KissMeData/434480/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161242	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6900	250	2	3.76	1018641560	148148	45.35	6660	7000	6660	8640	4660	6650	6875.81	3.03	0	5803	7410	7030	6730	6350	6050	7220	6540	12	1990	100	4650	10	1	12083500	834	95.83	4.98	12	1.23	72.00	1385.00	23200	20230519	-70.26	6090	20230726	13.30	23200	-70.26	20230519	6090	13.30	20230726	23200	-70.26	20230519	6090	13.30	20230726	0.22	N	434480	100	12 억	366728	N	N	0	N	N
3	20230731	151240	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6940	290	2	4.36	999854620	145426	44.52	6660	7000	6660	8640	4660	6650	6875.35	3.03	0	6404	7410	7030	6730	6350	6050	7220	6540	12	1990	100	4650	10	1	12083500	839	96.39	5.01	12	1.20	72.00	1385.00	23200	20230519	-70.09	6090	20230726	13.96	23200	-70.09	20230519	6090	13.96	20230726	23200	-70.09	20230519	6090	13.96	20230726	0.22	N	434480	100	12 억	366728	N	N	0	N	N
4	20230731	141248	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6950	300	2	4.51	826598600	120425	36.87	6660	7000	6660	8640	4660	6650	6864.01	3.03	0	7038	7410	7030	6730	6350	6050	7220	6540	12	1990	100	4650	10	1	12083500	840	96.53	5.02	12	1.00	72.00	1385.00	23200	20230519	-70.04	6090	20230726	14.12	23200	-70.04	20230519	6090	14.12	20230726	23200	-70.04	20230519	6090	14.12	20230726	0.22	N	434480	100	12 억	366728	N	N	0	N	N
5	20230731	131250	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6960	310	2	4.66	684142920	99948	30.60	6660	6970	6660	8640	4660	6650	6844.99	3.03	0	7208	7410	7030	6730	6350	6050	7220	6540	12	1990	100	4650	10	1	12083500	841	96.67	5.03	12	0.83	72.00	1385.00	23200	20230519	-70.00	6090	20230726	14.29	23200	-70.00	20230519	6090	14.29	20230726	23200	-70.00	20230519	6090	14.29	20230726	0.22	N	434480	100	12 억	366728	N	N	0	N	N
6	20230731	121258	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6850	200	2	3.01	606833560	88731	27.16	6660	6970	6660	8640	4660	6650	6839.03	3.03	0	7141	7410	7030	6730	6350	6050	7220	6540	12	1990	100	4650	10	1	12083500	828	95.14	4.95	12	0.73	72.00	1385.00	23200	20230519	-70.47	6090	20230726	12.48	23200	-70.47	20230519	6090	12.48	20230726	23200	-70.47	20230519	6090	12.48	20230726	0.22	N	434480	100	12 억	366728	N	N	0	N	N
7	20230731	111300	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6860	210	2	3.16	545692330	79815	24.43	6660	6970	6660	8640	4660	6650	6836.96	3.03	0	7469	7410	7030	6730	6350	6050	7220	6540	12	1990	100	4650	10	1	12083500	829	95.28	4.95	12	0.66	72.00	1385.00	23200	20230519	-70.43	6090	20230726	12.64	23200	-70.43	20230519	6090	12.64	20230726	23200	-70.43	20230519	6090	12.64	20230726	0.22	N	434480	100	12 억	366728	N	N	0	N	N
8	20230731	101256	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6850	200	2	3.01	324572080	47687	14.60	6660	6890	6660	8640	4660	6650	6806.30	3.03	0	3635	7410	7030	6730	6350	6050	7220	6540	12	1990	100	4650	10	1	12083500	828	95.14	4.95	12	0.39	72.00	1385.00	23200	20230519	-70.47	6090	20230726	12.48	23200	-70.47	20230519	6090	12.48	20230726	23200	-70.47	20230519	6090	12.48	20230726	0.22	N	434480	100	12 억	366728	N	N	0	N	N
9	20230731	091244	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6720	70	2	1.05	27040940	4042	1.24	6660	6750	6660	8640	4660	6650	6689.99	3.03	0	2636	7410	7030	6730	6350	6050	7220	6540	12	1990	100	4650	10	1	12083500	812	93.33	4.85	12	0.03	72.00	1385.00	23200	20230519	-71.03	6090	20230726	10.34	23200	-71.03	20230519	6090	10.34	20230726	23200	-71.03	20230519	6090	10.34	20230726	0.22	N	434480	100	12 억	366728	N	N	0	N	N
10	20230728	161247	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6650	240	2	3.74	2193185110	324735	282.49	6470	7110	6430	8330	4490	6410	6754.03	2.85	0	29319	6663	6536	6423	6296	6183	6600	6360	12	1920	100	4480	10	1	12083500	804	92.36	4.80	12	2.69	72.00	1385.00	23200	20230519	-71.34	6090	20230726	9.20	23200	-71.34	20230519	6090	9.20	20230726	23200	-71.34	20230519	6090	9.20	20230726	0.22	N	434480	100	12 억	343837	N	N	0	N	N
11	20230728	151243	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6740	330	2	5.15	2067726960	305916	266.12	6470	7110	6430	8330	4490	6410	6759.36	2.85	0	23366	6663	6536	6423	6296	6183	6600	6360	12	1920	100	4480	10	1	12083500	814	93.61	4.87	12	2.53	72.00	1385.00	23200	20230519	-70.95	6090	20230726	10.67	23200	-70.95	20230519	6090	10.67	20230726	23200	-70.95	20230519	6090	10.67	20230726	0.22	N	434480	100	12 억	343837	N	N	0	N	N
12	20230728	141242	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6720	310	2	4.84	1977664650	292475	254.43	6470	7110	6430	8330	4490	6410	6762.07	2.85	0	17807	6663	6536	6423	6296	6183	6600	6360	12	1920	100	4480	10	1	12083500	812	93.33	4.85	12	2.42	72.00	1385.00	23200	20230519	-71.03	6090	20230726	10.34	23200	-71.03	20230519	6090	10.34	20230726	23200	-71.03	20230519	6090	10.34	20230726	0.22	N	434480	100	12 억	343837	N	N	0	N	N
13	20230728	131245	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6770	360	2	5.62	1880195800	278036	241.87	6470	7110	6430	8330	4490	6410	6762.67	2.85	0	17557	6663	6536	6423	6296	6183	6600	6360	12	1920	100	4480	10	1	12083500	818	94.03	4.89	12	2.30	72.00	1385.00	23200	20230519	-70.82	6090	20230726	11.17	23200	-70.82	20230519	6090	11.17	20230726	23200	-70.82	20230519	6090	11.17	20230726	0.22	N	434480	100	12 억	343837	N	N	0	N	N
14	20230728	121242	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6680	270	2	4.21	993401950	148764	129.41	6470	6880	6430	8330	4490	6410	6678.06	2.85	0	26476	6663	6536	6423	6296	6183	6600	6360	12	1920	100	4480	10	1	12083500	807	92.78	4.82	12	1.23	72.00	1385.00	23200	20230519	-71.21	6090	20230726	9.69	23200	-71.21	20230519	6090	9.69	20230726	23200	-71.21	20230519	6090	9.69	20230726	0.22	N	434480	100	12 억	343837	N	N	0	N	N
15	20230728	111249	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6650	240	2	3.74	917771000	137455	119.57	6470	6880	6430	8330	4490	6410	6677.27	2.85	0	26968	6663	6536	6423	6296	6183	6600	6360	12	1920	100	4480	10	1	12083500	804	92.36	4.80	12	1.14	72.00	1385.00	23200	20230519	-71.34	6090	20230726	9.20	23200	-71.34	20230519	6090	9.20	20230726	23200	-71.34	20230519	6090	9.20	20230726	0.22	N	434480	100	12 억	343837	N	N	0	N	N
16	20230728	101240	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6810	400	2	6.24	768544530	115314	100.31	6470	6880	6430	8330	4490	6410	6665.24	2.85	0	25121	6663	6536	6423	6296	6183	6600	6360	12	1920	100	4480	10	1	12083500	823	94.58	4.92	12	0.95	72.00	1385.00	23200	20230519	-70.65	6090	20230726	11.82	23200	-70.65	20230519	6090	11.82	20230726	23200	-70.65	20230519	6090	11.82	20230726	0.22	N	434480	100	12 억	343837	N	N	0	N	N
17	20230728	091249	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6600	190	2	2.96	150477310	22960	19.97	6470	6610	6430	8330	4490	6410	6555.15	2.85	0	11298	6663	6536	6423	6296	6183	6600	6360	12	1920	100	4480	10	1	12083500	798	91.67	4.77	12	0.19	72.00	1385.00	23200	20230519	-71.55	6090	20230726	8.37	23200	-71.55	20230519	6090	8.37	20230726	23200	-71.55	20230519	6090	8.37	20230726	0.22	N	434480	100	12 억	343837	N	N	0	N	N
18	20230727	161240	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6410	20	2	0.31	721668430	112115	28.92	6360	6550	6310	8300	4480	6390	6437.15	2.69	6297	16581	7536	6962	6526	5952	5516	6745	5735	12	1910	100	4470	10	1	12083500	775	89.03	4.63	12	0.93	72.00	1385.00	23200	20230519	-72.37	6090	20230726	5.25	23200	-72.37	20230519	6090	5.25	20230726	23200	-72.37	20230519	6090	5.25	20230726	0.19	N	434480	100	12 억	325378	N	N	0	N	N
19	20230727	151240	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6400	10	2	0.16	668785470	103857	26.79	6360	6550	6310	8300	4480	6390	6439.48	2.69	6297	16050	7536	6962	6526	5952	5516	6745	5735	12	1910	100	4470	10	1	12083500	773	88.89	4.62	12	0.86	72.00	1385.00	23200	20230519	-72.41	6090	20230726	5.09	23200	-72.41	20230519	6090	5.09	20230726	23200	-72.41	20230519	6090	5.09	20230726	0.19	N	434480	100	12 억	325378	N	N	0	N	N
20	20230727	141235	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6450	60	2	0.94	595835870	92503	23.86	6360	6550	6310	8300	4480	6390	6441.26	2.69	6297	14689	7536	6962	6526	5952	5516	6745	5735	12	1910	100	4470	10	1	12083500	779	89.58	4.66	12	0.77	72.00	1385.00	23200	20230519	-72.20	6090	20230726	5.91	23200	-72.20	20230519	6090	5.91	20230726	23200	-72.20	20230519	6090	5.91	20230726	0.19	N	434480	100	12 억	325378	N	N	0	N	N
21	20230727	131232	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6480	90	2	1.41	519018560	80544	20.78	6360	6550	6310	8300	4480	6390	6443.91	2.69	6297	12054	7536	6962	6526	5952	5516	6745	5735	12	1910	100	4470	10	1	12083500	783	90.00	4.68	12	0.67	72.00	1385.00	23200	20230519	-72.07	6090	20230726	6.40	23200	-72.07	20230519	6090	6.40	20230726	23200	-72.07	20230519	6090	6.40	20230726	0.19	N	434480	100	12 억	325378	N	N	0	N	N
22	20230727	121236	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6430	40	2	0.63	475973210	73852	19.05	6360	6550	6310	8300	4480	6390	6444.96	2.69	6297	13036	7536	6962	6526	5952	5516	6745	5735	12	1910	100	4470	10	1	12083500	777	89.31	4.64	12	0.61	72.00	1385.00	23200	20230519	-72.28	6090	20230726	5.58	23200	-72.28	20230519	6090	5.58	20230726	23200	-72.28	20230519	6090	5.58	20230726	0.19	N	434480	100	12 억	325378	N	N	0	N	N
23	20230727	111239	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6490	100	2	1.56	427881100	66386	17.12	6360	6550	6310	8300	4480	6390	6445.35	2.69	6297	14484	7536	6962	6526	5952	5516	6745	5735	12	1910	100	4470	10	1	12083500	784	90.14	4.69	12	0.55	72.00	1385.00	23200	20230519	-72.03	6090	20230726	6.57	23200	-72.03	20230519	6090	6.57	20230726	23200	-72.03	20230519	6090	6.57	20230726	0.19	N	434480	100	12 억	325378	N	N	0	N	N
24	20230727	101235	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6430	40	2	0.63	316245870	49141	12.68	6360	6520	6310	8300	4480	6390	6435.48	2.69	6297	11188	7536	6962	6526	5952	5516	6745	5735	12	1910	100	4470	10	1	12083500	777	89.31	4.64	12	0.41	72.00	1385.00	23200	20230519	-72.28	6090	20230726	5.58	23200	-72.28	20230519	6090	5.58	20230726	23200	-72.28	20230519	6090	5.58	20230726	0.19	N	434480	100	12 억	325378	N	N	0	N	N
25	20230727	091233	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6370	-20	5	-0.31	63333400	9939	2.56	6360	6420	6310	8300	4480	6390	6372.21	2.69	6297	1000	7536	6962	6526	5952	5516	6745	5735	12	1910	100	4470	10	1	12083500	770	88.47	4.60	12	0.08	72.00	1385.00	23200	20230519	-72.54	6090	20230726	4.60	23200	-72.54	20230519	6090	4.60	20230726	23200	-72.54	20230519	6090	4.60	20230726	0.19	N	434480	100	12 억	325378	N	N	0	N	N
26	20230726	161231	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6390	-600	5	-8.58	2472509370	386697	236.62	7000	7100	6090	9080	4900	6990	6393.86	2.64	0	10993	7370	7180	7050	6860	6730	7115	6795	12	2090	100	4890	10	1	12083500	772	88.75	4.61	12	3.20	72.00	1385.00	23200	20230519	-72.46	6090	20230726	4.93	23200	-72.46	20230519	6090	4.93	20230726	23200	-72.46	20230519	6090	4.93	20230726	0.19	N	434480	100	12 억	319081	N	N	22	N	N
27	20230726	151237	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6190	-800	5	-11.44	2238708630	349820	214.05	7000	7100	6090	9080	4900	6990	6399.60	2.64	0	27759	7370	7180	7050	6860	6730	7115	6795	12	2090	100	4890	10	1	12083500	748	85.97	4.47	12	2.90	72.00	1385.00	23200	20230519	-73.32	6090	20230726	1.64	23200	-73.32	20230519	6090	1.64	20230726	23200	-73.32	20230519	6090	1.64	20230726	0.19	N	434480	100	12 억	319081	N	N	22	N	N
28	20230726	141228	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6150	-840	5	-12.02	2012955840	313254	191.68	7000	7100	6090	9080	4900	6990	6425.95	2.64	0	17855	7370	7180	7050	6860	6730	7115	6795	12	2090	100	4890	10	1	12083500	743	85.42	4.44	12	2.59	72.00	1385.00	23200	20230519	-73.49	6090	20230726	0.99	23200	-73.49	20230519	6090	0.99	20230726	23200	-73.49	20230519	6090	0.99	20230726	0.19	N	434480	100	12 억	319081	N	N	22	N	N
29	20230726	131223	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6190	-800	5	-11.44	1590010630	244982	149.90	7000	7100	6160	9080	4900	6990	6490.32	2.64	0	15382	7370	7180	7050	6860	6730	7115	6795	12	2090	100	4890	10	1	12083500	748	85.97	4.47	12	2.03	72.00	1385.00	23200	20230519	-73.32	6160	20230726	0.49	23200	-73.32	20230519	6160	0.49	20230726	23200	-73.32	20230519	6160	0.49	20230726	0.19	N	434480	100	12 억	319081	N	N	22	N	N
30	20230726	121229	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6350	-640	5	-9.16	1188262240	180679	110.56	7000	7100	6350	9080	4900	6990	6576.65	2.64	0	7215	7370	7180	7050	6860	6730	7115	6795	12	2090	100	4890	10	1	12083500	767	88.19	4.58	12	1.50	72.00	1385.00	23200	20230519	-72.63	6350	20230726	0.00	23200	-72.63	20230519	6350	0.00	20230726	23200	-72.63	20230519	6350	0.00	20230726	0.19	N	434480	100	12 억	319081	N	N	22	N	N
31	20230726	111223	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6470	-520	5	-7.44	1007178050	152383	93.24	7000	7100	6360	9080	4900	6990	6609.52	2.64	0	9855	7370	7180	7050	6860	6730	7115	6795	12	2090	100	4890	10	1	12083500	782	89.86	4.67	12	1.26	72.00	1385.00	23200	20230519	-72.11	6360	20230726	1.73	23200	-72.11	20230519	6360	1.73	20230726	23200	-72.11	20230519	6360	1.73	20230726	0.19	N	434480	100	12 억	319081	N	N	22	N	N
32	20230726	101231	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6590	-400	5	-5.72	610599030	91024	55.70	7000	7100	6510	9080	4900	6990	6708.11	2.64	0	1716	7370	7180	7050	6860	6730	7115	6795	12	2090	100	4890	10	1	12083500	796	91.53	4.76	12	0.75	72.00	1385.00	23200	20230519	-71.59	6510	20230726	1.23	23200	-71.59	20230519	6510	1.23	20230726	23200	-71.59	20230519	6510	1.23	20230726	0.19	N	434480	100	12 억	319081	N	N	22	N	N
33	20230726	091226	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6830	-160	5	-2.29	114808910	16805	10.28	7000	7100	6740	9080	4900	6990	6831.83	2.64	0	-4324	7370	7180	7050	6860	6730	7115	6795	12	2090	100	4890	10	1	12083500	825	94.86	4.93	12	0.14	72.00	1385.00	23200	20230519	-70.56	6740	20230726	1.34	23200	-70.56	20230519	6740	1.34	20230726	23200	-70.56	20230519	6740	1.34	20230726	0.19	N	434480	100	12 억	319081	N	N	22	N	N
34	20230725	161223	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6990	-220	5	-3.05	1141581720	162516	72.91	7200	7240	6920	9370	5050	7210	7023.98	2.33	0	37195	7730	7470	7300	7040	6870	7385	6955	12	2160	100	5040	10	1	12083500	845	97.08	5.05	12	1.34	72.00	1385.00	23200	20230519	-69.87	6920	20230725	1.01	23200	-69.87	20230519	6920	1.01	20230725	23200	-69.87	20230519	6920	1.01	20230725	0.17	N	434480	100	12 억	281390	N	N	22	N	N
35	20230725	151209	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6980	-230	5	-3.19	1056667880	150336	67.44	7200	7240	6920	9370	5050	7210	7028.22	2.33	0	34695	7730	7470	7300	7040	6870	7385	6955	12	2160	100	5040	10	1	12083500	843	96.94	5.04	12	1.24	72.00	1385.00	23200	20230519	-69.91	6920	20230725	0.87	23200	-69.91	20230519	6920	0.87	20230725	23200	-69.91	20230519	6920	0.87	20230725	0.17	N	434480	100	12 억	281390	N	N	0	N	N
36	20230725	141207	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6950	-260	5	-3.61	884658700	125603	56.35	7200	7240	6920	9370	5050	7210	7042.76	2.33	0	26203	7730	7470	7300	7040	6870	7385	6955	12	2160	100	5040	10	1	12083500	840	96.53	5.02	12	1.04	72.00	1385.00	23200	20230519	-70.04	6920	20230725	0.43	23200	-70.04	20230519	6920	0.43	20230725	23200	-70.04	20230519	6920	0.43	20230725	0.17	N	434480	100	12 억	281390	N	N	0	N	N
37	20230725	131219	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7000	-210	5	-2.91	758074580	107430	48.20	7200	7240	6970	9370	5050	7210	7055.88	2.33	0	22366	7730	7470	7300	7040	6870	7385	6955	12	2160	100	5040	10	1	12083500	846	97.22	5.05	12	0.89	72.00	1385.00	23200	20230519	-69.83	6970	20230725	0.43	23200	-69.83	20230519	6970	0.43	20230725	23200	-69.83	20230519	6970	0.43	20230725	0.17	N	434480	100	12 억	281390	N	N	0	N	N
38	20230725	121218	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6990	-220	5	-3.05	648496420	91790	41.18	7200	7240	6970	9370	5050	7210	7064.37	2.33	0	18077	7730	7470	7300	7040	6870	7385	6955	12	2160	100	5040	10	1	12083500	845	97.08	5.05	12	0.76	72.00	1385.00	23200	20230519	-69.87	6970	20230725	0.29	23200	-69.87	20230519	6970	0.29	20230725	23200	-69.87	20230519	6970	0.29	20230725	0.17	N	434480	100	12 억	281390	N	N	0	N	N
39	20230725	111216	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7020	-190	5	-2.64	450310280	63496	28.49	7200	7240	7000	9370	5050	7210	7091.20	2.33	0	10419	7730	7470	7300	7040	6870	7385	6955	12	2160	100	5040	10	1	12083500	848	97.50	5.07	12	0.53	72.00	1385.00	23200	20230519	-69.74	7000	20230725	0.29	23200	-69.74	20230519	7000	0.29	20230725	23200	-69.74	20230519	7000	0.29	20230725	0.17	N	434480	100	12 억	281390	N	N	0	N	N
40	20230725	101216	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7110	-100	5	-1.39	240750660	33794	15.16	7200	7240	7050	9370	5050	7210	7123.04	2.33	0	7975	7730	7470	7300	7040	6870	7385	6955	12	2160	100	5040	10	1	12083500	859	98.75	5.13	12	0.28	72.00	1385.00	23200	20230519	-69.35	7050	20230725	0.85	23200	-69.35	20230519	7050	0.85	20230725	23200	-69.35	20230519	7050	0.85	20230725	0.17	N	434480	100	12 억	281390	N	N	0	N	N
41	20230725	091213	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7150	-60	5	-0.83	43771130	6102	2.74	7200	7210	7120	9370	5050	7210	7170.66	2.33	0	410	7730	7470	7300	7040	6870	7385	6955	12	2160	100	5040	10	1	12083500	864	99.31	5.16	12	0.05	72.00	1385.00	23200	20230519	-69.18	7120	20230725	0.42	23200	-69.18	20230519	7120	0.42	20230725	23200	-69.18	20230519	7120	0.42	20230725	0.17	N	434480	100	12 억	281390	N	N	0	N	N
42	20230724	161214	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7210	-350	5	-4.63	1583217260	217876	153.27	7550	7560	7130	9820	5300	7560	7266.16	1.90	0	51483	8013	7786	7653	7426	7293	7720	7360	12	2260	100	5290	10	1	12083500	871	100.14	5.21	12	1.80	72.00	1385.00	23200	20230519	-68.92	7130	20230724	1.12	23200	-68.92	20230519	7130	1.12	20230724	23200	-68.92	20230519	7130	1.12	20230724	0.19	N	434480	100	12 억	229928	N	N	0	N	N
43	20230724	151210	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7200	-360	5	-4.76	1481321680	203732	143.32	7550	7560	7130	9820	5300	7560	7270.39	1.90	0	49442	8013	7786	7653	7426	7293	7720	7360	12	2260	100	5290	10	1	12083500	870	100.00	5.20	12	1.69	72.00	1385.00	23200	20230519	-68.97	7130	20230724	0.98	23200	-68.97	20230519	7130	0.98	20230724	23200	-68.97	20230519	7130	0.98	20230724	0.19	N	434480	100	12 억	229928	N	N	0	N	N
44	20230724	141209	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7200	-360	5	-4.76	1329231350	182565	128.43	7550	7560	7130	9820	5300	7560	7280.28	1.90	0	42058	8013	7786	7653	7426	7293	7720	7360	12	2260	100	5290	10	1	12083500	870	100.00	5.20	12	1.51	72.00	1385.00	23200	20230519	-68.97	7130	20230724	0.98	23200	-68.97	20230519	7130	0.98	20230724	23200	-68.97	20230519	7130	0.98	20230724	0.19	N	434480	100	12 억	229928	N	N	0	N	N
45	20230724	131208	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7160	-400	5	-5.29	1140962460	156303	109.95	7550	7560	7130	9820	5300	7560	7299.05	1.90	0	31460	8013	7786	7653	7426	7293	7720	7360	12	2260	100	5290	10	1	12083500	865	99.44	5.17	12	1.29	72.00	1385.00	23200	20230519	-69.14	7130	20230724	0.42	23200	-69.14	20230519	7130	0.42	20230724	23200	-69.14	20230519	7130	0.42	20230724	0.19	N	434480	100	12 억	229928	N	N	0	N	N
46	20230724	121210	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7210	-350	5	-4.63	940689100	128393	90.32	7550	7560	7160	9820	5300	7560	7325.94	1.90	0	24093	8013	7786	7653	7426	7293	7720	7360	12	2260	100	5290	10	1	12083500	871	100.14	5.21	12	1.06	72.00	1385.00	23200	20230519	-68.92	7160	20230724	0.70	23200	-68.92	20230519	7160	0.70	20230724	23200	-68.92	20230519	7160	0.70	20230724	0.19	N	434480	100	12 억	229928	N	N	0	N	N
47	20230724	111214	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7250	-310	5	-4.10	691849280	93963	66.10	7550	7560	7240	9820	5300	7560	7362.19	1.90	0	16548	8013	7786	7653	7426	7293	7720	7360	12	2260	100	5290	10	1	12083500	876	100.69	5.23	12	0.78	72.00	1385.00	23200	20230519	-68.75	7240	20230724	0.14	23200	-68.75	20230519	7240	0.14	20230724	23200	-68.75	20230519	7240	0.14	20230724	0.19	N	434480	100	12 억	229928	N	N	0	N	N
48	20230724	101202	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7400	-160	5	-2.12	427783370	57966	40.78	7550	7560	7300	9820	5300	7560	7378.71	1.90	0	12802	8013	7786	7653	7426	7293	7720	7360	12	2260	100	5290	10	1	12083500	894	102.78	5.34	12	0.48	72.00	1385.00	23200	20230519	-68.10	7300	20230724	1.37	23200	-68.10	20230519	7300	1.37	20230724	23200	-68.10	20230519	7300	1.37	20230724	0.19	N	434480	100	12 억	229928	N	N	0	N	N
49	20230724	091212	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7380	-180	5	-2.38	194994420	26325	18.52	7550	7560	7330	9820	5300	7560	7404.95	1.90	0	2581	8013	7786	7653	7426	7293	7720	7360	12	2260	100	5290	10	1	12083500	892	102.50	5.33	12	0.22	72.00	1385.00	23200	20230519	-68.19	7330	20230724	0.68	23200	-68.19	20230519	7330	0.68	20230724	23200	-68.19	20230519	7330	0.68	20230724	0.19	N	434480	100	12 억	229928	N	N	0	N	N
50	20230721	161158	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7560	-240	5	-3.08	1083800190	141251	100.54	7720	7880	7520	10140	5460	7800	7673.27	2.18	0	-33278	8100	7950	7810	7660	7520	7880	7590	12	2340	100	5460	10	1	12083500	914	105.00	5.46	12	1.17	72.00	1385.00	23200	20230519	-67.41	7520	20230721	0.53	23200	-67.41	20230519	7520	0.53	20230721	23200	-67.41	20230519	7520	0.53	20230721	0.15	N	434480	100	12 억	263024	N	N	0	N	N
51	20230721	151200	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7590	-210	5	-2.69	1018167040	132574	94.36	7720	7880	7520	10140	5460	7800	7679.99	2.18	0	-34147	8100	7950	7810	7660	7520	7880	7590	12	2340	100	5460	10	1	12083500	917	105.42	5.48	12	1.10	72.00	1385.00	23200	20230519	-67.28	7520	20230721	0.93	23200	-67.28	20230519	7520	0.93	20230721	23200	-67.28	20230519	7520	0.93	20230721	0.15	N	434480	100	12 억	263024	N	N	0	N	N
52	20230721	141155	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7600	-200	5	-2.56	786365000	101955	72.57	7720	7880	7560	10140	5460	7800	7712.86	2.18	0	-32990	8100	7950	7810	7660	7520	7880	7590	12	2340	100	5460	10	1	12083500	918	105.56	5.49	12	0.84	72.00	1385.00	23200	20230519	-67.24	7560	20230721	0.53	23200	-67.24	20230519	7560	0.53	20230721	23200	-67.24	20230519	7560	0.53	20230721	0.15	N	434480	100	12 억	263024	N	N	0	N	N
53	20230721	131159	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7670	-130	5	-1.67	586850320	75765	53.93	7720	7880	7650	10140	5460	7800	7745.67	2.18	0	-20510	8100	7950	7810	7660	7520	7880	7590	12	2340	100	5460	10	1	12083500	927	106.53	5.54	12	0.63	72.00	1385.00	23200	20230519	-66.94	7650	20230721	0.26	23200	-66.94	20230519	7650	0.26	20230721	23200	-66.94	20230519	7650	0.26	20230721	0.15	N	434480	100	12 억	263024	N	N	0	N	N
54	20230721	121214	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7750	-50	5	-0.64	330465840	42503	30.25	7720	7880	7720	10140	5460	7800	7775.12	2.18	0	-3748	8100	7950	7810	7660	7520	7880	7590	12	2340	100	5460	10	1	12083500	936	107.64	5.60	12	0.35	72.00	1385.00	23200	20230519	-66.59	7670	20230720	1.04	23200	-66.59	20230519	7670	1.04	20230720	23200	-66.59	20230519	7670	1.04	20230720	0.15	N	434480	100	12 억	263024	N	N	0	N	N
55	20230721	111212	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7800	0	3	0.00	257762200	33141	23.59	7720	7880	7720	10140	5460	7800	7777.74	2.18	0	-4083	8100	7950	7810	7660	7520	7880	7590	12	2340	100	5460	10	1	12083500	943	108.33	5.63	12	0.27	72.00	1385.00	23200	20230519	-66.38	7670	20230720	1.69	23200	-66.38	20230519	7670	1.69	20230720	23200	-66.38	20230519	7670	1.69	20230720	0.15	N	434480	100	12 억	263024	N	N	0	N	N
56	20230721	101210	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7810	10	2	0.13	189156030	24301	17.30	7720	7880	7720	10140	5460	7800	7783.88	2.18	0	-2026	8100	7950	7810	7660	7520	7880	7590	12	2340	100	5460	10	1	12083500	944	108.47	5.64	12	0.20	72.00	1385.00	23200	20230519	-66.34	7670	20230720	1.83	23200	-66.34	20230519	7670	1.83	20230720	23200	-66.34	20230519	7670	1.83	20230720	0.15	N	434480	100	12 억	263024	N	N	0	N	N
57	20230721	091206	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7780	-20	5	-0.26	54648790	7060	5.03	7720	7800	7720	10140	5460	7800	7740.62	2.18	0	851	8100	7950	7810	7660	7520	7880	7590	12	2340	100	5460	10	1	12083500	940	108.06	5.62	12	0.06	72.00	1385.00	23200	20230519	-66.47	7670	20230720	1.43	23200	-66.47	20230519	7670	1.43	20230720	23200	-66.47	20230519	7670	1.43	20230720	0.15	N	434480	100	12 억	263024	N	N	0	N	N
58	20230720	161153	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7800	0	3	0.00	1070857030	136966	58.64	7870	7960	7670	10140	5460	7800	7818.26	1.92	0	31940	8186	7992	7856	7662	7526	7925	7595	12	2340	100	5460	10	1	12083500	943	108.33	5.63	12	1.13	72.00	1385.00	23200	20230519	-66.38	7670	20230720	1.69	23200	-66.38	20230519	7670	1.69	20230720	23200	-66.38	20230519	7670	1.69	20230720	0.17	N	434480	100	12 억	231680	N	N	0	N	N
59	20230720	151153	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7870	70	2	0.90	958095010	122529	52.46	7870	7960	7670	10140	5460	7800	7819.33	1.92	0	25454	8186	7992	7856	7662	7526	7925	7595	12	2340	100	5460	10	1	12083500	951	109.31	5.68	12	1.01	72.00	1385.00	23200	20230519	-66.08	7670	20230720	2.61	23200	-66.08	20230519	7670	2.61	20230720	23200	-66.08	20230519	7670	2.61	20230720	0.17	N	434480	100	12 억	231680	N	N	0	N	N
60	20230720	141152	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7820	20	2	0.26	754148470	96446	41.29	7870	7960	7670	10140	5460	7800	7819.39	1.92	0	14149	8186	7992	7856	7662	7526	7925	7595	12	2340	100	5460	10	1	12083500	945	108.61	5.65	12	0.80	72.00	1385.00	23200	20230519	-66.29	7670	20230720	1.96	23200	-66.29	20230519	7670	1.96	20230720	23200	-66.29	20230519	7670	1.96	20230720	0.17	N	434480	100	12 억	231680	N	N	0	N	N
61	20230720	131154	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7790	-10	5	-0.13	661674830	84628	36.23	7870	7960	7670	10140	5460	7800	7818.63	1.92	0	12224	8186	7992	7856	7662	7526	7925	7595	12	2340	100	5460	10	1	12083500	941	108.19	5.62	12	0.70	72.00	1385.00	23200	20230519	-66.42	7670	20230720	1.56	23200	-66.42	20230519	7670	1.56	20230720	23200	-66.42	20230519	7670	1.56	20230720	0.17	N	434480	100	12 억	231680	N	N	0	N	N
62	20230720	121204	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7860	60	2	0.77	543323110	69462	29.74	7870	7960	7670	10140	5460	7800	7821.88	1.92	0	8446	8186	7992	7856	7662	7526	7925	7595	12	2340	100	5460	10	1	12083500	950	109.17	5.68	12	0.57	72.00	1385.00	23200	20230519	-66.12	7670	20230720	2.48	23200	-66.12	20230519	7670	2.48	20230720	23200	-66.12	20230519	7670	2.48	20230720	0.17	N	434480	100	12 억	231680	N	N	0	N	N
63	20230720	111200	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7800	0	3	0.00	347226050	44604	19.10	7870	7900	7670	10140	5460	7800	7784.64	1.92	0	4788	8186	7992	7856	7662	7526	7925	7595	12	2340	100	5460	10	1	12083500	943	108.33	5.63	12	0.37	72.00	1385.00	23200	20230519	-66.38	7670	20230720	1.69	23200	-66.38	20230519	7670	1.69	20230720	23200	-66.38	20230519	7670	1.69	20230720	0.17	N	434480	100	12 억	231680	N	N	0	N	N
64	20230720	101145	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7830	30	2	0.38	181818430	23305	9.98	7870	7900	7670	10140	5460	7800	7801.69	1.92	0	1781	8186	7992	7856	7662	7526	7925	7595	12	2340	100	5460	10	1	12083500	946	108.75	5.65	12	0.19	72.00	1385.00	23200	20230519	-66.25	7670	20230720	2.09	23200	-66.25	20230519	7670	2.09	20230720	23200	-66.25	20230519	7670	2.09	20230720	0.17	N	434480	100	12 억	231680	N	N	0	N	N
65	20230720	091149	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7860	60	2	0.77	80329810	10316	4.42	7870	7900	7670	10140	5460	7800	7786.91	1.92	0	1175	8186	7992	7856	7662	7526	7925	7595	12	2340	100	5460	10	1	12083500	950	109.17	5.68	12	0.09	72.00	1385.00	23200	20230519	-66.12	7670	20230720	2.48	23200	-66.12	20230519	7670	2.48	20230720	23200	-66.12	20230519	7670	2.48	20230720	0.17	N	434480	100	12 억	231680	N	N	0	N	N
66	20230719	161209	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7800	-190	5	-2.38	1816228750	232095	77.38	7990	8050	7720	10380	5600	7990	7825.32	1.62	0	35763	8603	8296	8123	7816	7643	8210	7730	12	2390	100	5590	10	1	12083500	943	108.33	5.63	12	1.92	72.00	1385.00	23200	20230519	-66.38	7720	20230719	1.04	23200	-66.38	20230519	7720	1.04	20230719	23200	-66.38	20230519	7720	1.04	20230719	0.16	N	434480	100	12 억	195350	N	N	0	N	N
67	20230719	151209	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7880	-110	5	-1.38	1683866560	215163	71.73	7990	8050	7720	10380	5600	7990	7825.94	1.62	0	29547	8603	8296	8123	7816	7643	8210	7730	12	2390	100	5590	10	1	12083500	952	109.44	5.69	12	1.78	72.00	1385.00	23200	20230519	-66.03	7720	20230719	2.07	23200	-66.03	20230519	7720	2.07	20230719	23200	-66.03	20230519	7720	2.07	20230719	0.16	N	434480	100	12 억	195350	N	N	0	N	N
68	20230719	141214	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7900	-90	5	-1.13	1480469130	189377	63.14	7990	8050	7720	10380	5600	7990	7817.50	1.62	0	20318	8603	8296	8123	7816	7643	8210	7730	12	2390	100	5590	10	1	12083500	955	109.72	5.70	12	1.57	72.00	1385.00	23200	20230519	-65.95	7720	20230719	2.33	23200	-65.95	20230519	7720	2.33	20230719	23200	-65.95	20230519	7720	2.33	20230719	0.16	N	434480	100	12 억	195350	N	N	0	N	N
69	20230719	131157	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7780	-210	5	-2.63	1237430080	158333	52.79	7990	8050	7720	10380	5600	7990	7815.27	1.62	0	5464	8603	8296	8123	7816	7643	8210	7730	12	2390	100	5590	10	1	12083500	940	108.06	5.62	12	1.31	72.00	1385.00	23200	20230519	-66.47	7720	20230719	0.78	23200	-66.47	20230519	7720	0.78	20230719	23200	-66.47	20230519	7720	0.78	20230719	0.16	N	434480	100	12 억	195350	N	N	0	N	N
70	20230719	121217	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7770	-220	5	-2.75	1096102010	140152	46.72	7990	8050	7720	10380	5600	7990	7820.71	1.62	0	2604	8603	8296	8123	7816	7643	8210	7730	12	2390	100	5590	10	1	12083500	939	107.92	5.61	12	1.16	72.00	1385.00	23200	20230519	-66.51	7720	20230719	0.65	23200	-66.51	20230519	7720	0.65	20230719	23200	-66.51	20230519	7720	0.65	20230719	0.16	N	434480	100	12 억	195350	N	N	0	N	N
71	20230719	111213	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7800	-190	5	-2.38	923295150	117925	39.31	7990	8050	7720	10380	5600	7990	7829.40	1.62	0	-1709	8603	8296	8123	7816	7643	8210	7730	12	2390	100	5590	10	1	12083500	943	108.33	5.63	12	0.98	72.00	1385.00	23200	20230519	-66.38	7720	20230719	1.04	23200	-66.38	20230519	7720	1.04	20230719	23200	-66.38	20230519	7720	1.04	20230719	0.16	N	434480	100	12 억	195350	N	N	0	N	N
72	20230719	101202	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7820	-170	5	-2.13	742308970	94900	31.64	7990	8050	7720	10380	5600	7990	7821.87	1.62	0	-5103	8603	8296	8123	7816	7643	8210	7730	12	2390	100	5590	10	1	12083500	945	108.61	5.65	12	0.79	72.00	1385.00	23200	20230519	-66.29	7720	20230719	1.30	23200	-66.29	20230519	7720	1.30	20230719	23200	-66.29	20230519	7720	1.30	20230719	0.16	N	434480	100	12 억	195350	N	N	0	N	N
73	20230719	091202	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7850	-140	5	-1.75	222128880	28035	9.35	7990	8050	7840	10380	5600	7990	7923.07	1.62	0	-15072	8603	8296	8123	7816	7643	8210	7730	12	2390	100	5590	10	1	12083500	949	109.03	5.67	12	0.23	72.00	1385.00	23200	20230519	-66.16	7840	20230719	0.13	23200	-66.16	20230519	7840	0.13	20230719	23200	-66.16	20230519	7840	0.13	20230719	0.16	N	434480	100	12 억	195350	N	N	0	N	N
74	20230718	161201	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7990	-370	5	-4.43	2413264090	297713	105.03	8400	8430	7950	10860	5860	8360	8106.44	2.28	0	-81057	8813	8586	8383	8156	7953	8700	8270	12	2500	100	5850	10	1	12083500	965	110.97	5.77	12	2.46	72.00	1385.00	23200	20230519	-65.56	7950	20230718	0.50	23200	-65.56	20230519	7950	0.50	20230718	23200	-65.56	20230519	7950	0.50	20230718	0.15	N	434480	100	12 억	275687	N	N	0	N	N
75	20230718	151201	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8000	-360	5	-4.31	2296452540	283088	99.87	8400	8430	7950	10860	5860	8360	8111.83	2.28	0	-75269	8813	8586	8383	8156	7953	8700	8270	12	2500	100	5850	10	1	12083500	967	111.11	5.78	12	2.34	72.00	1385.00	23200	20230519	-65.52	7950	20230718	0.63	23200	-65.52	20230519	7950	0.63	20230718	23200	-65.52	20230519	7950	0.63	20230718	0.15	N	434480	100	12 억	275687	N	N	0	N	N
76	20230718	141156	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7990	-370	5	-4.43	1879583830	230853	81.45	8400	8430	7950	10860	5860	8360	8141.56	2.28	0	-65727	8813	8586	8383	8156	7953	8700	8270	12	2500	100	5850	10	1	12083500	965	110.97	5.77	12	1.91	72.00	1385.00	23200	20230519	-65.56	7950	20230718	0.50	23200	-65.56	20230519	7950	0.50	20230718	23200	-65.56	20230519	7950	0.50	20230718	0.15	N	434480	100	12 억	275687	N	N	0	N	N
77	20230718	131155	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8090	-270	5	-3.23	1315780220	160599	56.66	8400	8430	8060	10860	5860	8360	8192.57	2.28	0	-48312	8813	8586	8383	8156	7953	8700	8270	12	2500	100	5850	10	1	12083500	978	112.36	5.84	12	1.33	72.00	1385.00	23200	20230519	-65.13	8060	20230718	0.37	23200	-65.13	20230519	8060	0.37	20230718	23200	-65.13	20230519	8060	0.37	20230718	0.15	N	434480	100	12 억	275687	N	N	0	N	N
78	20230718	121207	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8130	-230	5	-2.75	1050381160	127774	45.08	8400	8430	8110	10860	5860	8360	8220.21	2.28	0	-41999	8813	8586	8383	8156	7953	8700	8270	12	2500	100	5850	10	1	12083500	982	112.92	5.87	12	1.06	72.00	1385.00	23200	20230519	-64.96	8070	20230712	0.74	23200	-64.96	20230519	8070	0.74	20230712	23200	-64.96	20230519	8070	0.74	20230712	0.15	N	434480	100	12 억	275687	N	N	0	N	N
79	20230718	111206	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8150	-210	5	-2.51	851317190	103310	36.45	8400	8430	8140	10860	5860	8360	8239.98	2.28	0	-29384	8813	8586	8383	8156	7953	8700	8270	12	2500	100	5850	10	1	12083500	985	113.19	5.88	12	0.85	72.00	1385.00	23200	20230519	-64.87	8070	20230712	0.99	23200	-64.87	20230519	8070	0.99	20230712	23200	-64.87	20230519	8070	0.99	20230712	0.15	N	434480	100	12 억	275687	N	N	0	N	N
80	20230718	101158	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8250	-110	5	-1.32	485369570	58541	20.65	8400	8430	8190	10860	5860	8360	8290.67	2.28	0	-10446	8813	8586	8383	8156	7953	8700	8270	12	2500	100	5850	10	1	12083500	997	114.58	5.96	12	0.48	72.00	1385.00	23200	20230519	-64.44	8070	20230712	2.23	23200	-64.44	20230519	8070	2.23	20230712	23200	-64.44	20230519	8070	2.23	20230712	0.15	N	434480	100	12 억	275687	N	N	0	N	N
81	20230718	091153	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8300	-60	5	-0.72	114108740	13616	4.80	8400	8430	8300	10860	5860	8360	8381.06	2.28	0	-527	8813	8586	8383	8156	7953	8700	8270	12	2500	100	5850	10	1	12083500	1003	115.28	5.99	12	0.11	72.00	1385.00	23200	20230519	-64.22	8070	20230712	2.85	23200	-64.22	20230519	8070	2.85	20230712	23200	-64.22	20230519	8070	2.85	20230712	0.15	N	434480	100	12 억	275687	N	N	0	N	N
82	20230717	161157	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8360	30	2	0.36	2351482040	281697	167.30	8350	8610	8180	10820	5840	8330	8347.55	2.18	0	11971	8756	8542	8356	8142	7956	8650	8250	12	2490	100	5830	10	1	12083500	1010	116.11	6.04	12	2.33	72.00	1385.00	23200	20230519	-63.97	8070	20230712	3.59	23200	-63.97	20230519	8070	3.59	20230712	23200	-63.97	20230519	8070	3.59	20230712	0.13	N	434480	100	12 억	263716	N	N	0	N	N
83	20230717	151151	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8360	30	2	0.36	2267812210	271678	161.35	8350	8610	8180	10820	5840	8330	8347.43	2.18	0	10616	8756	8542	8356	8142	7956	8650	8250	12	2490	100	5830	10	1	12083500	1010	116.11	6.04	12	2.25	72.00	1385.00	23200	20230519	-63.97	8070	20230712	3.59	23200	-63.97	20230519	8070	3.59	20230712	23200	-63.97	20230519	8070	3.59	20230712	0.13	N	434480	100	12 억	263716	N	N	0	N	N
84	20230717	141154	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8270	-60	5	-0.72	1842452640	220659	131.05	8350	8610	8180	10820	5840	8330	8349.77	2.18	0	-3952	8756	8542	8356	8142	7956	8650	8250	12	2490	100	5830	10	1	12083500	999	114.86	5.97	12	1.83	72.00	1385.00	23200	20230519	-64.35	8070	20230712	2.48	23200	-64.35	20230519	8070	2.48	20230712	23200	-64.35	20230519	8070	2.48	20230712	0.13	N	434480	100	12 억	263716	N	N	0	N	N
85	20230717	131143	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8200	-130	5	-1.56	1653023000	197627	117.37	8350	8610	8180	10820	5840	8330	8364.36	2.18	0	-14075	8756	8542	8356	8142	7956	8650	8250	12	2490	100	5830	10	1	12083500	991	113.89	5.92	12	1.64	72.00	1385.00	23200	20230519	-64.66	8070	20230712	1.61	23200	-64.66	20230519	8070	1.61	20230712	23200	-64.66	20230519	8070	1.61	20230712	0.13	N	434480	100	12 억	263716	N	N	0	N	N
86	20230717	121154	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8240	-90	5	-1.08	1413526780	168417	100.02	8350	8610	8200	10820	5840	8330	8393.02	2.18	0	-19357	8756	8542	8356	8142	7956	8650	8250	12	2490	100	5830	10	1	12083500	996	114.44	5.95	12	1.39	72.00	1385.00	23200	20230519	-64.48	8070	20230712	2.11	23200	-64.48	20230519	8070	2.11	20230712	23200	-64.48	20230519	8070	2.11	20230712	0.13	N	434480	100	12 억	263716	N	N	0	N	N
87	20230717	111145	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8270	-60	5	-0.72	1206868110	143339	85.13	8350	8610	8220	10820	5840	8330	8419.68	2.18	0	-19942	8756	8542	8356	8142	7956	8650	8250	12	2490	100	5830	10	1	12083500	999	114.86	5.97	12	1.19	72.00	1385.00	23200	20230519	-64.35	8070	20230712	2.48	23200	-64.35	20230519	8070	2.48	20230712	23200	-64.35	20230519	8070	2.48	20230712	0.13	N	434480	100	12 억	263716	N	N	0	N	N
88	20230717	101145	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8300	-30	5	-0.36	905238970	106815	63.44	8350	8610	8260	10820	5840	8330	8474.83	2.18	0	-5629	8756	8542	8356	8142	7956	8650	8250	12	2490	100	5830	10	1	12083500	1003	115.28	5.99	12	0.88	72.00	1385.00	23200	20230519	-64.22	8070	20230712	2.85	23200	-64.22	20230519	8070	2.85	20230712	23200	-64.22	20230519	8070	2.85	20230712	0.13	N	434480	100	12 억	263716	N	N	0	N	N
89	20230717	091145	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8550	220	2	2.64	292491830	34519	20.50	8350	8550	8350	10820	5840	8330	8473.36	2.18	0	4988	8756	8542	8356	8142	7956	8650	8250	12	2490	100	5830	10	1	12083500	1033	118.75	6.17	12	0.29	72.00	1385.00	23200	20230519	-63.15	8070	20230712	5.95	23200	-63.15	20230519	8070	5.95	20230712	23200	-63.15	20230519	8070	5.95	20230712	0.13	N	434480	100	12 억	263716	N	N	0	N	N
90	20230714	161144	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8330	60	2	0.73	1366239630	163698	114.29	8300	8570	8170	10750	5790	8270	8346.12	2.19	0	-858	8630	8450	8360	8180	8090	8405	8135	12	2480	100	5780	10	1	12083500	1007	115.69	6.01	12	1.35	72.00	1385.00	23200	20230519	-64.09	8070	20230712	3.22	23200	-64.09	20230519	8070	3.22	20230712	23200	-64.09	20230519	8070	3.22	20230712	0.11	N	434480	100	12 억	264574	N	N	0	N	N
91	20230714	151146	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8340	70	2	0.85	1276428340	152905	106.75	8300	8570	8170	10750	5790	8270	8347.85	2.19	0	-3092	8630	8450	8360	8180	8090	8405	8135	12	2480	100	5780	10	1	12083500	1008	115.83	6.02	12	1.27	72.00	1385.00	23200	20230519	-64.05	8070	20230712	3.35	23200	-64.05	20230519	8070	3.35	20230712	23200	-64.05	20230519	8070	3.35	20230712	0.11	N	434480	100	12 억	264574	N	N	0	N	N
92	20230714	141155	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8330	60	2	0.73	1038660320	124343	86.81	8300	8570	8170	10750	5790	8270	8353.19	2.19	0	-4185	8630	8450	8360	8180	8090	8405	8135	12	2480	100	5780	10	1	12083500	1007	115.69	6.01	12	1.03	72.00	1385.00	23200	20230519	-64.09	8070	20230712	3.22	23200	-64.09	20230519	8070	3.22	20230712	23200	-64.09	20230519	8070	3.22	20230712	0.11	N	434480	100	12 억	264574	N	N	0	N	N
93	20230714	131139	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8360	90	2	1.09	873534070	104518	72.97	8300	8570	8170	10750	5790	8270	8357.74	2.19	0	-4349	8630	8450	8360	8180	8090	8405	8135	12	2480	100	5780	10	1	12083500	1010	116.11	6.04	12	0.86	72.00	1385.00	23200	20230519	-63.97	8070	20230712	3.59	23200	-63.97	20230519	8070	3.59	20230712	23200	-63.97	20230519	8070	3.59	20230712	0.11	N	434480	100	12 억	264574	N	N	0	N	N
94	20230714	121138	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8360	90	2	1.09	795841470	95206	66.47	8300	8570	8170	10750	5790	8270	8359.15	2.19	0	-4631	8630	8450	8360	8180	8090	8405	8135	12	2480	100	5780	10	1	12083500	1010	116.11	6.04	12	0.79	72.00	1385.00	23200	20230519	-63.97	8070	20230712	3.59	23200	-63.97	20230519	8070	3.59	20230712	23200	-63.97	20230519	8070	3.59	20230712	0.11	N	434480	100	12 억	264574	N	N	0	N	N
95	20230714	111152	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8380	110	2	1.33	706397600	84504	59.00	8300	8570	8170	10750	5790	8270	8359.34	2.19	0	-4305	8630	8450	8360	8180	8090	8405	8135	12	2480	100	5780	10	1	12083500	1013	116.39	6.05	12	0.70	72.00	1385.00	23200	20230519	-63.88	8070	20230712	3.84	23200	-63.88	20230519	8070	3.84	20230712	23200	-63.88	20230519	8070	3.84	20230712	0.11	N	434480	100	12 억	264574	N	N	0	N	N
96	20230714	101152	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8290	20	2	0.24	268495070	32610	22.77	8300	8310	8170	10750	5790	8270	8233.52	2.19	0	-2446	8630	8450	8360	8180	8090	8405	8135	12	2480	100	5780	10	1	12083500	1002	115.14	5.99	12	0.27	72.00	1385.00	23200	20230519	-64.27	8070	20230712	2.73	23200	-64.27	20230519	8070	2.73	20230712	23200	-64.27	20230519	8070	2.73	20230712	0.11	N	434480	100	12 억	264574	N	N	0	N	N
97	20230714	091148	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8180	-90	5	-1.09	110616510	13416	9.37	8300	8310	8180	10750	5790	8270	8245.12	2.19	0	-2188	8630	8450	8360	8180	8090	8405	8135	12	2480	100	5780	10	1	12083500	988	113.61	5.91	12	0.11	72.00	1385.00	23200	20230519	-64.74	8070	20230712	1.36	23200	-64.74	20230519	8070	1.36	20230712	23200	-64.74	20230519	8070	1.36	20230712	0.11	N	434480	100	12 억	264574	N	N	0	N	N
98	20230713	161139	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8270	-120	5	-1.43	1147230800	136881	48.46	8480	8540	8270	10900	5880	8390	8381.71	2.16	0	3542	8696	8542	8306	8152	7916	8620	8230	12	2510	100	5870	10	1	12083500	999	114.86	5.97	12	1.13	72.00	1385.00	23200	20230519	-64.35	8070	20230712	2.48	23200	-64.35	20230519	8070	2.48	20230712	23200	-64.35	20230519	8070	2.48	20230712	0.08	N	434480	100	12 억	260908	N	N	0	N	N
99	20230713	151136	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8310	-80	5	-0.95	1035277370	123364	43.67	8480	8540	8280	10900	5880	8390	8392.06	2.16	0	2020	8696	8542	8306	8152	7916	8620	8230	12	2510	100	5870	10	1	12083500	1004	115.42	6.00	12	1.02	72.00	1385.00	23200	20230519	-64.18	8070	20230712	2.97	23200	-64.18	20230519	8070	2.97	20230712	23200	-64.18	20230519	8070	2.97	20230712	0.08	N	434480	100	12 억	260908	N	N	0	N	N
100	20230713	141135	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8340	-50	5	-0.60	861142270	102416	36.26	8480	8540	8310	10900	5880	8390	8408.29	2.16	0	4223	8696	8542	8306	8152	7916	8620	8230	12	2510	100	5870	10	1	12083500	1008	115.83	6.02	12	0.85	72.00	1385.00	23200	20230519	-64.05	8070	20230712	3.35	23200	-64.05	20230519	8070	3.35	20230712	23200	-64.05	20230519	8070	3.35	20230712	0.08	N	434480	100	12 억	260908	N	N	0	N	N
101	20230713	131140	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8340	-50	5	-0.60	721058750	85679	30.33	8480	8540	8310	10900	5880	8390	8415.84	2.16	0	1337	8696	8542	8306	8152	7916	8620	8230	12	2510	100	5870	10	1	12083500	1008	115.83	6.02	12	0.71	72.00	1385.00	23200	20230519	-64.05	8070	20230712	3.35	23200	-64.05	20230519	8070	3.35	20230712	23200	-64.05	20230519	8070	3.35	20230712	0.08	N	434480	100	12 억	260908	N	N	0	N	N
102	20230713	121134	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8330	-60	5	-0.72	644790830	76532	27.09	8480	8540	8310	10900	5880	8390	8425.14	2.16	0	850	8696	8542	8306	8152	7916	8620	8230	12	2510	100	5870	10	1	12083500	1007	115.69	6.01	12	0.63	72.00	1385.00	23200	20230519	-64.09	8070	20230712	3.22	23200	-64.09	20230519	8070	3.22	20230712	23200	-64.09	20230519	8070	3.22	20230712	0.08	N	434480	100	12 억	260908	N	N	0	N	N
103	20230713	111138	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8380	-10	5	-0.12	549576270	65124	23.05	8480	8540	8350	10900	5880	8390	8438.97	2.16	0	794	8696	8542	8306	8152	7916	8620	8230	12	2510	100	5870	10	1	12083500	1013	116.39	6.05	12	0.54	72.00	1385.00	23200	20230519	-63.88	8070	20230712	3.84	23200	-63.88	20230519	8070	3.84	20230712	23200	-63.88	20230519	8070	3.84	20230712	0.08	N	434480	100	12 억	260908	N	N	0	N	N
104	20230713	101131	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8390	0	3	0.00	439145440	51964	18.40	8480	8540	8390	10900	5880	8390	8451.03	2.16	0	-1260	8696	8542	8306	8152	7916	8620	8230	12	2510	100	5870	10	1	12083500	1014	116.53	6.06	12	0.43	72.00	1385.00	23200	20230519	-63.84	8070	20230712	3.97	23200	-63.84	20230519	8070	3.97	20230712	23200	-63.84	20230519	8070	3.97	20230712	0.08	N	434480	100	12 억	260908	N	N	0	N	N
105	20230713	091134	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8410	20	2	0.24	100570290	11911	4.22	8480	8500	8390	10900	5880	8390	8443.76	2.16	0	-3011	8696	8542	8306	8152	7916	8620	8230	12	2510	100	5870	10	1	12083500	1016	116.81	6.07	12	0.10	72.00	1385.00	23200	20230519	-63.75	8070	20230712	4.21	23200	-63.75	20230519	8070	4.21	20230712	23200	-63.75	20230519	8070	4.21	20230712	0.08	N	434480	100	12 억	260908	N	N	0	N	N
106	20230712	161130	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8390	30	2	0.36	2313911790	281160	71.17	8330	8460	8070	10860	5860	8360	8228.80	2.08	0	6327	8940	8650	8400	8110	7860	8795	8255	12	2500	100	5850	10	1	12083500	1014	116.53	6.06	12	2.33	72.00	1385.00	23200	20230519	-63.84	8070	20230712	3.97	23200	-63.84	20230519	8070	3.97	20230712	23200	-63.84	20230519	8070	3.97	20230712	0.07	N	434480	100	12 억	251608	N	N	0	N	N
107	20230712	151120	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8370	10	2	0.12	2127328920	258875	65.53	8330	8460	8070	10860	5860	8360	8217.59	2.08	0	5424	8940	8650	8400	8110	7860	8795	8255	12	2500	100	5850	10	1	12083500	1011	116.25	6.04	12	2.14	72.00	1385.00	23200	20230519	-63.92	8070	20230712	3.72	23200	-63.92	20230519	8070	3.72	20230712	23200	-63.92	20230519	8070	3.72	20230712	0.07	N	434480	100	12 억	251608	N	N	0	N	N
108	20230712	141117	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8210	-150	5	-1.79	1678849120	205149	51.93	8330	8390	8070	10860	5860	8360	8183.56	2.08	0	-2213	8940	8650	8400	8110	7860	8795	8255	12	2500	100	5850	10	1	12083500	992	114.03	5.93	12	1.70	72.00	1385.00	23200	20230519	-64.61	8070	20230712	1.73	23200	-64.61	20230519	8070	1.73	20230712	23200	-64.61	20230519	8070	1.73	20230712	0.07	N	434480	100	12 억	251608	N	N	0	N	N
109	20230712	131119	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8190	-170	5	-2.03	1390052920	170122	43.06	8330	8390	8070	10860	5860	8360	8170.92	2.08	0	-11715	8940	8650	8400	8110	7860	8795	8255	12	2500	100	5850	10	1	12083500	990	113.75	5.91	12	1.41	72.00	1385.00	23200	20230519	-64.70	8070	20230712	1.49	23200	-64.70	20230519	8070	1.49	20230712	23200	-64.70	20230519	8070	1.49	20230712	0.07	N	434480	100	12 억	251608	N	N	0	N	N
110	20230712	121125	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8160	-200	5	-2.39	1290328240	157903	39.97	8330	8390	8070	10860	5860	8360	8171.65	2.08	0	-16554	8940	8650	8400	8110	7860	8795	8255	12	2500	100	5850	10	1	12083500	986	113.33	5.89	12	1.31	72.00	1385.00	23200	20230519	-64.83	8070	20230712	1.12	23200	-64.83	20230519	8070	1.12	20230712	23200	-64.83	20230519	8070	1.12	20230712	0.07	N	434480	100	12 억	251608	N	N	0	N	N
111	20230712	111124	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8150	-210	5	-2.51	1086417650	132943	33.65	8330	8390	8070	10860	5860	8360	8172.06	2.08	0	-26745	8940	8650	8400	8110	7860	8795	8255	12	2500	100	5850	10	1	12083500	985	113.19	5.88	12	1.10	72.00	1385.00	23200	20230519	-64.87	8070	20230712	0.99	23200	-64.87	20230519	8070	0.99	20230712	23200	-64.87	20230519	8070	0.99	20230712	0.07	N	434480	100	12 억	251608	N	N	0	N	N
112	20230712	101124	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8110	-250	5	-2.99	803043600	98033	24.81	8330	8390	8100	10860	5860	8360	8191.56	2.08	0	-29235	8940	8650	8400	8110	7860	8795	8255	12	2500	100	5850	10	1	12083500	980	112.64	5.86	12	0.81	72.00	1385.00	23200	20230519	-65.04	8100	20230712	0.12	23200	-65.04	20230519	8100	0.12	20230712	23200	-65.04	20230519	8100	0.12	20230712	0.07	N	434480	100	12 억	251608	N	N	0	N	N
113	20230712	091126	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8270	-90	5	-1.08	142753610	17198	4.35	8330	8390	8240	10860	5860	8360	8300.59	2.08	0	-3111	8940	8650	8400	8110	7860	8795	8255	12	2500	100	5850	10	1	12083500	999	114.86	5.97	12	0.14	72.00	1385.00	23200	20230519	-64.35	8100	20230710	2.10	23200	-64.35	20230519	8100	2.10	20230710	23200	-64.35	20230519	8100	2.10	20230710	0.07	N	434480	100	12 억	251608	N	N	0	N	N
114	20230711	161110	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8360	210	2	2.58	3298404600	392698	134.20	8290	8690	8150	10590	5710	8150	8399.42	1.28	0	97019	8730	8440	8270	7980	7810	8355	7895	12	2440	100	5700	10	1	12083500	1010	116.11	6.04	12	3.25	72.00	1385.00	23200	20230519	-63.97	8100	20230710	3.21	23200	-63.97	20230519	8100	3.21	20230710	23200	-63.97	20230519	8100	3.21	20230710	0.07	N	434480	100	12 억	154610	N	N	0	N	N
115	20230711	151105	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8290	140	2	1.72	3202135560	381137	130.25	8290	8690	8150	10590	5710	8150	8401.53	1.28	0	95659	8730	8440	8270	7980	7810	8355	7895	12	2440	100	5700	10	1	12083500	1002	115.14	5.99	12	3.15	72.00	1385.00	23200	20230519	-64.27	8100	20230710	2.35	23200	-64.27	20230519	8100	2.35	20230710	23200	-64.27	20230519	8100	2.35	20230710	0.07	N	434480	100	12 억	154610	N	N	0	N	N
116	20230711	141057	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8300	150	2	1.84	2826889080	335685	114.72	8290	8690	8150	10590	5710	8150	8421.26	1.28	0	70010	8730	8440	8270	7980	7810	8355	7895	12	2440	100	5700	10	1	12083500	1003	115.28	5.99	12	2.78	72.00	1385.00	23200	20230519	-64.22	8100	20230710	2.47	23200	-64.22	20230519	8100	2.47	20230710	23200	-64.22	20230519	8100	2.47	20230710	0.07	N	434480	100	12 억	154610	N	N	0	N	N
117	20230711	131047	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8260	110	2	1.35	2584235660	306260	104.66	8290	8690	8150	10590	5710	8150	8438.04	1.28	0	64273	8730	8440	8270	7980	7810	8355	7895	12	2440	100	5700	10	1	12083500	998	114.72	5.96	12	2.53	72.00	1385.00	23200	20230519	-64.40	8100	20230710	1.98	23200	-64.40	20230519	8100	1.98	20230710	23200	-64.40	20230519	8100	1.98	20230710	0.07	N	434480	100	12 억	154610	N	N	0	N	N
118	20230711	121111	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8240	90	2	1.10	2413854010	285610	97.61	8290	8690	8150	10590	5710	8150	8451.57	1.28	0	59980	8730	8440	8270	7980	7810	8355	7895	12	2440	100	5700	10	1	12083500	996	114.44	5.95	12	2.36	72.00	1385.00	23200	20230519	-64.48	8100	20230710	1.73	23200	-64.48	20230519	8100	1.73	20230710	23200	-64.48	20230519	8100	1.73	20230710	0.07	N	434480	100	12 억	154610	N	N	0	N	N
119	20230711	111116	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8320	170	2	2.09	2149967950	253710	86.70	8290	8690	8150	10590	5710	8150	8474.12	1.28	0	51738	8730	8440	8270	7980	7810	8355	7895	12	2440	100	5700	10	1	12083500	1005	115.56	6.01	12	2.10	72.00	1385.00	23200	20230519	-64.14	8100	20230710	2.72	23200	-64.14	20230519	8100	2.72	20230710	23200	-64.14	20230519	8100	2.72	20230710	0.07	N	434480	100	12 억	154610	N	N	0	N	N
120	20230711	101116	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8540	390	2	4.79	1705293680	200420	68.49	8290	8690	8150	10590	5710	8150	8508.60	1.28	0	45001	8730	8440	8270	7980	7810	8355	7895	12	2440	100	5700	10	1	12083500	1032	118.61	6.17	12	1.66	72.00	1385.00	23200	20230519	-63.19	8100	20230710	5.43	23200	-63.19	20230519	8100	5.43	20230710	23200	-63.19	20230519	8100	5.43	20230710	0.07	N	434480	100	12 억	154610	N	N	0	N	N
121	20230711	091108	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8440	290	2	3.56	387545780	46490	15.89	8290	8440	8150	10590	5710	8150	8336.11	1.28	0	17344	8730	8440	8270	7980	7810	8355	7895	12	2440	100	5700	10	1	12083500	1020	117.22	6.09	12	0.38	72.00	1385.00	23200	20230519	-63.62	8100	20230710	4.20	23200	-63.62	20230519	8100	4.20	20230710	23200	-63.62	20230519	8100	4.20	20230710	0.07	N	434480	100	12 억	154610	N	N	0	N	N
122	20230710	161100	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8150	-40	5	-0.49	2414619640	290990	113.47	8290	8560	8100	10640	5740	8190	8298.45	0.74	0	65752	8770	8480	8320	8030	7870	8400	7950	12	2450	100	5730	10	1	12083500	985	113.19	5.88	12	2.41	72.00	1385.00	23200	20230519	-64.87	8100	20230710	0.62	23200	-64.87	20230519	8100	0.62	20230710	23200	-64.87	20230519	8100	0.62	20230710	0.06	N	434480	100	12 억	89222	N	N	0	N	N
123	20230710	151105	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8190	0	3	0.00	2173399300	261389	101.92	8290	8560	8180	10640	5740	8190	8315.25	0.74	0	64022	8770	8480	8320	8030	7870	8400	7950	12	2450	100	5730	10	1	12083500	990	113.75	5.91	12	2.16	72.00	1385.00	23200	20230519	-64.70	8160	20230707	0.37	23200	-64.70	20230519	8160	0.37	20230707	23200	-64.70	20230519	8160	0.37	20230707	0.06	N	434480	100	12 억	89222	N	N	0	N	N
124	20230710	141051	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8240	50	2	0.61	1904011650	228611	89.14	8290	8560	8190	10640	5740	8190	8329.17	0.74	0	55770	8770	8480	8320	8030	7870	8400	7950	12	2450	100	5730	10	1	12083500	996	114.44	5.95	12	1.89	72.00	1385.00	23200	20230519	-64.48	8160	20230707	0.98	23200	-64.48	20230519	8160	0.98	20230707	23200	-64.48	20230519	8160	0.98	20230707	0.06	N	434480	100	12 억	89222	N	N	0	N	N
125	20230710	131040	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8300	110	2	1.34	1681313790	201751	78.67	8290	8560	8190	10640	5740	8190	8334.27	0.74	0	39896	8770	8480	8320	8030	7870	8400	7950	12	2450	100	5730	10	1	12083500	1003	115.28	5.99	12	1.67	72.00	1385.00	23200	20230519	-64.22	8160	20230707	1.72	23200	-64.22	20230519	8160	1.72	20230707	23200	-64.22	20230519	8160	1.72	20230707	0.06	N	434480	100	12 억	89222	N	N	0	N	N
126	20230710	121110	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8280	90	2	1.10	1510887000	181163	70.64	8290	8560	8190	10640	5740	8190	8340.70	0.74	0	30107	8770	8480	8320	8030	7870	8400	7950	12	2450	100	5730	10	1	12083500	1001	115.00	5.98	12	1.50	72.00	1385.00	23200	20230519	-64.31	8160	20230707	1.47	23200	-64.31	20230519	8160	1.47	20230707	23200	-64.31	20230519	8160	1.47	20230707	0.06	N	434480	100	12 억	89222	N	N	0	N	N
127	20230710	111105	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8260	70	2	0.85	1351708020	161864	63.12	8290	8560	8190	10640	5740	8190	8351.81	0.74	0	26833	8770	8480	8320	8030	7870	8400	7950	12	2450	100	5730	10	1	12083500	998	114.72	5.96	12	1.34	72.00	1385.00	23200	20230519	-64.40	8160	20230707	1.23	23200	-64.40	20230519	8160	1.23	20230707	23200	-64.40	20230519	8160	1.23	20230707	0.06	N	434480	100	12 억	89222	N	N	0	N	N
128	20230710	101105	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8400	210	2	2.56	841391660	101211	39.47	8290	8450	8190	10640	5740	8190	8314.38	0.74	0	32920	8770	8480	8320	8030	7870	8400	7950	12	2450	100	5730	10	1	12083500	1015	116.67	6.06	12	0.84	72.00	1385.00	23200	20230519	-63.79	8160	20230707	2.94	23200	-63.79	20230519	8160	2.94	20230707	23200	-63.79	20230519	8160	2.94	20230707	0.06	N	434480	100	12 억	89222	N	N	0	N	N
129	20230710	091056	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8380	190	2	2.32	189881960	22816	8.90	8290	8390	8240	10640	5740	8190	8327.88	0.74	0	6674	8770	8480	8320	8030	7870	8400	7950	12	2450	100	5730	10	1	12083500	1013	116.39	6.05	12	0.19	72.00	1385.00	23200	20230519	-63.88	8160	20230707	2.70	23200	-63.88	20230519	8160	2.70	20230707	23200	-63.88	20230519	8160	2.70	20230707	0.06	N	434480	100	12 억	89222	N	N	0	N	N
130	20230707	161054	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8190	-390	5	-4.55	2111871390	254092	86.34	8580	8610	8160	11150	6010	8580	8311.59	0.59	0	17994	9340	8960	8760	8380	8180	8860	8280	12	2570	100	6000	10	1	12083500	990	113.75	5.91	12	2.10	72.00	1385.00	23200	20230519	-64.70	8160	20230707	0.37	23200	-64.70	20230519	8160	0.37	20230707	23200	-64.70	20230519	8160	0.37	20230707	0.06	N	434480	100	12 억	71577	N	N	0	N	N
131	20230707	151053	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8230	-350	5	-4.08	1977138340	237666	80.76	8580	8610	8160	11150	6010	8580	8318.98	0.59	0	17785	9340	8960	8760	8380	8180	8860	8280	12	2570	100	6000	10	1	12083500	994	114.31	5.94	12	1.97	72.00	1385.00	23200	20230519	-64.53	8160	20230707	0.86	23200	-64.53	20230519	8160	0.86	20230707	23200	-64.53	20230519	8160	0.86	20230707	0.06	N	434480	100	12 억	71577	N	N	0	N	N
132	20230707	141114	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8200	-380	5	-4.43	1558497600	186537	63.39	8580	8610	8180	11150	6010	8580	8354.90	0.59	0	3062	9340	8960	8760	8380	8180	8860	8280	12	2570	100	6000	10	1	12083500	991	113.89	5.92	12	1.54	72.00	1385.00	23200	20230519	-64.66	8180	20230707	0.24	23200	-64.66	20230519	8180	0.24	20230707	23200	-64.66	20230519	8180	0.24	20230707	0.06	N	434480	100	12 억	71577	N	N	0	N	N
133	20230707	131100	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8290	-290	5	-3.38	1171095570	139466	47.39	8580	8610	8260	11150	6010	8580	8397.00	0.59	0	-7249	9340	8960	8760	8380	8180	8860	8280	12	2570	100	6000	10	1	12083500	1002	115.14	5.99	12	1.15	72.00	1385.00	23200	20230519	-64.27	8260	20230707	0.36	23200	-64.27	20230519	8260	0.36	20230707	23200	-64.27	20230519	8260	0.36	20230707	0.06	N	434480	100	12 억	71577	N	N	0	N	N
134	20230707	121104	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8370	-210	5	-2.45	1064996080	126694	43.05	8580	8610	8260	11150	6010	8580	8406.05	0.59	0	-6652	9340	8960	8760	8380	8180	8860	8280	12	2570	100	6000	10	1	12083500	1011	116.25	6.04	12	1.05	72.00	1385.00	23200	20230519	-63.92	8260	20230707	1.33	23200	-63.92	20230519	8260	1.33	20230707	23200	-63.92	20230519	8260	1.33	20230707	0.06	N	434480	100	12 억	71577	N	N	0	N	N
135	20230707	111111	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8340	-240	5	-2.80	894026240	106207	36.09	8580	8610	8260	11150	6010	8580	8417.77	0.59	0	-7031	9340	8960	8760	8380	8180	8860	8280	12	2570	100	6000	10	1	12083500	1008	115.83	6.02	12	0.88	72.00	1385.00	23200	20230519	-64.05	8260	20230707	0.97	23200	-64.05	20230519	8260	0.97	20230707	23200	-64.05	20230519	8260	0.97	20230707	0.06	N	434480	100	12 억	71577	N	N	0	N	N
136	20230707	101051	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8420	-160	5	-1.86	528842860	62380	21.20	8580	8610	8350	11150	6010	8580	8477.76	0.59	0	1610	9340	8960	8760	8380	8180	8860	8280	12	2570	100	6000	10	1	12083500	1017	116.94	6.08	12	0.52	72.00	1385.00	23200	20230519	-63.71	8350	20230707	0.84	23200	-63.71	20230519	8350	0.84	20230707	23200	-63.71	20230519	8350	0.84	20230707	0.06	N	434480	100	12 억	71577	N	N	0	N	N
137	20230707	091056	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8590	10	2	0.12	68309780	7964	2.71	8580	8610	8560	11150	6010	8580	8577.32	0.59	0	2801	9340	8960	8760	8380	8180	8860	8280	12	2570	100	6000	10	1	12083500	1038	119.31	6.20	12	0.07	72.00	1385.00	23200	20230519	-62.97	8560	20230707	0.35	23200	-62.97	20230519	8560	0.35	20230707	23200	-62.97	20230519	8560	0.35	20230707	0.06	N	434480	100	12 억	71577	N	N	0	N	N
138	20230706	161055	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8580	-560	5	-6.13	2555332030	291981	94.95	9140	9140	8560	11880	6400	9140	8751.10	0.95	0	-39380	9980	9560	9270	8850	8560	9415	8705	12	2740	100	6390	10	1	11788850	1011	119.17	6.19	12	2.48	72.00	1385.00	23200	20230519	-63.02	8560	20230706	0.23	23200	-63.02	20230519	8560	0.23	20230706	23200	-63.02	20230519	8560	0.23	20230706	0.05	N	434480	100	11 억	111938	N	N	0	N	N
139	20230706	151055	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8600	-540	5	-5.91	2429203480	277295	90.18	9140	9140	8560	11880	6400	9140	8759.44	0.95	0	-39298	9980	9560	9270	8850	8560	9415	8705	12	2740	100	6390	10	1	11788850	1014	119.44	6.21	12	2.35	72.00	1385.00	23200	20230519	-62.93	8560	20230706	0.47	23200	-62.93	20230519	8560	0.47	20230706	23200	-62.93	20230519	8560	0.47	20230706	0.05	N	434480	100	11 억	111938	N	N	0	N	N
140	20230706	141056	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8660	-480	5	-5.25	2218336550	252750	82.19	9140	9140	8600	11880	6400	9140	8775.84	0.95	0	-36798	9980	9560	9270	8850	8560	9415	8705	12	2740	100	6390	10	1	11788850	1021	120.28	6.25	12	2.14	72.00	1385.00	23200	20230519	-62.67	8600	20230706	0.70	23200	-62.67	20230519	8600	0.70	20230706	23200	-62.67	20230519	8600	0.70	20230706	0.05	N	434480	100	11 억	111938	N	N	0	N	N
141	20230706	131051	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8690	-450	5	-4.92	2030791680	231029	75.13	9140	9140	8600	11880	6400	9140	8789.19	0.95	0	-37170	9980	9560	9270	8850	8560	9415	8705	12	2740	100	6390	10	1	11788850	1024	120.69	6.27	12	1.96	72.00	1385.00	23200	20230519	-62.54	8600	20230706	1.05	23200	-62.54	20230519	8600	1.05	20230706	23200	-62.54	20230519	8600	1.05	20230706	0.05	N	434480	100	11 억	111938	N	N	0	N	N
142	20230706	121015	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8710	-430	5	-4.70	1661092570	188356	61.25	9140	9140	8670	11880	6400	9140	8817.75	0.95	0	-32793	9980	9560	9270	8850	8560	9415	8705	12	2740	100	6390	10	1	11788850	1027	120.97	6.29	12	1.60	72.00	1385.00	23200	20230519	-62.46	8670	20230706	0.46	23200	-62.46	20230519	8670	0.46	20230706	23200	-62.46	20230519	8670	0.46	20230706	0.05	N	434480	100	11 억	111938	N	N	0	N	N
143	20230706	111100	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8770	-370	5	-4.05	1304278920	147374	47.93	9140	9140	8720	11880	6400	9140	8848.81	0.95	0	-19097	9980	9560	9270	8850	8560	9415	8705	12	2740	100	6390	10	1	11788850	1034	121.81	6.33	12	1.25	72.00	1385.00	23200	20230519	-62.20	8720	20230706	0.57	23200	-62.20	20230519	8720	0.57	20230706	23200	-62.20	20230519	8720	0.57	20230706	0.05	N	434480	100	11 억	111938	N	N	0	N	N
144	20230706	101055	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8800	-340	5	-3.72	1095582220	123548	40.18	9140	9140	8740	11880	6400	9140	8866.18	0.95	0	-15341	9980	9560	9270	8850	8560	9415	8705	12	2740	100	6390	10	1	11788850	1037	122.22	6.35	12	1.05	72.00	1385.00	23200	20230519	-62.07	8740	20230706	0.69	23200	-62.07	20230519	8740	0.69	20230706	23200	-62.07	20230519	8740	0.69	20230706	0.05	N	434480	100	11 억	111938	N	N	0	N	N
145	20230706	091054	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8870	-270	5	-2.95	404506730	45211	14.70	9140	9140	8840	11880	6400	9140	8944.18	0.95	0	-12874	9980	9560	9270	8850	8560	9415	8705	12	2740	100	6390	10	1	11788850	1046	123.19	6.40	12	0.38	72.00	1385.00	23200	20230519	-61.77	8840	20230706	0.34	23200	-61.77	20230519	8840	0.34	20230706	23200	-61.77	20230519	8840	0.34	20230706	0.05	N	434480	100	11 억	111938	N	N	0	N	N
146	20230705	161049	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9140	100	2	1.11	2802587010	303845	155.76	9170	9690	8980	11750	6330	9040	9223.83	0.90	0	2818	9453	9246	9123	8916	8793	9185	8855	12	2710	100	6320	10	1	11788850	1078	126.94	6.60	12	2.58	72.00	1385.00	23200	20230519	-60.60	8950	20230630	2.12	23200	-60.60	20230519	8950	2.12	20230630	23200	-60.60	20230519	8950	2.12	20230630	0.09	N	434480	100	11 억	106457	N	N	1	N	N
147	20230705	151045	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9150	110	2	1.22	2667794720	289125	148.21	9170	9690	8980	11750	6330	9040	9227.13	0.90	0	3956	9453	9246	9123	8916	8793	9185	8855	12	2710	100	6320	10	1	11788850	1079	127.08	6.61	12	2.45	72.00	1385.00	23200	20230519	-60.56	8950	20230630	2.23	23200	-60.56	20230519	8950	2.23	20230630	23200	-60.56	20230519	8950	2.23	20230630	0.09	N	434480	100	11 억	106457	N	N	1	N	N
148	20230705	141034	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9180	140	2	1.55	2306781040	249684	128.00	9170	9690	8980	11750	6330	9040	9238.80	0.90	0	387	9453	9246	9123	8916	8793	9185	8855	12	2710	100	6320	10	1	11788850	1082	127.50	6.63	12	2.12	72.00	1385.00	23200	20230519	-60.43	8950	20230630	2.57	23200	-60.43	20230519	8950	2.57	20230630	23200	-60.43	20230519	8950	2.57	20230630	0.09	N	434480	100	11 억	106457	N	N	1	N	N
149	20230705	131036	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9400	360	2	3.98	1876353820	203221	104.18	9170	9690	8980	11750	6330	9040	9233.07	0.90	0	-780	9453	9246	9123	8916	8793	9185	8855	12	2710	100	6320	10	1	11788850	1108	130.56	6.79	12	1.72	72.00	1385.00	23200	20230519	-59.48	8950	20230630	5.03	23200	-59.48	20230519	8950	5.03	20230630	23200	-59.48	20230519	8950	5.03	20230630	0.09	N	434480	100	11 억	106457	N	N	1	N	N
150	20230705	121035	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9150	110	2	1.22	780811710	86135	44.16	9170	9200	8980	11750	6330	9040	9064.98	0.90	0	-1999	9453	9246	9123	8916	8793	9185	8855	12	2710	100	6320	10	1	11788850	1079	127.08	6.61	12	0.73	72.00	1385.00	23200	20230519	-60.56	8950	20230630	2.23	23200	-60.56	20230519	8950	2.23	20230630	23200	-60.56	20230519	8950	2.23	20230630	0.09	N	434480	100	11 억	106457	N	N	1	N	N
151	20230705	111045	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9080	40	2	0.44	538188920	59578	30.54	9170	9170	8980	11750	6330	9040	9033.35	0.90	0	-8324	9453	9246	9123	8916	8793	9185	8855	12	2710	100	6320	10	1	11788850	1070	126.11	6.56	12	0.51	72.00	1385.00	23200	20230519	-60.86	8950	20230630	1.45	23200	-60.86	20230519	8950	1.45	20230630	23200	-60.86	20230519	8950	1.45	20230630	0.09	N	434480	100	11 억	106457	N	N	1	N	N
152	20230705	101038	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9050	10	2	0.11	392517350	43421	22.26	9170	9170	8980	11750	6330	9040	9039.80	0.90	0	-3853	9453	9246	9123	8916	8793	9185	8855	12	2710	100	6320	10	1	11788850	1067	125.69	6.53	12	0.37	72.00	1385.00	23200	20230519	-60.99	8950	20230630	1.12	23200	-60.99	20230519	8950	1.12	20230630	23200	-60.99	20230519	8950	1.12	20230630	0.09	N	434480	100	11 억	106457	N	N	1	N	N
153	20230705	091036	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9080	40	2	0.44	119302580	13140	6.74	9170	9170	9010	11750	6330	9040	9079.34	0.90	0	-4390	9453	9246	9123	8916	8793	9185	8855	12	2710	100	6320	10	1	11788850	1070	126.11	6.56	12	0.11	72.00	1385.00	23200	20230519	-60.86	8950	20230630	1.45	23200	-60.86	20230519	8950	1.45	20230630	23200	-60.86	20230519	8950	1.45	20230630	0.09	N	434480	100	11 억	106457	N	N	1	N	N
154	20230704	161031	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9040	-240	5	-2.59	1759713560	193547	107.47	9300	9330	9000	12060	6500	9280	9091.95	0.99	0	-11324	9660	9470	9330	9140	9000	9565	9235	12	2780	100	6490	10	1	11788850	1066	125.56	6.53	12	1.64	72.00	1385.00	23200	20230519	-61.03	8950	20230630	1.01	23200	-61.03	20230519	8950	1.01	20230630	23200	-61.03	20230519	8950	1.01	20230630	0.04	N	434480	100	11 억	116377	N	N	1	N	N
155	20230704	151019	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9010	-270	5	-2.91	1710955220	188144	104.47	9300	9330	9000	12060	6500	9280	9093.86	0.99	0	-10844	9660	9470	9330	9140	9000	9565	9235	12	2780	100	6490	10	1	11788850	1062	125.14	6.51	12	1.60	72.00	1385.00	23200	20230519	-61.16	8950	20230630	0.67	23200	-61.16	20230519	8950	0.67	20230630	23200	-61.16	20230519	8950	0.67	20230630	0.04	N	434480	100	11 억	116377	N	N	0	N	N
156	20230704	141023	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9080	-200	5	-2.16	1321282670	144971	80.50	9300	9330	9050	12060	6500	9280	9114.12	0.99	0	-5262	9660	9470	9330	9140	9000	9565	9235	12	2780	100	6490	10	1	11788850	1070	126.11	6.56	12	1.23	72.00	1385.00	23200	20230519	-60.86	8950	20230630	1.45	23200	-60.86	20230519	8950	1.45	20230630	23200	-60.86	20230519	8950	1.45	20230630	0.04	N	434480	100	11 억	116377	N	N	0	N	N
157	20230704	131013	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9150	-130	5	-1.40	1157623610	126948	70.49	9300	9330	9050	12060	6500	9280	9118.88	0.99	0	-6229	9660	9470	9330	9140	9000	9565	9235	12	2780	100	6490	10	1	11788850	1079	127.08	6.61	12	1.08	72.00	1385.00	23200	20230519	-60.56	8950	20230630	2.23	23200	-60.56	20230519	8950	2.23	20230630	23200	-60.56	20230519	8950	2.23	20230630	0.04	N	434480	100	11 억	116377	N	N	0	N	N
158	20230704	121023	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9110	-170	5	-1.83	913367130	100164	55.62	9300	9330	9050	12060	6500	9280	9118.72	0.99	0	-10573	9660	9470	9330	9140	9000	9565	9235	12	2780	100	6490	10	1	11788850	1074	126.53	6.58	12	0.85	72.00	1385.00	23200	20230519	-60.73	8950	20230630	1.79	23200	-60.73	20230519	8950	1.79	20230630	23200	-60.73	20230519	8950	1.79	20230630	0.04	N	434480	100	11 억	116377	N	N	0	N	N
159	20230704	111016	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9090	-190	5	-2.05	816805760	89522	49.71	9300	9330	9050	12060	6500	9280	9124.08	0.99	0	-12559	9660	9470	9330	9140	9000	9565	9235	12	2780	100	6490	10	1	11788850	1072	126.25	6.56	12	0.76	72.00	1385.00	23200	20230519	-60.82	8950	20230630	1.56	23200	-60.82	20230519	8950	1.56	20230630	23200	-60.82	20230519	8950	1.56	20230630	0.04	N	434480	100	11 억	116377	N	N	0	N	N
160	20230704	101010	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9070	-210	5	-2.26	584114780	63866	35.46	9300	9330	9050	12060	6500	9280	9145.94	0.99	0	-14235	9660	9470	9330	9140	9000	9565	9235	12	2780	100	6490	10	1	11788850	1069	125.97	6.55	12	0.54	72.00	1385.00	23200	20230519	-60.91	8950	20230630	1.34	23200	-60.91	20230519	8950	1.34	20230630	23200	-60.91	20230519	8950	1.34	20230630	0.04	N	434480	100	11 억	116377	N	N	0	N	N
161	20230704	091011	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9250	-30	5	-0.32	107966190	11637	6.46	9300	9330	9240	12060	6500	9280	9277.84	0.99	0	-1252	9660	9470	9330	9140	9000	9565	9235	12	2780	100	6490	10	1	11788850	1090	128.47	6.68	12	0.10	72.00	1385.00	23200	20230519	-60.13	8950	20230630	3.35	23200	-60.13	20230519	8950	3.35	20230630	23200	-60.13	20230519	8950	3.35	20230630	0.04	N	434480	100	11 억	116377	N	N	0	N	N
162	20230703	161000	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9280	150	2	1.64	1643744940	176078	71.01	9190	9520	9190	11860	6400	9130	9335.33	0.59	0	46544	9650	9390	9170	8910	8690	9280	8800	12	2730	100	6390	10	1	11788850	1094	128.89	6.70	12	1.49	72.00	1385.00	23200	20230519	-60.00	8950	20230630	3.69	23200	-60.00	20230519	8950	3.69	20230630	23200	-60.00	20230519	8950	3.69	20230630	0.12	N	434480	100	11 억	69861	N	N	0	N	N
163	20230703	151011	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9290	160	2	1.75	1492599930	159792	64.44	9190	9520	9190	11860	6400	9130	9340.90	0.59	0	40242	9650	9390	9170	8910	8690	9280	8800	12	2730	100	6390	10	1	11788850	1095	129.03	6.71	12	1.36	72.00	1385.00	23200	20230519	-59.96	8950	20230630	3.80	23200	-59.96	20230519	8950	3.80	20230630	23200	-59.96	20230519	8950	3.80	20230630	0.12	N	434480	100	11 억	69861	N	N	0	N	N
164	20230703	141011	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9250	120	2	1.31	1386219770	148313	59.81	9190	9520	9190	11860	6400	9130	9346.59	0.59	0	36940	9650	9390	9170	8910	8690	9280	8800	12	2730	100	6390	10	1	11788850	1090	128.47	6.68	12	1.26	72.00	1385.00	23200	20230519	-60.13	8950	20230630	3.35	23200	-60.13	20230519	8950	3.35	20230630	23200	-60.13	20230519	8950	3.35	20230630	0.12	N	434480	100	11 억	69861	N	N	0	N	N
165	20230703	131003	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9340	210	2	2.30	1305300800	139596	56.30	9190	9520	9190	11860	6400	9130	9350.57	0.59	0	34513	9650	9390	9170	8910	8690	9280	8800	12	2730	100	6390	10	1	11788850	1101	129.72	6.74	12	1.18	72.00	1385.00	23200	20230519	-59.74	8950	20230630	4.36	23200	-59.74	20230519	8950	4.36	20230630	23200	-59.74	20230519	8950	4.36	20230630	0.12	N	434480	100	11 억	69861	N	N	0	N	N
166	20230703	121011	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9230	100	2	1.10	1103241760	117822	47.52	9190	9520	9190	11860	6400	9130	9363.64	0.59	0	25768	9650	9390	9170	8910	8690	9280	8800	12	2730	100	6390	10	1	11788850	1088	128.19	6.66	12	1.00	72.00	1385.00	23200	20230519	-60.22	8950	20230630	3.13	23200	-60.22	20230519	8950	3.13	20230630	23200	-60.22	20230519	8950	3.13	20230630	0.12	N	434480	100	11 억	69861	N	N	0	N	N
167	20230703	111004	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9300	170	2	1.86	960777210	102420	41.31	9190	9520	9190	11860	6400	9130	9380.77	0.59	0	21744	9650	9390	9170	8910	8690	9280	8800	12	2730	100	6390	10	1	11788850	1096	129.17	6.71	12	0.87	72.00	1385.00	23200	20230519	-59.91	8950	20230630	3.91	23200	-59.91	20230519	8950	3.91	20230630	23200	-59.91	20230519	8950	3.91	20230630	0.12	N	434480	100	11 억	69861	N	N	0	N	N
168	20230703	100949	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9450	320	2	3.50	745539720	79375	32.01	9190	9520	9190	11860	6400	9130	9392.64	0.59	0	23223	9650	9390	9170	8910	8690	9280	8800	12	2730	100	6390	10	1	11788850	1114	131.25	6.82	12	0.67	72.00	1385.00	23200	20230519	-59.27	8950	20230630	5.59	23200	-59.27	20230519	8950	5.59	20230630	23200	-59.27	20230519	8950	5.59	20230630	0.12	N	434480	100	11 억	69861	N	N	0	N	N
169	20230703	091000	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9280	150	2	1.64	142901920	15440	6.23	9190	9310	9190	11860	6400	9130	9255.35	0.59	0	1666	9650	9390	9170	8910	8690	9280	8800	12	2730	100	6390	10	1	11788850	1094	128.89	6.70	12	0.13	72.00	1385.00	23200	20230519	-60.00	8950	20230630	3.69	23200	-60.00	20230519	8950	3.69	20230630	23200	-60.00	20230519	8950	3.69	20230630	0.12	N	434480	100	11 억	69861	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History