	11416	11132	10916	10632	10416	11275	10775	113	3250	500	7810	10	1	22556163	2454	22.30	3.41	12	0.05	488.00	3186.00	13400	20230504	-18.81	6540	20221013	66.36	13400	-18.81	20230504	6760	60.95	20230102	13400	-18.81	20230504	6540	66.36	20221013	0.68	N	138580	500	112 억	1051246	N	N	0	N	N
62	20230720	120808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10980	130	2	1.20	111142970	10184	44.73	10850	11150	10780	14100	7600	10850	10913.49	4.66	0	-1411	11416	11132	10916	10632	10416	11275	10775	113	3250	500	7810	10	1	22556163	2477	22.50	3.45	12	0.05	488.00	3186.00	13400	20230504	-18.06	6540	20221013	67.89	13400	-18.06	20230504	6760	62.43	20230102	13400	-18.06	20230504	6540	67.89	20221013	0.68	N	138580	500	112 억	1051246	N	N	0	N	N
63	20230720	110807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10880	30	2	0.28	81893060	7502	32.95	10850	11150	10780	14100	7600	10850	10916.16	4.66	0	-2198	11416	11132	10916	10632	10416	11275	10775	113	3250	500	7810	10	1	22556163	2454	22.30	3.41	12	0.03	488.00	3186.00	13400	20230504	-18.81	6540	20221013	66.36	13400	-18.81	20230504	6760	60.95	20230102	13400	-18.81	20230504	6540	66.36	20221013	0.68	N	138580	500	112 억	1051246	N	N	0	N	N
64	20230720	100758	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10880	30	2	0.28	59622520	5443	23.90	10850	11150	10800	14100	7600	10850	10953.98	4.66	0	-1635	11416	11132	10916	10632	10416	11275	10775	113	3250	500	7810	10	1	22556163	2454	22.30	3.41	12	0.02	488.00	3186.00	13400	20230504	-18.81	6540	20221013	66.36	13400	-18.81	20230504	6760	60.95	20230102	13400	-18.81	20230504	6540	66.36	20221013	0.68	N	138580	500	112 억	1051246	N	N	0	N	N
65	20230720	090759	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10860	10	2	0.09	14010060	1286	5.65	10850	10950	10850	14100	7600	10850	10894.29	4.66	0	-1152	11416	11132	10916	10632	10416	11275	10775	113	3250	500	7810	10	1	22556163	2450	22.25	3.41	12	0.01	488.00	3186.00	13400	20230504	-18.96	6540	20221013	66.06	13400	-18.96	20230504	6760	60.65	20230102	13400	-18.96	20230504	6540	66.06	20221013	0.68	N	138580	500	112 억	1051246	N	N	0	N	N
66	20230719	160813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10850	-40	5	-0.37	247388010	22770	142.37	10800	11200	10700	14150	7630	10890	10864.65	4.63	0	6173	11056	10972	10806	10722	10556	11015	10765	113	3260	500	7840	10	1	22556163	2447	22.23	3.41	12	0.10	488.00	3186.00	13400	20230504	-19.03	6540	20221013	65.90	13400	-19.03	20230504	6760	60.50	20230102	13400	-19.03	20230504	6540	65.90	20221013	0.68	N	138580	500	112 억	1045067	N	N	0	N	N
67	20230719	150814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10930	40	2	0.37	242707150	22339	139.67	10800	11200	10700	14150	7630	10890	10864.73	4.63	0	6451	11056	10972	10806	10722	10556	11015	10765	113	3260	500	7840	10	1	22556163	2465	22.40	3.43	12	0.10	488.00	3186.00	13400	20230504	-18.43	6540	20221013	67.13	13400	-18.43	20230504	6760	61.69	20230102	13400	-18.43	20230504	6540	67.13	20221013	0.68	N	138580	500	112 억	1045067	N	N	0	N	N
68	20230719	140815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10890	0	3	0.00	222113940	20440	127.80	10800	11200	10700	14150	7630	10890	10866.63	4.63	0	6302	11056	10972	10806	10722	10556	11015	10765	113	3260	500	7840	10	1	22556163	2456	22.32	3.42	12	0.09	488.00	3186.00	13400	20230504	-18.73	6540	20221013	66.51	13400	-18.73	20230504	6760	61.09	20230102	13400	-18.73	20230504	6540	66.51	20221013	0.68	N	138580	500	112 억	1045067	N	N	0	N	N
69	20230719	130806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10970	80	2	0.73	216166490	19895	124.39	10800	11200	10700	14150	7630	10890	10865.37	4.63	0	6371	11056	10972	10806	10722	10556	11015	10765	113	3260	500	7840	10	1	22556163	2474	22.48	3.44	12	0.09	488.00	3186.00	13400	20230504	-18.13	6540	20221013	67.74	13400	-18.13	20230504	6760	62.28	20230102	13400	-18.13	20230504	6540	67.74	20221013	0.68	N	138580	500	112 억	1045067	N	N	0	N	N
70	20230719	120817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10950	60	2	0.55	152299490	14098	88.15	10800	10990	10700	14150	7630	10890	10802.91	4.63	0	2950	11056	10972	10806	10722	10556	11015	10765	113	3260	500	7840	10	1	22556163	2470	22.44	3.44	12	0.06	488.00	3186.00	13400	20230504	-18.28	6540	20221013	67.43	13400	-18.28	20230504	6760	61.98	20230102	13400	-18.28	20230504	6540	67.43	20221013	0.68	N	138580	500	112 억	1045067	N	N	0	N	N
71	20230719	110816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10800	-90	5	-0.83	65630240	6096	38.11	10800	10950	10700	14150	7630	10890	10766.12	4.63	0	-547	11056	10972	10806	10722	10556	11015	10765	113	3260	500	7840	10	1	22556163	2436	22.13	3.39	12	0.03	488.00	3186.00	13400	20230504	-19.40	6540	20221013	65.14	13400	-19.40	20230504	6760	59.76	20230102	13400	-19.40	20230504	6540	65.14	20221013	0.68	N	138580	500	112 억	1045067	N	N	0	N	N
72	20230719	100810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10780	-110	5	-1.01	15087000	1401	8.76	10800	10950	10720	14150	7630	10890	10768.74	4.63	0	173	11056	10972	10806	10722	10556	11015	10765	113	3260	500	7840	10	1	22556163	2432	22.09	3.38	12	0.01	488.00	3186.00	13400	20230504	-19.55	6540	20221013	64.83	13400	-19.55	20230504	6760	59.47	20230102	13400	-19.55	20230504	6540	64.83	20221013	0.68	N	138580	500	112 억	1045067	N	N	0	N	N
73	20230719	090809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10940	50	2	0.46	378290	35	0.22	10800	10950	10800	14150	7630	10890	10808.29	4.63	0	-1	11056	10972	10806	10722	10556	11015	10765	113	3260	500	7840	10	1	22556163	2468	22.42	3.43	12	0.00	488.00	3186.00	13400	20230504	-18.36	6540	20221013	67.28	13400	-18.36	20230504	6760	61.83	20230102	13400	-18.36	20230504	6540	67.28	20221013	0.68	N	138580	500	112 억	1045067	N	N	0	N	N
74	20230718	160808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10890	90	2	0.83	172391820	15994	69.43	10800	10890	10640	14040	7560	10800	10778.53	4.65	0	-3053	11186	10992	10806	10612	10426	10900	10520	113	3240	500	7770	10	1	22556163	2456	22.32	3.42	12	0.07	488.00	3186.00	13400	20230504	-18.73	6540	20221013	66.51	13400	-18.73	20230504	6760	61.09	20230102	13400	-18.73	20230504	6540	66.51	20221013	0.69	N	138580	500	112 억	1048059	N	N	0	N	N
75	20230718	150806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10870	70	2	0.65	166454860	15445	67.05	10800	10890	10640	14040	7560	10800	10777.27	4.65	0	-3022	11186	10992	10806	10612	10426	10900	10520	113	3240	500	7770	10	1	22556163	2452	22.27	3.41	12	0.07	488.00	3186.00	13400	20230504	-18.88	6540	20221013	66.21	13400	-18.88	20230504	6760	60.80	20230102	13400	-18.88	20230504	6540	66.21	20221013	0.69	N	138580	500	112 억	1048059	N	N	0	N	N
76	20230718	140803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10820	20	2	0.19	130854760	12162	52.80	10800	10890	10640	14040	7560	10800	10759.31	4.65	0	-2318	11186	10992	10806	10612	10426	10900	10520	113	3240	500	7770	10	1	22556163	2441	22.17	3.40	12	0.05	488.00	3186.00	13400	20230504	-19.25	6540	20221013	65.44	13400	-19.25	20230504	6760	60.06	20230102	13400	-19.25	20230504	6540	65.44	20221013	0.69	N	138580	500	112 억	1048059	N	N	0	N	N
77	20230718	130804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10780	-20	5	-0.19	60421990	5638	24.48	10800	10890	10640	14040	7560	10800	10716.92	4.65	0	-2342	11186	10992	10806	10612	10426	10900	10520	113	3240	500	7770	10	1	22556163	2432	22.09	3.38	12	0.02	488.00	3186.00	13400	20230504	-19.55	6540	20221013	64.83	13400	-19.55	20230504	6760	59.47	20230102	13400	-19.55	20230504	6540	64.83	20221013	0.69	N	138580	500	112 억	1048059	N	N	0	N	N
78	20230718	120811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10670	-130	5	-1.20	31861060	2970	12.89	10800	10890	10640	14040	7560	10800	10727.63	4.65	0	-1515	11186	10992	10806	10612	10426	10900	10520	113	3240	500	7770	10	1	22556163	2407	21.86	3.35	12	0.01	488.00	3186.00	13400	20230504	-20.37	6540	20221013	63.15	13400	-20.37	20230504	6760	57.84	20230102	13400	-20.37	20230504	6540	63.15	20221013	0.69	N	138580	500	112 억	1048059	N	N	0	N	N
79	20230718	110811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10800	0	3	0.00	18336900	1705	7.40	10800	10890	10640	14040	7560	10800	10754.78	4.65	0	-738	11186	10992	10806	10612	10426	10900	10520	113	3240	500	7770	10	1	22556163	2436	22.13	3.39	12	0.01	488.00	3186.00	13400	20230504	-19.40	6540	20221013	65.14	13400	-19.40	20230504	6760	59.76	20230102	13400	-19.40	20230504	6540	65.14	20221013	0.69	N	138580	500	112 억	1048059	N	N	0	N	N
80	20230718	100803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10800	0	3	0.00	10156330	945	4.10	10800	10890	10640	14040	7560	10800	10747.44	4.65	0	-501	11186	10992	10806	10612	10426	10900	10520	113	3240	500	7770	10	1	22556163	2436	22.13	3.39	12	0.00	488.00	3186.00	13400	20230504	-19.40	6540	20221013	65.14	13400	-19.40	20230504	6760	59.76	20230102	13400	-19.40	20230504	6540	65.14	20221013	0.69	N	138580	500	112 억	1048059	N	N	0	N	N
81	20230718	090802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10870	70	2	0.65	1605020	150	0.65	10800	10890	10640	14040	7560	10800	10700.13	4.65	0	-6	11186	10992	10806	10612	10426	10900	10520	113	3240	500	7770	10	1	22556163	2452	22.27	3.41	12	0.00	488.00	3186.00	13400	20230504	-18.88	6540	20221013	66.21	13400	-18.88	20230504	6760	60.80	20230102	13400	-18.88	20230504	6540	66.21	20221013	0.69	N	138580	500	112 억	1048059	N	N	0	N	N
82	20230717	160803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10800	-220	5	-2.00	248644730	23035	185.09	11000	11000	10620	14320	7720	11020	10794.20	4.66	0	-4063	11553	11286	11073	10806	10593	11420	10940	113	3300	500	7930	10	1	22556163	2436	22.13	3.39	12	0.10	488.00	3186.00	13400	20230504	-19.40	6540	20221013	65.14	13400	-19.40	20230504	6760	59.76	20230102	13400	-19.40	20230504	6540	65.14	20221013	0.69	N	138580	500	112 억	1051926	N	N	0	N	N
83	20230717	150801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10830	-190	5	-1.72	194627810	18004	144.67	11000	11000	10620	14320	7720	11020	10810.25	4.66	0	-4354	11553	11286	11073	10806	10593	11420	10940	113	3300	500	7930	10	1	22556163	2443	22.19	3.40	12	0.08	488.00	3186.00	13400	20230504	-19.18	6540	20221013	65.60	13400	-19.18	20230504	6760	60.21	20230102	13400	-19.18	20230504	6540	65.60	20221013	0.69	N	138580	500	112 억	1051926	N	N	0	N	N
84	20230717	140803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10800	-220	5	-2.00	177899190	16455	132.22	11000	11000	10620	14320	7720	11020	10811.25	4.66	0	-3585	11553	11286	11073	10806	10593	11420	10940	113	3300	500	7930	10	1	22556163	2436	22.13	3.39	12	0.07	488.00	3186.00	13400	20230504	-19.40	6540	20221013	65.14	13400	-19.40	20230504	6760	59.76	20230102	13400	-19.40	20230504	6540	65.14	20221013	0.69	N	138580	500	112 억	1051926	N	N	0	N	N
85	20230717	130757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10850	-170	5	-1.54	130804070	12077	97.04	11000	11000	10620	14320	7720	11020	10830.84	4.66	0	-3711	11553	11286	11073	10806	10593	11420	10940	113	3300	500	7930	10	1	22556163	2447	22.23	3.41	12	0.05	488.00	3186.00	13400	20230504	-19.03	6540	20221013	65.90	13400	-19.03	20230504	6760	60.50	20230102	13400	-19.03	20230504	6540	65.90	20221013	0.69	N	138580	500	112 억	1051926	N	N	0	N	N
86	20230717	120806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10880	-140	5	-1.27	80238980	7361	59.15	11000	11000	10820	14320	7720	11020	10900.55	4.66	0	-2827	11553	11286	11073	10806	10593	11420	10940	113	3300	500	7930	10	1	22556163	2454	22.30	3.41	12	0.03	488.00	3186.00	13400	20230504	-18.81	6540	20221013	66.36	13400	-18.81	20230504	6760	60.95	20230102	13400	-18.81	20230504	6540	66.36	20221013	0.69	N	138580	500	112 억	1051926	N	N	0	N	N
87	20230717	110756	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10960	-60	5	-0.54	27685380	2532	20.35	11000	11000	10880	14320	7720	11020	10934.19	4.66	0	-1478	11553	11286	11073	10806	10593	11420	10940	113	3300	500	7930	10	1	22556163	2472	22.46	3.44	12	0.01	488.00	3186.00	13400	20230504	-18.21	6540	20221013	67.58	13400	-18.21	20230504	6760	62.13	20230102	13400	-18.21	20230504	6540	67.58	20221013	0.69	N	138580	500	112 억	1051926	N	N	0	N	N
88	20230717	100757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10930	-90	5	-0.82	19529880	1784	14.34	11000	11000	10900	14320	7720	11020	10947.24	4.66	0	-999	11553	11286	11073	10806	10593	11420	10940	113	3300	500	7930	10	1	22556163	2465	22.40	3.43	12	0.01	488.00	3186.00	13400	20230504	-18.43	6540	20221013	67.13	13400	-18.43	20230504	6760	61.69	20230102	13400	-18.43	20230504	6540	67.13	20221013	0.69	N	138580	500	112 억	1051926	N	N	0	N	N
89	20230717	090756	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10990	-30	5	-0.27	4384100	400	3.21	11000	11000	10910	14320	7720	11020	10960.25	4.66	0	-280	11553	11286	11073	10806	10593	11420	10940	113	3300	500	7930	10	1	22556163	2479	22.52	3.45	12	0.00	488.00	3186.00	13400	20230504	-17.99	6540	20221013	68.04	13400	-17.99	20230504	6760	62.57	20230102	13400	-17.99	20230504	6540	68.04	20221013	0.69	N	138580	500	112 억	1051926	N	N	0	N	N
90	20230714	160756	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11020	100	2	0.92	137465100	12445	42.56	10920	11340	10860	14190	7650	10920	11045.81	4.68	0	-4483	11760	11340	10920	10500	10080	11130	10290	113	3270	500	7860	10	1	22556163	2486	22.58	3.46	12	0.06	488.00	3186.00	13400	20230504	-17.76	6540	20221013	68.50	13400	-17.76	20230504	6760	63.02	20230102	13400	-17.76	20230504	6540	68.50	20221013	0.68	N	138580	500	112 억	1056099	N	N	0	N	N
91	20230714	150800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11020	100	2	0.92	135135260	12233	41.84	10920	11340	10860	14190	7650	10920	11046.78	4.68	0	-4464	11760	11340	10920	10500	10080	11130	10290	113	3270	500	7860	10	1	22556163	2486	22.58	3.46	12	0.05	488.00	3186.00	13400	20230504	-17.76	6540	20221013	68.50	13400	-17.76	20230504	6760	63.02	20230102	13400	-17.76	20230504	6540	68.50	20221013	0.68	N	138580	500	112 억	1056099	N	N	0	N	N
92	20230714	140804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10950	30	2	0.27	129763340	11742	40.16	10920	11340	10860	14190	7650	10920	11051.21	4.68	0	-4250	11760	11340	10920	10500	10080	11130	10290	113	3270	500	7860	10	1	22556163	2470	22.44	3.44	12	0.05	488.00	3186.00	13400	20230504	-18.28	6540	20221013	67.43	13400	-18.28	20230504	6760	61.98	20230102	13400	-18.28	20230504	6540	67.43	20221013	0.68	N	138580	500	112 억	1056099	N	N	0	N	N
93	20230714	130752	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10990	70	2	0.64	107665990	9729	33.27	10920	11340	10860	14190	7650	10920	11066.50	4.68	0	-3713	11760	11340	10920	10500	10080	11130	10290	113	3270	500	7860	10	1	22556163	2479	22.52	3.45	12	0.04	488.00	3186.00	13400	20230504	-17.99	6540	20221013	68.04	13400	-17.99	20230504	6760	62.57	20230102	13400	-17.99	20230504	6540	68.04	20221013	0.68	N	138580	500	112 억	1056099	N	N	0	N	N
94	20230714	120753	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10990	70	2	0.64	101984690	9213	31.51	10920	11340	10860	14190	7650	10920	11069.65	4.68	0	-3511	11760	11340	10920	10500	10080	11130	10290	113	3270	500	7860	10	1	22556163	2479	22.52	3.45	12	0.04	488.00	3186.00	13400	20230504	-17.99	6540	20221013	68.04	13400	-17.99	20230504	6760	62.57	20230102	13400	-17.99	20230504	6540	68.04	20221013	0.68	N	138580	500	112 억	1056099	N	N	0	N	N
95	20230714	110801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10980	60	2	0.55	88771130	8012	27.40	10920	11340	10860	14190	7650	10920	11079.77	4.68	0	-2814	11760	11340	10920	10500	10080	11130	10290	113	3270	500	7860	10	1	22556163	2477	22.50	3.45	12	0.04	488.00	3186.00	13400	20230504	-18.06	6540	20221013	67.89	13400	-18.06	20230504	6760	62.43	20230102	13400	-18.06	20230504	6540	67.89	20221013	0.68	N	138580	500	112 억	1056099	N	N	0	N	N
96	20230714	100802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11190	270	2	2.47	61964320	5568	19.04	10920	11340	10860	14190	7650	10920	11128.65	4.68	0	-1780	11760	11340	10920	10500	10080	11130	10290	113	3270	500	7860	10	1	22556163	2524	22.93	3.51	12	0.02	488.00	3186.00	13400	20230504	-16.49	6540	20221013	71.10	13400	-16.49	20230504	6760	65.53	20230102	13400	-16.49	20230504	6540	71.10	20221013	0.68	N	138580	500	112 억	1056099	N	N	0	N	N
97	20230714	090759	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11190	270	2	2.47	24936140	2240	7.66	10920	11340	10860	14190	7650	10920	11132.21	4.68	0	-789	11760	11340	10920	10500	10080	11130	10290	113	3270	500	7860	10	1	22556163	2524	22.93	3.51	12	0.01	488.00	3186.00	13400	20230504	-16.49	6540	20221013	71.10	13400	-16.49	20230504	6760	65.53	20230102	13400	-16.49	20230504	6540	71.10	20221013	0.68	N	138580	500	112 억	1056099	N	N	0	N	N
98	20230713	160755	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10920	-260	5	-2.33	322230560	29240	48.52	11180	11340	10500	14530	7830	11180	11020.20	4.74	0	-11977	11640	11410	11020	10790	10400	11525	10905	113	3350	500	8040	10	1	22556163	2463	22.38	3.43	12	0.13	488.00	3186.00	13400	20230504	-18.51	6540	20221013	66.97	13400	-18.51	20230504	6760	61.54	20230102	13400	-18.51	20230504	6540	66.97	20221013	0.67	N	138580	500	112 억	1068101	N	N	0	N	N
99	20230713	150751	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10970	-210	5	-1.88	273704180	24796	41.15	11180	11340	10500	14530	7830	11180	11038.24	4.74	0	-10494	11640	11410	11020	10790	10400	11525	10905	113	3350	500	8040	10	1	22556163	2474	22.48	3.44	12	0.11	488.00	3186.00	13400	20230504	-18.13	6540	20221013	67.74	13400	-18.13	20230504	6760	62.28	20230102	13400	-18.13	20230504	6540	67.74	20221013	0.67	N	138580	500	112 억	1068101	N	N	0	N	N
100	20230713	140749	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11070	-110	5	-0.98	227259800	20572	34.14	11180	11340	10500	14530	7830	11180	11047.04	4.74	0	-9543	11640	11410	11020	10790	10400	11525	10905	113	3350	500	8040	10	1	22556163	2497	22.68	3.47	12	0.09	488.00	3186.00	13400	20230504	-17.39	6540	20221013	69.27	13400	-17.39	20230504	6760	63.76	20230102	13400	-17.39	20230504	6540	69.27	20221013	0.67	N	138580	500	112 억	1068101	N	N	0	N	N
101	20230713	130753	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11010	-170	5	-1.52	200181380	18110	30.05	11180	11340	10500	14530	7830	11180	11053.64	4.74	0	-7796	11640	11410	11020	10790	10400	11525	10905	113	3350	500	8040	10	1	22556163	2483	22.56	3.46	12	0.08	488.00	3186.00	13400	20230504	-17.84	6540	20221013	68.35	13400	-17.84	20230504	6760	62.87	20230102	13400	-17.84	20230504	6540	68.35	20221013	0.67	N	138580	500	112 억	1068101	N	N	0	N	N
102	20230713	120749	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10950	-230	5	-2.06	174390090	15762	26.16	11180	11340	10500	14530	7830	11180	11063.96	4.74	0	-6495	11640	11410	11020	10790	10400	11525	10905	113	3350	500	8040	10	1	22556163	2470	22.44	3.44	12	0.07	488.00	3186.00	13400	20230504	-18.28	6540	20221013	67.43	13400	-18.28	20230504	6760	61.98	20230102	13400	-18.28	20230504	6540	67.43	20221013	0.67	N	138580	500	112 억	1068101	N	N	0	N	N
103	20230713	110753	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11130	-50	5	-0.45	101475280	9108	15.11	11180	11340	11050	14530	7830	11180	11141.34	4.74	0	-7046	11640	11410	11020	10790	10400	11525	10905	113	3350	500	8040	10	1	22556163	2511	22.81	3.49	12	0.04	488.00	3186.00	13400	20230504	-16.94	6540	20221013	70.18	13400	-16.94	20230504	6760	64.64	20230102	13400	-16.94	20230504	6540	70.18	20221013	0.67	N	138580	500	112 억	1068101	N	N	0	N	N
104	20230713	100748	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11170	-10	5	-0.09	57236750	5115	8.49	11180	11340	11100	14530	7830	11180	11189.98	4.74	0	-3117	11640	11410	11020	10790	10400	11525	10905	113	3350	500	8040	10	1	22556163	2520	22.89	3.51	12	0.02	488.00	3186.00	13400	20230504	-16.64	6540	20221013	70.80	13400	-16.64	20230504	6760	65.24	20230102	13400	-16.64	20230504	6540	70.80	20221013	0.67	N	138580	500	112 억	1068101	N	N	0	N	N
105	20230713	090737	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11330	150	2	1.34	13443620	1191	1.98	11180	11340	11180	14530	7830	11180	11287.67	4.74	0	-864	11640	11410	11020	10790	10400	11525	10905	113	3350	500	8040	10	1	22556163	2556	23.22	3.56	12	0.01	488.00	3186.00	13400	20230504	-15.45	6540	20221013	73.24	13400	-15.45	20230504	6760	67.60	20230102	13400	-15.45	20230504	6540	73.24	20221013	0.67	N	138580	500	112 억	1068101	N	N	0	N	N
106	20230712	160746	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11180	540	2	5.08	668272520	60261	349.34	10760	11250	10630	13830	7450	10640	11089.64	4.72	0	3417	11000	10820	10680	10500	10360	10750	10430	113	3190	500	7660	10	1	22556163	2522	22.91	3.51	12	0.27	488.00	3186.00	13400	20230504	-16.57	6540	20221013	70.95	13400	-16.57	20230504	6760	65.38	20230102	13400	-16.57	20230504	6540	70.95	20221013	0.68	N	138580	500	112 억	1065181	N	N	0	N	N
107	20230712	150741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11170	530	2	4.98	643653010	58056	336.56	10760	11250	10630	13830	7450	10640	11086.76	4.72	0	3046	11000	10820	10680	10500	10360	10750	10430	113	3190	500	7660	10	1	22556163	2520	22.89	3.51	12	0.26	488.00	3186.00	13400	20230504	-16.64	6540	20221013	70.80	13400	-16.64	20230504	6760	65.24	20230102	13400	-16.64	20230504	6540	70.80	20221013	0.68	N	138580	500	112 억	1065181	N	N	0	N	N
108	20230712	140740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11130	490	2	4.61	596288910	53789	311.82	10760	11250	10630	13830	7450	10640	11085.70	4.72	0	1523	11000	10820	10680	10500	10360	10750	10430	113	3190	500	7660	10	1	22556163	2511	22.81	3.49	12	0.24	488.00	3186.00	13400	20230504	-16.94	6540	20221013	70.18	13400	-16.94	20230504	6760	64.64	20230102	13400	-16.94	20230504	6540	70.18	20221013	0.68	N	138580	500	112 억	1065181	N	N	0	N	N
109	20230712	130742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11230	590	2	5.55	463068220	41825	242.46	10760	11240	10630	13830	7450	10640	11071.57	4.72	0	-843	11000	10820	10680	10500	10360	10750	10430	113	3190	500	7660	10	1	22556163	2533	23.01	3.52	12	0.19	488.00	3186.00	13400	20230504	-16.19	6540	20221013	71.71	13400	-16.19	20230504	6760	66.12	20230102	13400	-16.19	20230504	6540	71.71	20221013	0.68	N	138580	500	112 억	1065181	N	N	0	N	N
110	20230712	120744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11150	510	2	4.79	405880030	36713	212.83	10760	11240	10630	13830	7450	10640	11055.49	4.72	0	-2346	11000	10820	10680	10500	10360	10750	10430	113	3190	500	7660	10	1	22556163	2515	22.85	3.50	12	0.16	488.00	3186.00	13400	20230504	-16.79	6540	20221013	70.49	13400	-16.79	20230504	6760	64.94	20230102	13400	-16.79	20230504	6540	70.49	20221013	0.68	N	138580	500	112 억	1065181	N	N	0	N	N
111	20230712	110743	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11090	450	2	4.23	288545010	26165	151.68	10760	11230	10630	13830	7450	10640	11027.90	4.72	0	-2121	11000	10820	10680	10500	10360	10750	10430	113	3190	500	7660	10	1	22556163	2501	22.73	3.48	12	0.12	488.00	3186.00	13400	20230504	-17.24	6540	20221013	69.57	13400	-17.24	20230504	6760	64.05	20230102	13400	-17.24	20230504	6540	69.57	20221013	0.68	N	138580	500	112 억	1065181	N	N	0	N	N
112	20230712	100744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11100	460	2	4.32	194627810	17717	102.71	10760	11130	10630	13830	7450	10640	10985.37	4.72	0	-3759	11000	10820	10680	10500	10360	10750	10430	113	3190	500	7660	10	1	22556163	2504	22.75	3.48	12	0.08	488.00	3186.00	13400	20230504	-17.16	6540	20221013	69.72	13400	-17.16	20230504	6760	64.20	20230102	13400	-17.16	20230504	6540	69.72	20221013	0.68	N	138580	500	112 억	1065181	N	N	0	N	N
113	20230712	090745	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10900	260	2	2.44	9929810	921	5.34	10760	10900	10630	13830	7450	10640	10781.55	4.72	0	-146	11000	10820	10680	10500	10360	10750	10430	113	3190	500	7660	10	1	22556163	2459	22.34	3.42	12	0.00	488.00	3186.00	13400	20230504	-18.66	6540	20221013	66.67	13400	-18.66	20230504	6760	61.24	20230102	13400	-18.66	20230504	6540	66.67	20221013	0.68	N	138580	500	112 억	1065181	N	N	0	N	N
114	20230711	160734	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10640	20	2	0.19	182560200	17149	57.80	10730	10860	10540	13800	7440	10620	10645.53	4.72	0	573	11026	10822	10546	10342	10066	10685	10205	113	3180	500	7640	10	1	22556163	2400	21.80	3.34	12	0.08	488.00	3186.00	13400	20230504	-20.60	6540	20221013	62.69	13400	-20.60	20230504	6760	57.40	20230102	13400	-20.60	20230504	6540	62.69	20221013	0.69	N	138580	500	112 억	1064608	N	N	0	N	N
115	20230711	150731	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10660	40	2	0.38	169395450	15915	53.64	10730	10860	10540	13800	7440	10620	10643.76	4.72	0	895	11026	10822	10546	10342	10066	10685	10205	113	3180	500	7640	10	1	22556163	2404	21.84	3.35	12	0.07	488.00	3186.00	13400	20230504	-20.45	6540	20221013	63.00	13400	-20.45	20230504	6760	57.69	20230102	13400	-20.45	20230504	6540	63.00	20221013	0.69	N	138580	500	112 억	1064608	N	N	0	N	N
116	20230711	140727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10620	0	3	0.00	109642220	10277	34.64	10730	10860	10550	13800	7440	10620	10668.70	4.72	0	-75	11026	10822	10546	10342	10066	10685	10205	113	3180	500	7640	10	1	22556163	2395	21.76	3.33	12	0.05	488.00	3186.00	13400	20230504	-20.75	6540	20221013	62.39	13400	-20.75	20230504	6760	57.10	20230102	13400	-20.75	20230504	6540	62.39	20221013	0.69	N	138580	500	112 억	1064608	N	N	0	N	N
117	20230711	130719	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10610	-10	5	-0.09	81084430	7579	25.54	10730	10860	10600	13800	7440	10620	10698.57	4.72	0	-70	11026	10822	10546	10342	10066	10685	10205	113	3180	500	7640	10	1	22556163	2393	21.74	3.33	12	0.03	488.00	3186.00	13400	20230504	-20.82	6540	20221013	62.23	13400	-20.82	20230504	6760	56.95	20230102	13400	-20.82	20230504	6540	62.23	20221013	0.69	N	138580	500	112 억	1064608	N	N	0	N	N
118	20230711	120736	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10650	30	2	0.28	69073960	6448	21.73	10730	10860	10610	13800	7440	10620	10712.46	4.72	0	-428	11026	10822	10546	10342	10066	10685	10205	113	3180	500	7640	10	1	22556163	2402	21.82	3.34	12	0.03	488.00	3186.00	13400	20230504	-20.52	6540	20221013	62.84	13400	-20.52	20230504	6760	57.54	20230102	13400	-20.52	20230504	6540	62.84	20221013	0.69	N	138580	500	112 억	1064608	N	N	0	N	N
119	20230711	110741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10750	130	2	1.22	36565510	3407	11.48	10730	10860	10610	13800	7440	10620	10732.47	4.72	0	-387	11026	10822	10546	10342	10066	10685	10205	113	3180	500	7640	10	1	22556163	2425	22.03	3.37	12	0.02	488.00	3186.00	13400	20230504	-19.78	6540	20221013	64.37	13400	-19.78	20230504	6760	59.02	20230102	13400	-19.78	20230504	6540	64.37	20221013	0.69	N	138580	500	112 억	1064608	N	N	0	N	N
120	20230711	100737	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10690	70	2	0.66	24489520	2280	7.68	10730	10860	10610	13800	7440	10620	10741.02	4.72	0	110	11026	10822	10546	10342	10066	10685	10205	113	3180	500	7640	10	1	22556163	2411	21.91	3.36	12	0.01	488.00	3186.00	13400	20230504	-20.22	6540	20221013	63.46	13400	-20.22	20230504	6760	58.14	20230102	13400	-20.22	20230504	6540	63.46	20221013	0.69	N	138580	500	112 억	1064608	N	N	0	N	N
121	20230711	090736	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10790	170	2	1.60	687850	64	0.22	10730	10790	10730	13800	7440	10620	10747.66	4.72	0	0	11026	10822	10546	10342	10066	10685	10205	113	3180	500	7640	10	1	22556163	2434	22.11	3.39	12	0.00	488.00	3186.00	13400	20230504	-19.48	6540	20221013	64.98	13400	-19.48	20230504	6760	59.62	20230102	13400	-19.48	20230504	6540	64.98	20221013	0.69	N	138580	500	112 억	1064608	N	N	0	N	N
122	20230710	160730	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10620	120	2	1.14	308545450	29352	49.96	10630	10750	10270	13650	7350	10500	10511.01	4.67	0	11395	11240	10870	10620	10250	10000	10745	10125	113	3150	500	7560	10	1	22556163	2395	21.76	3.33	12	0.13	488.00	3186.00	13400	20230504	-20.75	6540	20221013	62.39	13400	-20.75	20230504	6760	57.10	20230102	13400	-20.75	20230504	6540	62.39	20221013	0.70	N	138580	500	112 억	1053213	N	N	0	N	N
123	20230710	150732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10580	80	2	0.76	274900720	26160	44.53	10630	10750	10270	13650	7350	10500	10508.44	4.67	0	9904	11240	10870	10620	10250	10000	10745	10125	113	3150	500	7560	10	1	22556163	2386	21.68	3.32	12	0.12	488.00	3186.00	13400	20230504	-21.04	6540	20221013	61.77	13400	-21.04	20230504	6760	56.51	20230102	13400	-21.04	20230504	6540	61.77	20221013	0.70	N	138580	500	112 억	1053213	N	N	0	N	N
124	20230710	140724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10660	160	2	1.52	243844600	23229	39.54	10630	10750	10270	13650	7350	10500	10497.42	4.67	0	9648	11240	10870	10620	10250	10000	10745	10125	113	3150	500	7560	10	1	22556163	2404	21.84	3.35	12	0.10	488.00	3186.00	13400	20230504	-20.45	6540	20221013	63.00	13400	-20.45	20230504	6760	57.69	20230102	13400	-20.45	20230504	6540	63.00	20221013	0.70	N	138580	500	112 억	1053213	N	N	0	N	N
125	20230710	130716	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10640	140	2	1.33	240954250	22957	39.08	10630	10750	10270	13650	7350	10500	10495.89	4.67	0	9534	11240	10870	10620	10250	10000	10745	10125	113	3150	500	7560	10	1	22556163	2400	21.80	3.34	12	0.10	488.00	3186.00	13400	20230504	-20.60	6540	20221013	62.69	13400	-20.60	20230504	6760	57.40	20230102	13400	-20.60	20230504	6540	62.69	20221013	0.70	N	138580	500	112 억	1053213	N	N	0	N	N
126	20230710	120735	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10630	130	2	1.24	236406240	22529	38.35	10630	10750	10270	13650	7350	10500	10493.42	4.67	0	9467	11240	10870	10620	10250	10000	10745	10125	113	3150	500	7560	10	1	22556163	2398	21.78	3.34	12	0.10	488.00	3186.00	13400	20230504	-20.67	6540	20221013	62.54	13400	-20.67	20230504	6760	57.25	20230102	13400	-20.67	20230504	6540	62.54	20221013	0.70	N	138580	500	112 억	1053213	N	N	0	N	N
127	20230710	110732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10590	90	2	0.86	231768180	22092	37.61	10630	10750	10270	13650	7350	10500	10491.05	4.67	0	9281	11240	10870	10620	10250	10000	10745	10125	113	3150	500	7560	10	1	22556163	2389	21.70	3.32	12	0.10	488.00	3186.00	13400	20230504	-20.97	6540	20221013	61.93	13400	-20.97	20230504	6760	56.66	20230102	13400	-20.97	20230504	6540	61.93	20221013	0.70	N	138580	500	112 억	1053213	N	N	0	N	N
128	20230710	100733	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10540	40	2	0.38	117323220	11292	19.22	10630	10630	10270	13650	7350	10500	10389.94	4.67	0	1639	11240	10870	10620	10250	10000	10745	10125	113	3150	500	7560	10	1	22556163	2377	21.60	3.31	12	0.05	488.00	3186.00	13400	20230504	-21.34	6540	20221013	61.16	13400	-21.34	20230504	6760	55.92	20230102	13400	-21.34	20230504	6540	61.16	20221013	0.70	N	138580	500	112 억	1053213	N	N	0	N	N
129	20230710	090726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10420	-80	5	-0.76	29401030	2825	4.81	10630	10630	10390	13650	7350	10500	10407.44	4.67	0	-1345	11240	10870	10620	10250	10000	10745	10125	113	3150	500	7560	10	1	22556163	2350	21.35	3.27	12	0.01	488.00	3186.00	13400	20230504	-22.24	6540	20221013	59.33	13400	-22.24	20230504	6760	54.14	20230102	13400	-22.24	20230504	6540	59.33	20221013	0.70	N	138580	500	112 억	1053213	N	N	0	N	N
130	20230707	160723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10500	-280	5	-2.60	622244730	58744	253.27	10600	10990	10370	14010	7550	10780	10592.59	4.63	0	9636	11426	11102	10826	10502	10226	10965	10365	113	3230	500	7760	10	1	22556163	2368	21.52	3.30	12	0.26	488.00	3186.00	13400	20230504	-21.64	6540	20221013	60.55	13400	-21.64	20230504	6760	55.33	20230102	13400	-21.64	20230504	6540	60.55	20221013	0.69	N	138580	500	112 억	1044749	N	N	0	N	N
131	20230707	150723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10550	-230	5	-2.13	589324120	55608	239.75	10600	10990	10370	14010	7550	10780	10597.83	4.63	0	9754	11426	11102	10826	10502	10226	10965	10365	113	3230	500	7760	10	1	22556163	2380	21.62	3.31	12	0.25	488.00	3186.00	13400	20230504	-21.27	6540	20221013	61.31	13400	-21.27	20230504	6760	56.07	20230102	13400	-21.27	20230504	6540	61.31	20221013	0.69	N	138580	500	112 억	1044749	N	N	0	N	N
132	20230707	140737	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10560	-220	5	-2.04	459755940	43284	186.62	10600	10990	10370	14010	7550	10780	10621.85	4.63	0	11601	11426	11102	10826	10502	10226	10965	10365	113	3230	500	7760	10	1	22556163	2382	21.64	3.31	12	0.19	488.00	3186.00	13400	20230504	-21.19	6540	20221013	61.47	13400	-21.19	20230504	6760	56.21	20230102	13400	-21.19	20230504	6540	61.47	20221013	0.69	N	138580	500	112 억	1044749	N	N	0	N	N
133	20230707	130728	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10660	-120	5	-1.11	331858530	31054	133.89	10600	10990	10460	14010	7550	10780	10686.50	4.63	0	12836	11426	11102	10826	10502	10226	10965	10365	113	3230	500	7760	10	1	22556163	2404	21.84	3.35	12	0.14	488.00	3186.00	13400	20230504	-20.45	6540	20221013	63.00	13400	-20.45	20230504	6760	57.69	20230102	13400	-20.45	20230504	6540	63.00	20221013	0.69	N	138580	500	112 억	1044749	N	N	0	N	N
134	20230707	120732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10730	-50	5	-0.46	327420240	30636	132.09	10600	10990	10460	14010	7550	10780	10687.43	4.63	0	13249	11426	11102	10826	10502	10226	10965	10365	113	3230	500	7760	10	1	22556163	2420	21.99	3.37	12	0.14	488.00	3186.00	13400	20230504	-19.93	6540	20221013	64.07	13400	-19.93	20230504	6760	58.73	20230102	13400	-19.93	20230504	6540	64.07	20221013	0.69	N	138580	500	112 억	1044749	N	N	0	N	N
135	20230707	110734	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10710	-70	5	-0.65	288376240	26958	116.23	10600	10990	10460	14010	7550	10780	10697.24	4.63	0	14198	11426	11102	10826	10502	10226	10965	10365	113	3230	500	7760	10	1	22556163	2416	21.95	3.36	12	0.12	488.00	3186.00	13400	20230504	-20.07	6540	20221013	63.76	13400	-20.07	20230504	6760	58.43	20230102	13400	-20.07	20230504	6540	63.76	20221013	0.69	N	138580	500	112 억	1044749	N	N	0	N	N
136	20230707	100725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10830	50	2	0.46	272776630	25507	109.97	10600	10990	10460	14010	7550	10780	10694.19	4.63	0	14846	11426	11102	10826	10502	10226	10965	10365	113	3230	500	7760	10	1	22556163	2443	22.19	3.40	12	0.11	488.00	3186.00	13400	20230504	-19.18	6540	20221013	65.60	13400	-19.18	20230504	6760	60.21	20230102	13400	-19.18	20230504	6540	65.60	20221013	0.69	N	138580	500	112 억	1044749	N	N	0	N	N
137	20230707	090725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10570	-210	5	-1.95	24406480	2311	9.96	10600	10650	10460	14010	7550	10780	10561.00	4.63	0	-170	11426	11102	10826	10502	10226	10965	10365	113	3230	500	7760	10	1	22556163	2384	21.66	3.32	12	0.01	488.00	3186.00	13400	20230504	-21.12	6540	20221013	61.62	13400	-21.12	20230504	6760	56.36	20230102	13400	-21.12	20230504	6540	61.62	20221013	0.69	N	138580	500	112 억	1044749	N	N	0	N	N
138	20230706	160724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10780	-10	5	-0.09	251061360	23194	60.70	10790	11150	10550	14020	7560	10790	10824.41	4.66	0	-6663	11363	11076	10723	10436	10083	10900	10260	113	3230	500	7760	10	1	22556163	2432	22.09	3.38	12	0.10	488.00	3186.00	13400	20230504	-19.55	6540	20221013	64.83	13400	-19.55	20230504	6760	59.47	20230102	13400	-19.55	20230504	6540	64.83	20221013	0.66	N	138580	500	112 억	1051009	N	N	0	N	N
139	20230706	150725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10780	-10	5	-0.09	226917770	20967	54.87	10790	11150	10550	14020	7560	10790	10822.62	4.66	0	-6580	11363	11076	10723	10436	10083	10900	10260	113	3230	500	7760	10	1	22556163	2432	22.09	3.38	12	0.09	488.00	3186.00	13400	20230504	-19.55	6540	20221013	64.83	13400	-19.55	20230504	6760	59.47	20230102	13400	-19.55	20230504	6540	64.83	20221013	0.66	N	138580	500	112 억	1051009	N	N	0	N	N
140	20230706	140726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10880	90	2	0.83	215947470	19948	52.20	10790	11150	10550	14020	7560	10790	10825.52	4.66	0	-6887	11363	11076	10723	10436	10083	10900	10260	113	3230	500	7760	10	1	22556163	2454	22.30	3.41	12	0.09	488.00	3186.00	13400	20230504	-18.81	6540	20221013	66.36	13400	-18.81	20230504	6760	60.95	20230102	13400	-18.81	20230504	6540	66.36	20221013	0.66	N	138580	500	112 억	1051009	N	N	0	N	N
141	20230706	130725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10800	10	2	0.09	175054220	16165	42.30	10790	11150	10550	14020	7560	10790	10829.21	4.66	0	-7089	11363	11076	10723	10436	10083	10900	10260	113	3230	500	7760	10	1	22556163	2436	22.13	3.39	12	0.07	488.00	3186.00	13400	20230504	-19.40	6540	20221013	65.14	13400	-19.40	20230504	6760	59.76	20230102	13400	-19.40	20230504	6540	65.14	20221013	0.66	N	138580	500	112 억	1051009	N	N	0	N	N
142	20230706	120721	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10780	-10	5	-0.09	137613300	12688	33.21	10790	11150	10550	14020	7560	10790	10845.94	4.66	0	-6074	11363	11076	10723	10436	10083	10900	10260	113	3230	500	7760	10	1	22556163	2432	22.09	3.38	12	0.06	488.00	3186.00	13400	20230504	-19.55	6540	20221013	64.83	13400	-19.55	20230504	6760	59.47	20230102	13400	-19.55	20230504	6540	64.83	20221013	0.66	N	138580	500	112 억	1051009	N	N	0	N	N
143	20230706	110729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10720	-70	5	-0.65	112491880	10339	27.06	10790	11150	10690	14020	7560	10790	10880.34	4.66	0	-4936	11363	11076	10723	10436	10083	10900	10260	113	3230	500	7760	10	1	22556163	2418	21.97	3.36	12	0.05	488.00	3186.00	13400	20230504	-20.00	6540	20221013	63.91	13400	-20.00	20230504	6760	58.58	20230102	13400	-20.00	20230504	6540	63.91	20221013	0.66	N	138580	500	112 억	1051009	N	N	0	N	N
144	20230706	100724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10980	190	2	1.76	77469650	7107	18.60	10790	11150	10690	14020	7560	10790	10900.47	4.66	0	-2742	11363	11076	10723	10436	10083	10900	10260	113	3230	500	7760	10	1	22556163	2477	22.50	3.45	12	0.03	488.00	3186.00	13400	20230504	-18.06	6540	20221013	67.89	13400	-18.06	20230504	6760	62.43	20230102	13400	-18.06	20230504	6540	67.89	20221013	0.66	N	138580	500	112 억	1051009	N	N	0	N	N
145	20230706	090723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10830	40	2	0.37	11483430	1066	2.79	10790	10890	10720	14020	7560	10790	10772.45	4.66	0	-807	11363	11076	10723	10436	10083	10900	10260	113	3230	500	7760	10	1	22556163	2443	22.19	3.40	12	0.00	488.00	3186.00	13400	20230504	-19.18	6540	20221013	65.60	13400	-19.18	20230504	6760	60.21	20230102	13400	-19.18	20230504	6540	65.60	20221013	0.66	N	138580	500	112 억	1051009	N	N	0	N	N
146	20230705	160721	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10790	0	3	0.00	403149890	37940	103.29	10990	11010	10370	14020	7560	10790	10625.94	4.64	0	2908	11403	11096	10943	10636	10483	11020	10560	113	3230	500	7760	10	1	22556163	2434	22.11	3.39	12	0.17	488.00	3186.00	13400	20230504	-19.48	6540	20221013	64.98	13400	-19.48	20230504	6760	59.62	20230102	13400	-19.48	20230504	6540	64.98	20221013	0.62	N	138580	500	112 억	1047601	N	N	0	N	N
147	20230705	150718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10790	0	3	0.00	396207810	37295	101.54	10990	11010	10370	14020	7560	10790	10623.62	4.64	0	2899	11403	11096	10943	10636	10483	11020	10560	113	3230	500	7760	10	1	22556163	2434	22.11	3.39	12	0.17	488.00	3186.00	13400	20230504	-19.48	6540	20221013	64.98	13400	-19.48	20230504	6760	59.62	20230102	13400	-19.48	20230504	6540	64.98	20221013	0.62	N	138580	500	112 억	1047601	N	N	0	N	N
148	20230705	140711	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10780	-10	5	-0.09	381596210	35936	97.84	10990	11010	10370	14020	7560	10790	10618.77	4.64	0	3238	11403	11096	10943	10636	10483	11020	10560	113	3230	500	7760	10	1	22556163	2432	22.09	3.38	12	0.16	488.00	3186.00	13400	20230504	-19.55	6540	20221013	64.83	13400	-19.55	20230504	6760	59.47	20230102	13400	-19.55	20230504	6540	64.83	20221013	0.62	N	138580	500	112 억	1047601	N	N	0	N	N
149	20230705	130713	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10810	20	2	0.19	366025890	34492	93.90	10990	11010	10370	14020	7560	10790	10611.91	4.64	0	4318	11403	11096	10943	10636	10483	11020	10560	113	3230	500	7760	10	1	22556163	2438	22.15	3.39	12	0.15	488.00	3186.00	13400	20230504	-19.33	6540	20221013	65.29	13400	-19.33	20230504	6760	59.91	20230102	13400	-19.33	20230504	6540	65.29	20221013	0.62	N	138580	500	112 억	1047601	N	N	0	N	N
150	20230705	120712	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10700	-90	5	-0.83	289498590	27402	74.60	10990	11010	10370	14020	7560	10790	10564.87	4.64	0	761	11403	11096	10943	10636	10483	11020	10560	113	3230	500	7760	10	1	22556163	2414	21.93	3.36	12	0.12	488.00	3186.00	13400	20230504	-20.15	6540	20221013	63.61	13400	-20.15	20230504	6760	58.28	20230102	13400	-20.15	20230504	6540	63.61	20221013	0.62	N	138580	500	112 억	1047601	N	N	0	N	N
151	20230705	110720	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10600	-190	5	-1.76	88989150	8321	22.65	10990	11010	10510	14020	7560	10790	10694.53	4.64	0	-3667	11403	11096	10943	10636	10483	11020	10560	113	3230	500	7760	10	1	22556163	2391	21.72	3.33	12	0.04	488.00	3186.00	13400	20230504	-20.90	6540	20221013	62.08	13400	-20.90	20230504	6760	56.80	20230102	13400	-20.90	20230504	6540	62.08	20221013	0.62	N	138580	500	112 억	1047601	N	N	0	N	N
152	20230705	100714	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10730	-60	5	-0.56	37799440	3505	9.54	10990	11010	10680	14020	7560	10790	10784.43	4.64	0	-916	11403	11096	10943	10636	10483	11020	10560	113	3230	500	7760	10	1	22556163	2420	21.99	3.37	12	0.02	488.00	3186.00	13400	20230504	-19.93	6540	20221013	64.07	13400	-19.93	20230504	6760	58.73	20230102	13400	-19.93	20230504	6540	64.07	20221013	0.62	N	138580	500	112 억	1047601	N	N	0	N	N
153	20230705	090712	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10800	10	2	0.09	3644880	336	0.91	10990	10990	10800	14020	7560	10790	10847.86	4.64	0	33	11403	11096	10943	10636	10483	11020	10560	113	3230	500	7760	10	1	22556163	2436	22.13	3.39	12	0.00	488.00	3186.00	13400	20230504	-19.40	6540	20221013	65.14	13400	-19.40	20230504	6760	59.76	20230102	13400	-19.40	20230504	6540	65.14	20221013	0.62	N	138580	500	112 억	1047601	N	N	0	N	N
154	20230704	160710	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10790	-380	5	-3.40	401676970	36721	13.12	11180	11250	10790	14520	7820	11170	10938.62	4.64	0	1950	13476	12322	11716	10562	9956	12900	11140	113	3350	500	8040	10	1	22556163	2434	22.11	3.39	12	0.16	488.00	3186.00	13400	20230504	-19.48	6540	20221013	64.98	13400	-19.48	20230504	6760	59.62	20230102	13400	-19.48	20230504	6540	64.98	20221013	0.61	N	138580	500	112 억	1045617	N	N	0	N	N
155	20230704	150702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10820	-350	5	-3.13	372354030	34007	12.15	11180	11250	10810	14520	7820	11170	10949.33	4.64	0	1768	13476	12322	11716	10562	9956	12900	11140	113	3350	500	8040	10	1	22556163	2441	22.17	3.40	12	0.15	488.00	3186.00	13400	20230504	-19.25	6540	20221013	65.44	13400	-19.25	20230504	6760	60.06	20230102	13400	-19.25	20230504	6540	65.44	20221013	0.61	N	138580	500	112 억	1045617	N	N	0	N	N
156	20230704	140707	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10930	-240	5	-2.15	274809240	25027	8.94	11180	11250	10810	14520	7820	11170	10980.51	4.64	0	1426	13476	12322	11716	10562	9956	12900	11140	113	3350	500	8040	10	1	22556163	2465	22.40	3.43	12	0.11	488.00	3186.00	13400	20230504	-18.43	6540	20221013	67.13	13400	-18.43	20230504	6760	61.69	20230102	13400	-18.43	20230504	6540	67.13	20221013	0.61	N	138580	500	112 억	1045617	N	N	0	N	N
157	20230704	130657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10960	-210	5	-1.88	262676330	23914	8.54	11180	11250	10810	14520	7820	11170	10984.21	4.64	0	1632	13476	12322	11716	10562	9956	12900	11140	113	3350	500	8040	10	1	22556163	2472	22.46	3.44	12	0.11	488.00	3186.00	13400	20230504	-18.21	6540	20221013	67.58	13400	-18.21	20230504	6760	62.13	20230102	13400	-18.21	20230504	6540	67.58	20221013	0.61	N	138580	500	112 억	1045617	N	N	0	N	N
158	20230704	120704	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10900	-270	5	-2.42	250580660	22808	8.15	11180	11250	10810	14520	7820	11170	10986.52	4.64	0	2073	13476	12322	11716	10562	9956	12900	11140	113	3350	500	8040	10	1	22556163	2459	22.34	3.42	12	0.10	488.00	3186.00	13400	20230504	-18.66	6540	20221013	66.67	13400	-18.66	20230504	6760	61.24	20230102	13400	-18.66	20230504	6540	66.67	20221013	0.61	N	138580	500	112 억	1045617	N	N	0	N	N
159	20230704	110700	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10910	-260	5	-2.33	232458900	21148	7.55	11180	11250	10810	14520	7820	11170	10992.00	4.64	0	1928	13476	12322	11716	10562	9956	12900	11140	113	3350	500	8040	10	1	22556163	2461	22.36	3.42	12	0.09	488.00	3186.00	13400	20230504	-18.58	6540	20221013	66.82	13400	-18.58	20230504	6760	61.39	20230102	13400	-18.58	20230504	6540	66.82	20221013	0.61	N	138580	500	112 억	1045617	N	N	0	N	N
160	20230704	100657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11030	-140	5	-1.25	150265950	13591	4.86	11180	11250	10900	14520	7820	11170	11056.28	4.64	0	877	13476	12322	11716	10562	9956	12900	11140	113	3350	500	8040	10	1	22556163	2488	22.60	3.46	12	0.06	488.00	3186.00	13400	20230504	-17.69	6540	20221013	68.65	13400	-17.69	20230504	6760	63.17	20230102	13400	-17.69	20230504	6540	68.65	20221013	0.61	N	138580	500	112 억	1045617	N	N	0	N	N
161	20230704	090656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11210	40	2	0.36	10736410	960	0.34	11180	11210	11180	14520	7820	11170	11183.76	4.64	0	-23	13476	12322	11716	10562	9956	12900	11140	113	3350	500	8040	10	1	22556163	2529	22.97	3.52	12	0.00	488.00	3186.00	13400	20230504	-16.34	6540	20221013	71.41	13400	-16.34	20230504	6760	65.83	20230102	13400	-16.34	20230504	6540	71.41	20221013	0.61	N	138580	500	112 억	1045617	N	N	0	N	N
162	20230703	160649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11170	10	2	0.09	3345884060	279841	1415.84	11110	12870	11110	14500	7820	11160	11956.38	4.80	0	-37258	11893	11526	11323	10956	10753	11425	10855	113	3340	500	8030	10	1	22556163	2520	22.89	3.51	12	1.24	488.00	3186.00	13400	20230504	-16.64	6540	20221013	70.80	13400	-16.64	20230504	6760	65.24	20230102	13400	-16.64	20230504	6540	70.80	20221013	0.59	N	138580	500	112 억	1083623	N	N	0	N	N
163	20230703	150657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11180	20	2	0.18	3295544990	275335	1393.04	11110	12870	11110	14500	7820	11160	11969.22	4.80	0	-37284	11893	11526	11323	10956	10753	11425	10855	113	3340	500	8030	10	1	22556163	2522	22.91	3.51	12	1.22	488.00	3186.00	13400	20230504	-16.57	6540	20221013	70.95	13400	-16.57	20230504	6760	65.38	20230102	13400	-16.57	20230504	6540	70.95	20221013	0.59	N	138580	500	112 억	1083623	N	N	0	N	N
164	20230703	140656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11200	40	2	0.36	3248369330	271123	1371.73	11110	12870	11110	14500	7820	11160	11981.16	4.80	0	-37931	11893	11526	11323	10956	10753	11425	10855	113	3340	500	8030	10	1	22556163	2526	22.95	3.52	12	1.20	488.00	3186.00	13400	20230504	-16.42	6540	20221013	71.25	13400	-16.42	20230504	6760	65.68	20230102	13400	-16.42	20230504	6540	71.25	20221013	0.59	N	138580	500	112 억	1083623	N	N	0	N	N
165	20230703	130651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11290	130	2	1.16	3147054960	262089	1326.03	11110	12870	11110	14500	7820	11160	12007.58	4.80	0	-38430	11893	11526	11323	10956	10753	11425	10855	113	3340	500	8030	10	1	22556163	2547	23.14	3.54	12	1.16	488.00	3186.00	13400	20230504	-15.75	6540	20221013	72.63	13400	-15.75	20230504	6760	67.01	20230102	13400	-15.75	20230504	6540	72.63	20221013	0.59	N	138580	500	112 억	1083623	N	N	0	N	N
166	20230703	120659	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11280	120	2	1.08	3119669210	259657	1313.72	11110	12870	11110	14500	7820	11160	12014.58	4.80	0	-38774	11893	11526	11323	10956	10753	11425	10855	113	3340	500	8030	10	1	22556163	2544	23.11	3.54	12	1.15	488.00	3186.00	13400	20230504	-15.82	6540	20221013	72.48	13400	-15.82	20230504	6760	66.86	20230102	13400	-15.82	20230504	6540	72.48	20221013	0.59	N	138580	500	112 억	1083623	N	N	0	N	N
167	20230703	110652	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11210	50	2	0.45	3098184520	257751	1304.08	11110	12870	11110	14500	7820	11160	12020.07	4.80	0	-39424	11893	11526	11323	10956	10753	11425	10855	113	3340	500	8030	10	1	22556163	2529	22.97	3.52	12	1.14	488.00	3186.00	13400	20230504	-16.34	6540	20221013	71.41	13400	-16.34	20230504	6760	65.83	20230102	13400	-16.34	20230504	6540	71.41	20221013	0.59	N	138580	500	112 억	1083623	N	N	0	N	N
168	20230703	100642	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11660	500	2	4.48	2389739250	195891	991.10	11110	12870	11110	14500	7820	11160	12199.33	4.80	0	-38579	11893	11526	11323	10956	10753	11425	10855	113	3340	500	8030	10	1	22556163	2630	23.89	3.66	12	0.87	488.00	3186.00	13400	20230504	-12.99	6540	20221013	78.29	13400	-12.99	20230504	6760	72.49	20230102	13400	-12.99	20230504	6540	78.29	20221013	0.59	N	138580	500	112 억	1083623	N	N	0	N	N
169	20230703	090649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11320	160	2	1.43	4663740	413	2.09	11110	11400	11110	14500	7820	11160	11292.35	4.80	0	-34	11893	11526	11323	10956	10753	11425	10855	113	3340	500	8030	10	1	22556163	2553	23.20	3.55	12	0.00	488.00	3186.00	13400	20230504	-15.52	6540	20221013	73.09	13400	-15.52	20230504	6760	67.46	20230102	13400	-15.52	20230504	6540	73.09	20221013	0.59	N	138580	500	112 억	1083623	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History