KissMeData/263860/price/prices-20230701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 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	marketWarningCode	shortOverheated
2	20230731	161035	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13180	-150	5	-1.13	562547770	42638	150.00	13400	13710	12980	17320	9340	13330	13193.58	20.14	0	-5198	13896	13612	13176	12892	12456	13755	13035	47	3990	500	9330	10	1	9444600	1245	17.41	2.38	12	0.45	757.00	5543.00	17640	20230613	-25.28	6750	20221013	95.26	17640	-25.28	20230613	8050	63.73	20230103	17640	-25.28	20230613	6750	95.26	20221013	1.03	N	263860	500	47 억	1902592	N	N	0	N	00	N
3	20230731	151035	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13140	-190	5	-1.43	543330890	41178	144.86	13400	13710	12980	17320	9340	13330	13194.69	20.14	0	-4550	13896	13612	13176	12892	12456	13755	13035	47	3990	500	9330	10	1	9444600	1241	17.36	2.37	12	0.44	757.00	5543.00	17640	20230613	-25.51	6750	20221013	94.67	17640	-25.51	20230613	8050	63.23	20230103	17640	-25.51	20230613	6750	94.67	20221013	1.03	N	263860	500	47 억	1902592	N	N	0	N	00	N
4	20230731	141042	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13150	-180	5	-1.35	489750090	37102	130.52	13400	13710	12980	17320	9340	13330	13200.10	20.14	0	-1986	13896	13612	13176	12892	12456	13755	13035	47	3990	500	9330	10	1	9444600	1242	17.37	2.37	12	0.39	757.00	5543.00	17640	20230613	-25.45	6750	20221013	94.81	17640	-25.45	20230613	8050	63.35	20230103	17640	-25.45	20230613	6750	94.81	20221013	1.03	N	263860	500	47 억	1902592	N	N	0	N	00	N
5	20230731	131040	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13170	-160	5	-1.20	373871220	28323	99.64	13400	13710	12980	17320	9340	13330	13200.27	20.14	0	1270	13896	13612	13176	12892	12456	13755	13035	47	3990	500	9330	10	1	9444600	1244	17.40	2.38	12	0.30	757.00	5543.00	17640	20230613	-25.34	6750	20221013	95.11	17640	-25.34	20230613	8050	63.60	20230103	17640	-25.34	20230613	6750	95.11	20221013	1.03	N	263860	500	47 억	1902592	N	N	0	N	00	N
6	20230731	121050	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13250	-80	5	-0.60	308815340	23384	82.26	13400	13710	12980	17320	9340	13330	13206.27	20.14	0	1790	13896	13612	13176	12892	12456	13755	13035	47	3990	500	9330	10	1	9444600	1251	17.50	2.39	12	0.25	757.00	5543.00	17640	20230613	-24.89	6750	20221013	96.30	17640	-24.89	20230613	8050	64.60	20230103	17640	-24.89	20230613	6750	96.30	20221013	1.03	N	263860	500	47 억	1902592	N	N	0	N	00	N
7	20230731	111051	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13360	30	2	0.23	276325050	20939	73.66	13400	13710	12980	17320	9340	13330	13196.67	20.14	0	779	13896	13612	13176	12892	12456	13755	13035	47	3990	500	9330	10	1	9444600	1262	17.65	2.41	12	0.22	757.00	5543.00	17640	20230613	-24.26	6750	20221013	97.93	17640	-24.26	20230613	8050	65.96	20230103	17640	-24.26	20230613	6750	97.93	20221013	1.03	N	263860	500	47 억	1902592	N	N	0	N	00	N
8	20230731	101048	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13290	-40	5	-0.30	226281580	17193	60.48	13400	13710	12980	17320	9340	13330	13161.26	20.14	0	986	13896	13612	13176	12892	12456	13755	13035	47	3990	500	9330	10	1	9444600	1255	17.56	2.40	12	0.18	757.00	5543.00	17640	20230613	-24.66	6750	20221013	96.89	17640	-24.66	20230613	8050	65.09	20230103	17640	-24.66	20230613	6750	96.89	20221013	1.03	N	263860	500	47 억	1902592	N	N	0	N	00	N
9	20230731	091037	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13400	70	2	0.53	482400	36	0.13	13400	13400	13400	17320	9340	13330	13400.00	20.14	0	-106	13896	13612	13176	12892	12456	13755	13035	47	3990	500	9330	10	1	9444600	1266	17.70	2.42	12	0.00	757.00	5543.00	17640	20230613	-24.04	6750	20221013	98.52	17640	-24.04	20230613	8050	66.46	20230103	17640	-24.04	20230613	6750	98.52	20221013	1.03	N	263860	500	47 억	1902592	N	N	0	N	00	N
10	20230728	161039	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13330	590	2	4.63	375517600	28359	44.82	12740	13460	12740	16560	8920	12740	13240.51	20.13	0	778	13753	13246	12923	12416	12093	13085	12255	47	3820	500	8910	10	1	9444600	1259	17.61	2.40	12	0.30	757.00	5543.00	17640	20230613	-24.43	6750	20221013	97.48	17640	-24.43	20230613	8050	65.59	20230103	17640	-24.43	20230613	6750	97.48	20221013	1.01	N	263860	500	47 억	1901013	N	N	0	N	00	N
11	20230728	151037	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13300	560	2	4.40	366416610	27676	43.74	12740	13460	12740	16560	8920	12740	13239.51	20.13	0	874	13753	13246	12923	12416	12093	13085	12255	47	3820	500	8910	10	1	9444600	1256	17.57	2.40	12	0.29	757.00	5543.00	17640	20230613	-24.60	6750	20221013	97.04	17640	-24.60	20230613	8050	65.22	20230103	17640	-24.60	20230613	6750	97.04	20221013	1.01	N	263860	500	47 억	1901013	N	N	0	N	00	N
12	20230728	141034	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13280	540	2	4.24	317142610	23964	37.87	12740	13460	12740	16560	8920	12740	13234.13	20.13	0	1461	13753	13246	12923	12416	12093	13085	12255	47	3820	500	8910	10	1	9444600	1254	17.54	2.40	12	0.25	757.00	5543.00	17640	20230613	-24.72	6750	20221013	96.74	17640	-24.72	20230613	8050	64.97	20230103	17640	-24.72	20230613	6750	96.74	20221013	1.01	N	263860	500	47 억	1901013	N	N	0	N	00	N
13	20230728	131038	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13390	650	2	5.10	290580270	21965	34.71	12740	13460	12740	16560	8920	12740	13229.24	20.13	0	1875	13753	13246	12923	12416	12093	13085	12255	47	3820	500	8910	10	1	9444600	1265	17.69	2.42	12	0.23	757.00	5543.00	17640	20230613	-24.09	6750	20221013	98.37	17640	-24.09	20230613	8050	66.34	20230103	17640	-24.09	20230613	6750	98.37	20221013	1.01	N	263860	500	47 억	1901013	N	N	0	N	00	N
14	20230728	121036	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13310	570	2	4.47	208021460	15788	24.95	12740	13410	12740	16560	8920	12740	13175.92	20.13	0	2608	13753	13246	12923	12416	12093	13085	12255	47	3820	500	8910	10	1	9444600	1257	17.58	2.40	12	0.17	757.00	5543.00	17640	20230613	-24.55	6750	20221013	97.19	17640	-24.55	20230613	8050	65.34	20230103	17640	-24.55	20230613	6750	97.19	20221013	1.01	N	263860	500	47 억	1901013	N	N	0	N	00	N
15	20230728	111043	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13240	500	2	3.92	181068700	13758	21.74	12740	13410	12740	16560	8920	12740	13160.98	20.13	0	2411	13753	13246	12923	12416	12093	13085	12255	47	3820	500	8910	10	1	9444600	1250	17.49	2.39	12	0.15	757.00	5543.00	17640	20230613	-24.94	6750	20221013	96.15	17640	-24.94	20230613	8050	64.47	20230103	17640	-24.94	20230613	6750	96.15	20221013	1.01	N	263860	500	47 억	1901013	N	N	0	N	00	N
16	20230728	101033	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13170	430	2	3.38	90515630	6948	10.98	12740	13190	12740	16560	8920	12740	13027.58	20.13	0	2852	13753	13246	12923	12416	12093	13085	12255	47	3820	500	8910	10	1	9444600	1244	17.40	2.38	12	0.07	757.00	5543.00	17640	20230613	-25.34	6750	20221013	95.11	17640	-25.34	20230613	8050	63.60	20230103	17640	-25.34	20230613	6750	95.11	20221013	1.01	N	263860	500	47 억	1901013	N	N	0	N	00	N
17	20230728	091042	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	180	2	1.41	16647440	1296	2.05	12740	12940	12740	16560	8920	12740	12845.25	20.13	0	283	13753	13246	12923	12416	12093	13085	12255	47	3820	500	8910	10	1	9444600	1220	17.07	2.33	12	0.01	757.00	5543.00	17640	20230613	-26.76	6750	20221013	91.41	17640	-26.76	20230613	8050	60.50	20230103	17640	-26.76	20230613	6750	91.41	20221013	1.01	N	263860	500	47 억	1901013	N	N	0	N	00	N
18	20230727	161034	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12740	-400	5	-3.04	821817430	63236	64.84	13140	13430	12600	17080	9200	13140	12996.52	20.03	13772	9098	14366	13752	13356	12742	12346	13555	12545	47	3940	500	9190	10	1	9444600	1203	16.83	2.30	12	0.67	757.00	5543.00	17640	20230613	-27.78	6750	20221013	88.74	17640	-27.78	20230613	8050	58.26	20230103	17640	-27.78	20230613	6750	88.74	20221013	1.04	N	263860	500	47 억	1892214	N	N	747	N	00	N
19	20230727	151033	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12760	-380	5	-2.89	754393210	57917	59.39	13140	13430	12710	17080	9200	13140	13025.42	20.03	13772	9584	14366	13752	13356	12742	12346	13555	12545	47	3940	500	9190	10	1	9444600	1205	16.86	2.30	12	0.61	757.00	5543.00	17640	20230613	-27.66	6750	20221013	89.04	17640	-27.66	20230613	8050	58.51	20230103	17640	-27.66	20230613	6750	89.04	20221013	1.04	N	263860	500	47 억	1892214	N	N	747	N	00	N
20	20230727	141028	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	-170	5	-1.29	622643830	47658	48.87	13140	13430	12850	17080	9200	13140	13064.83	20.03	13772	11552	14366	13752	13356	12742	12346	13555	12545	47	3940	500	9190	10	1	9444600	1225	17.13	2.34	12	0.50	757.00	5543.00	17640	20230613	-26.47	6750	20221013	92.15	17640	-26.47	20230613	8050	61.12	20230103	17640	-26.47	20230613	6750	92.15	20221013	1.04	N	263860	500	47 억	1892214	N	N	747	N	00	N
21	20230727	131027	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	-140	5	-1.07	509452790	38894	39.88	13140	13430	12850	17080	9200	13140	13098.49	20.03	13772	9393	14366	13752	13356	12742	12346	13555	12545	47	3940	500	9190	10	1	9444600	1228	17.17	2.35	12	0.41	757.00	5543.00	17640	20230613	-26.30	6750	20221013	92.59	17640	-26.30	20230613	8050	61.49	20230103	17640	-26.30	20230613	6750	92.59	20221013	1.04	N	263860	500	47 억	1892214	N	N	747	N	00	N
22	20230727	121031	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	-140	5	-1.07	394078380	29967	30.73	13140	13430	12920	17080	9200	13140	13150.41	20.03	13772	8199	14366	13752	13356	12742	12346	13555	12545	47	3940	500	9190	10	1	9444600	1228	17.17	2.35	12	0.32	757.00	5543.00	17640	20230613	-26.30	6750	20221013	92.59	17640	-26.30	20230613	8050	61.49	20230103	17640	-26.30	20230613	6750	92.59	20221013	1.04	N	263860	500	47 억	1892214	N	N	747	N	00	N
23	20230727	111034	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13310	170	2	1.29	292014310	22159	22.72	13140	13430	13070	17080	9200	13140	13178.14	20.03	13772	8870	14366	13752	13356	12742	12346	13555	12545	47	3940	500	9190	10	1	9444600	1257	17.58	2.40	12	0.23	757.00	5543.00	17640	20230613	-24.55	6750	20221013	97.19	17640	-24.55	20230613	8050	65.34	20230103	17640	-24.55	20230613	6750	97.19	20221013	1.04	N	263860	500	47 억	1892214	N	N	747	N	00	N
24	20230727	101030	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13210	70	2	0.53	239267270	18203	18.67	13140	13310	13070	17080	9200	13140	13144.39	20.03	13772	9786	14366	13752	13356	12742	12346	13555	12545	47	3940	500	9190	10	1	9444600	1248	17.45	2.38	12	0.19	757.00	5543.00	17640	20230613	-25.11	6750	20221013	95.70	17640	-25.11	20230613	8050	64.10	20230103	17640	-25.11	20230613	6750	95.70	20221013	1.04	N	263860	500	47 억	1892214	N	N	747	N	00	N
25	20230727	091029	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13130	-10	5	-0.08	39788970	3014	3.09	13140	13310	13130	17080	9200	13140	13201.38	20.03	13772	1147	14366	13752	13356	12742	12346	13555	12545	47	3940	500	9190	10	1	9444600	1240	17.34	2.37	12	0.03	757.00	5543.00	17640	20230613	-25.57	6750	20221013	94.52	17640	-25.57	20230613	8050	63.11	20230103	17640	-25.57	20230613	6750	94.52	20221013	1.04	N	263860	500	47 억	1892214	N	N	747	N	00	N
26	20230726	161027	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13140	-770	5	-5.54	1297125290	97306	140.98	13910	13970	12960	18080	9740	13910	13330.21	19.89	0	13772	14970	14440	13970	13440	12970	14205	13205	47	4170	500	9730	10	1	9444600	1241	17.36	2.37	12	1.03	757.00	5543.00	17640	20230613	-25.51	6750	20221013	94.67	17640	-25.51	20230613	8050	63.23	20230103	17640	-25.51	20230613	6750	94.67	20221013	1.01	N	263860	500	47 억	1878442	N	N	747	N	00	N
27	20230726	151032	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13070	-840	5	-6.04	1276442210	95724	138.69	13910	13970	12960	18080	9740	13910	13334.43	19.89	0	13718	14970	14440	13970	13440	12970	14205	13205	47	4170	500	9730	10	1	9444600	1234	17.27	2.36	12	1.01	757.00	5543.00	17640	20230613	-25.91	6750	20221013	93.63	17640	-25.91	20230613	8050	62.36	20230103	17640	-25.91	20230613	6750	93.63	20221013	1.01	N	263860	500	47 억	1878442	N	N	0	N	00	N
28	20230726	141024	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13070	-840	5	-6.04	1145786540	85788	124.29	13910	13970	12960	18080	9740	13910	13355.83	19.89	0	13850	14970	14440	13970	13440	12970	14205	13205	47	4170	500	9730	10	1	9444600	1234	17.27	2.36	12	0.91	757.00	5543.00	17640	20230613	-25.91	6750	20221013	93.63	17640	-25.91	20230613	8050	62.36	20230103	17640	-25.91	20230613	6750	93.63	20221013	1.01	N	263860	500	47 억	1878442	N	N	0	N	00	N
29	20230726	131021	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13150	-760	5	-5.46	928556940	69238	100.31	13910	13970	13150	18080	9740	13910	13410.87	19.89	0	14781	14970	14440	13970	13440	12970	14205	13205	47	4170	500	9730	10	1	9444600	1242	17.37	2.37	12	0.73	757.00	5543.00	17640	20230613	-25.45	6750	20221013	94.81	17640	-25.45	20230613	8050	63.35	20230103	17640	-25.45	20230613	6750	94.81	20221013	1.01	N	263860	500	47 억	1878442	N	N	0	N	00	N
30	20230726	121024	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13390	-520	5	-3.74	811853540	60406	87.52	13910	13970	13200	18080	9740	13910	13439.72	19.89	0	18098	14970	14440	13970	13440	12970	14205	13205	47	4170	500	9730	10	1	9444600	1265	17.69	2.42	12	0.64	757.00	5543.00	17640	20230613	-24.09	6750	20221013	98.37	17640	-24.09	20230613	8050	66.34	20230103	17640	-24.09	20230613	6750	98.37	20221013	1.01	N	263860	500	47 억	1878442	N	N	0	N	00	N
31	20230726	111019	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13250	-660	5	-4.74	550962470	40759	59.05	13910	13970	13250	18080	9740	13910	13517.28	19.89	0	7361	14970	14440	13970	13440	12970	14205	13205	47	4170	500	9730	10	1	9444600	1251	17.50	2.39	12	0.43	757.00	5543.00	17640	20230613	-24.89	6750	20221013	96.30	17640	-24.89	20230613	8050	64.60	20230103	17640	-24.89	20230613	6750	96.30	20221013	1.01	N	263860	500	47 억	1878442	N	N	0	N	00	N
32	20230726	101028	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13430	-480	5	-3.45	323070630	23699	34.34	13910	13970	13430	18080	9740	13910	13631.90	19.89	0	4320	14970	14440	13970	13440	12970	14205	13205	47	4170	500	9730	10	1	9444600	1268	17.74	2.42	12	0.25	757.00	5543.00	17640	20230613	-23.87	6750	20221013	98.96	17640	-23.87	20230613	8050	66.83	20230103	17640	-23.87	20230613	6750	98.96	20221013	1.01	N	263860	500	47 억	1878442	N	N	0	N	00	N
33	20230726	091022	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13700	-210	5	-1.51	110950930	8114	11.76	13910	13970	13520	18080	9740	13910	13673.14	19.89	0	-520	14970	14440	13970	13440	12970	14205	13205	47	4170	500	9730	10	1	9444600	1294	18.10	2.47	12	0.09	757.00	5543.00	17640	20230613	-22.34	6750	20221013	102.96	17640	-22.34	20230613	8050	70.19	20230103	17640	-22.34	20230613	6750	102.96	20221013	1.01	N	263860	500	47 억	1878442	N	N	0	N	00	N
34	20230725	161019	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13910	-410	5	-2.86	963424620	68891	74.70	14220	14500	13500	18610	10030	14320	13984.86	19.95	0	-3406	15280	14800	14220	13740	13160	14510	13450	47	4290	500	10020	10	1	9444600	1314	18.38	2.51	12	0.73	757.00	5543.00	17640	20230613	-21.15	6750	20221013	106.07	17640	-21.15	20230613	8050	72.80	20230103	17640	-21.15	20230613	6750	106.07	20221013	0.81	N	263860	500	47 억	1884281	N	N	0	N	00	N
35	20230725	151007	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13800	-520	5	-3.63	931902110	66618	72.23	14220	14500	13500	18610	10030	14320	13988.74	19.95	0	-3636	15280	14800	14220	13740	13160	14510	13450	47	4290	500	10020	10	1	9444600	1303	18.23	2.49	12	0.71	757.00	5543.00	17640	20230613	-21.77	6750	20221013	104.44	17640	-21.77	20230613	8050	71.43	20230103	17640	-21.77	20230613	6750	104.44	20221013	0.81	N	263860	500	47 억	1884281	N	N	0	N	00	N
36	20230725	141005	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13830	-490	5	-3.42	755412540	53857	58.40	14220	14500	13500	18610	10030	14320	14026.26	19.95	0	-7388	15280	14800	14220	13740	13160	14510	13450	47	4290	500	10020	10	1	9444600	1306	18.27	2.50	12	0.57	757.00	5543.00	17640	20230613	-21.60	6750	20221013	104.89	17640	-21.60	20230613	8050	71.80	20230103	17640	-21.60	20230613	6750	104.89	20221013	0.81	N	263860	500	47 억	1884281	N	N	0	N	00	N
37	20230725	131016	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13900	-420	5	-2.93	634557770	45128	48.93	14220	14500	13500	18610	10030	14320	14061.29	19.95	0	-7152	15280	14800	14220	13740	13160	14510	13450	47	4290	500	10020	10	1	9444600	1313	18.36	2.51	12	0.48	757.00	5543.00	17640	20230613	-21.20	6750	20221013	105.93	17640	-21.20	20230613	8050	72.67	20230103	17640	-21.20	20230613	6750	105.93	20221013	0.81	N	263860	500	47 억	1884281	N	N	0	N	00	N
38	20230725	121016	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13940	-380	5	-2.65	570567480	40535	43.95	14220	14500	13500	18610	10030	14320	14075.92	19.95	0	-7286	15280	14800	14220	13740	13160	14510	13450	47	4290	500	10020	10	1	9444600	1317	18.41	2.51	12	0.43	757.00	5543.00	17640	20230613	-20.98	6750	20221013	106.52	17640	-20.98	20230613	8050	73.17	20230103	17640	-20.98	20230613	6750	106.52	20221013	0.81	N	263860	500	47 억	1884281	N	N	0	N	00	N
39	20230725	111015	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14000	-320	5	-2.23	522247460	37069	40.19	14220	14500	13500	18610	10030	14320	14088.52	19.95	0	-6495	15280	14800	14220	13740	13160	14510	13450	47	4290	500	10020	10	1	9444600	1322	18.49	2.53	12	0.39	757.00	5543.00	17640	20230613	-20.63	6750	20221013	107.41	17640	-20.63	20230613	8050	73.91	20230103	17640	-20.63	20230613	6750	107.41	20221013	0.81	N	263860	500	47 억	1884281	N	N	0	N	00	N
40	20230725	101014	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14060	-260	5	-1.82	433522260	30731	33.32	14220	14500	13500	18610	10030	14320	14107.00	19.95	0	-4846	15280	14800	14220	13740	13160	14510	13450	47	4290	500	10020	10	1	9444600	1328	18.57	2.54	12	0.33	757.00	5543.00	17640	20230613	-20.29	6750	20221013	108.30	17640	-20.29	20230613	8050	74.66	20230103	17640	-20.29	20230613	6750	108.30	20221013	0.81	N	263860	500	47 억	1884281	N	N	0	N	00	N
41	20230725	091012	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13880	-440	5	-3.07	121911520	8739	9.48	14220	14220	13500	18610	10030	14320	13950.28	19.95	0	-375	15280	14800	14220	13740	13160	14510	13450	47	4290	500	10020	10	1	9444600	1311	18.34	2.50	12	0.09	757.00	5543.00	17640	20230613	-21.32	6750	20221013	105.63	17640	-21.32	20230613	8050	72.42	20230103	17640	-21.32	20230613	6750	105.63	20221013	0.81	N	263860	500	47 억	1884281	N	N	0	N	00	N
42	20230724	161014	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14320	250	2	1.78	1298353320	91856	90.03	14350	14700	13640	18290	9850	14070	14134.62	19.94	0	9025	15050	14560	14280	13790	13510	14420	13650	47	4220	500	9840	10	1	9444600	1352	18.92	2.58	12	0.97	757.00	5543.00	17640	20230613	-18.82	6750	20221013	112.15	17640	-18.82	20230613	8050	77.89	20230103	17640	-18.82	20230613	6750	112.15	20221013	0.70	N	263860	500	47 억	1882939	N	N	0	N	00	N
43	20230724	151010	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14220	150	2	1.07	1152022950	81609	79.99	14350	14700	13640	18290	9850	14070	14116.37	19.94	0	7910	15050	14560	14280	13790	13510	14420	13650	47	4220	500	9840	10	1	9444600	1343	18.78	2.57	12	0.86	757.00	5543.00	17640	20230613	-19.39	6750	20221013	110.67	17640	-19.39	20230613	8050	76.65	20230103	17640	-19.39	20230613	6750	110.67	20221013	0.70	N	263860	500	47 억	1882939	N	N	0	N	00	N
44	20230724	141008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14200	130	2	0.92	906308880	64327	63.05	14350	14700	13640	18290	9850	14070	14089.09	19.94	0	-805	15050	14560	14280	13790	13510	14420	13650	47	4220	500	9840	10	1	9444600	1341	18.76	2.56	12	0.68	757.00	5543.00	17640	20230613	-19.50	6750	20221013	110.37	17640	-19.50	20230613	8050	76.40	20230103	17640	-19.50	20230613	6750	110.37	20221013	0.70	N	263860	500	47 억	1882939	N	N	0	N	00	N
45	20230724	131009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14160	90	2	0.64	796957760	56586	55.46	14350	14700	13640	18290	9850	14070	14084.01	19.94	0	-3173	15050	14560	14280	13790	13510	14420	13650	47	4220	500	9840	10	1	9444600	1337	18.71	2.55	12	0.60	757.00	5543.00	17640	20230613	-19.73	6750	20221013	109.78	17640	-19.73	20230613	8050	75.90	20230103	17640	-19.73	20230613	6750	109.78	20221013	0.70	N	263860	500	47 억	1882939	N	N	0	N	00	N
46	20230724	121009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14200	130	2	0.92	738443400	52447	51.41	14350	14700	13640	18290	9850	14070	14079.80	19.94	0	-3791	15050	14560	14280	13790	13510	14420	13650	47	4220	500	9840	10	1	9444600	1341	18.76	2.56	12	0.56	757.00	5543.00	17640	20230613	-19.50	6750	20221013	110.37	17640	-19.50	20230613	8050	76.40	20230103	17640	-19.50	20230613	6750	110.37	20221013	0.70	N	263860	500	47 억	1882939	N	N	0	N	00	N
47	20230724	111015	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14030	-40	5	-0.28	565105420	40209	39.41	14350	14700	13640	18290	9850	14070	14054.20	19.94	0	-3424	15050	14560	14280	13790	13510	14420	13650	47	4220	500	9840	10	1	9444600	1325	18.53	2.53	12	0.43	757.00	5543.00	17640	20230613	-20.46	6750	20221013	107.85	17640	-20.46	20230613	8050	74.29	20230103	17640	-20.46	20230613	6750	107.85	20221013	0.70	N	263860	500	47 억	1882939	N	N	0	N	00	N
48	20230724	101005	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14330	260	2	1.85	361295280	25874	25.36	14350	14350	13640	18290	9850	14070	13963.64	19.94	0	975	15050	14560	14280	13790	13510	14420	13650	47	4220	500	9840	10	1	9444600	1353	18.93	2.59	12	0.27	757.00	5543.00	17640	20230613	-18.76	6750	20221013	112.30	17640	-18.76	20230613	8050	78.01	20230103	17640	-18.76	20230613	6750	112.30	20221013	0.70	N	263860	500	47 억	1882939	N	N	0	N	00	N
49	20230724	091010	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13820	-250	5	-1.78	123059010	8806	8.63	14350	14350	13720	18290	9850	14070	13974.45	19.94	0	-517	15050	14560	14280	13790	13510	14420	13650	47	4220	500	9840	10	1	9444600	1305	18.26	2.49	12	0.09	757.00	5543.00	17640	20230613	-21.66	6750	20221013	104.74	17640	-21.66	20230613	8050	71.68	20230103	17640	-21.66	20230613	6750	104.74	20221013	0.70	N	263860	500	47 억	1882939	N	N	0	N	00	N
50	20230721	161000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14070	-750	5	-5.06	1450545380	101899	78.73	14770	14770	14000	19260	10380	14820	14235.12	20.20	0	-24102	16093	15456	14863	14226	13633	15160	13930	47	4440	500	10370	10	1	9444600	1329	18.59	2.54	12	1.08	757.00	5543.00	17640	20230613	-20.24	6750	20221013	108.44	17640	-20.24	20230613	8050	74.78	20230103	17640	-20.24	20230613	6750	108.44	20221013	0.77	N	263860	500	47 억	1907765	N	N	0	N	00	N
51	20230721	151002	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14070	-750	5	-5.06	1379381200	96847	74.82	14770	14770	14000	19260	10380	14820	14242.87	20.20	0	-23334	16093	15456	14863	14226	13633	15160	13930	47	4440	500	10370	10	1	9444600	1329	18.59	2.54	12	1.03	757.00	5543.00	17640	20230613	-20.24	6750	20221013	108.44	17640	-20.24	20230613	8050	74.78	20230103	17640	-20.24	20230613	6750	108.44	20221013	0.77	N	263860	500	47 억	1907765	N	N	0	N	00	N
52	20230721	140958	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14070	-750	5	-5.06	1167446100	81838	63.23	14770	14770	14000	19260	10380	14820	14265.31	20.20	0	-16693	16093	15456	14863	14226	13633	15160	13930	47	4440	500	10370	10	1	9444600	1329	18.59	2.54	12	0.87	757.00	5543.00	17640	20230613	-20.24	6750	20221013	108.44	17640	-20.24	20230613	8050	74.78	20230103	17640	-20.24	20230613	6750	108.44	20221013	0.77	N	263860	500	47 억	1907765	N	N	0	N	00	N
53	20230721	131001	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14040	-780	5	-5.26	991218700	69275	53.52	14770	14770	14040	19260	10380	14820	14308.44	20.20	0	-17284	16093	15456	14863	14226	13633	15160	13930	47	4440	500	10370	10	1	9444600	1326	18.55	2.53	12	0.73	757.00	5543.00	17640	20230613	-20.41	6750	20221013	108.00	17640	-20.41	20230613	8050	74.41	20230103	17640	-20.41	20230613	6750	108.00	20221013	0.77	N	263860	500	47 억	1907765	N	N	0	N	00	N
54	20230721	121014	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14220	-600	5	-4.05	792582090	55189	42.64	14770	14770	14120	19260	10380	14820	14361.21	20.20	0	-14486	16093	15456	14863	14226	13633	15160	13930	47	4440	500	10370	10	1	9444600	1343	18.78	2.57	12	0.58	757.00	5543.00	17640	20230613	-19.39	6750	20221013	110.67	17640	-19.39	20230613	8050	76.65	20230103	17640	-19.39	20230613	6750	110.67	20221013	0.77	N	263860	500	47 억	1907765	N	N	0	N	00	N
55	20230721	111010	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14320	-500	5	-3.37	533520130	36978	28.57	14770	14770	14220	19260	10380	14820	14428.01	20.20	0	-6283	16093	15456	14863	14226	13633	15160	13930	47	4440	500	10370	10	1	9444600	1352	18.92	2.58	12	0.39	757.00	5543.00	17640	20230613	-18.82	6750	20221013	112.15	17640	-18.82	20230613	8050	77.89	20230103	17640	-18.82	20230613	6750	112.15	20221013	0.77	N	263860	500	47 억	1907765	N	N	0	N	00	N
56	20230721	101009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14460	-360	5	-2.43	393683370	27238	21.04	14770	14770	14220	19260	10380	14820	14453.42	20.20	0	-1897	16093	15456	14863	14226	13633	15160	13930	47	4440	500	10370	10	1	9444600	1366	19.10	2.61	12	0.29	757.00	5543.00	17640	20230613	-18.03	6750	20221013	114.22	17640	-18.03	20230613	8050	79.63	20230103	17640	-18.03	20230613	6750	114.22	20221013	0.77	N	263860	500	47 억	1907765	N	N	0	N	00	N
57	20230721	091006	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14520	-300	5	-2.02	51508600	3555	2.75	14770	14770	14300	19260	10380	14820	14488.78	20.20	0	-962	16093	15456	14863	14226	13633	15160	13930	47	4440	500	10370	10	1	9444600	1371	19.18	2.62	12	0.04	757.00	5543.00	17640	20230613	-17.69	6750	20221013	115.11	17640	-17.69	20230613	8050	80.37	20230103	17640	-17.69	20230613	6750	115.11	20221013	0.77	N	263860	500	47 억	1907765	N	N	0	N	00	N
58	20230720	160957	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14820	-420	5	-2.76	1902357470	128679	68.07	15500	15500	14270	19810	10670	15240	14783.73	20.49	0	-27363	16013	15626	15013	14626	14013	15820	14820	47	4570	500	10660	10	1	9444600	1400	19.58	2.67	12	1.36	757.00	5543.00	17640	20230613	-15.99	6750	20221013	119.56	17640	-15.99	20230613	8050	84.10	20230103	17640	-15.99	20230613	6750	119.56	20221013	0.98	N	263860	500	47 억	1935390	N	N	0	N	00	N
59	20230720	150957	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14820	-420	5	-2.76	1866105960	126232	66.78	15500	15500	14270	19810	10670	15240	14783.15	20.49	0	-26333	16013	15626	15013	14626	14013	15820	14820	47	4570	500	10660	10	1	9444600	1400	19.58	2.67	12	1.34	757.00	5543.00	17640	20230613	-15.99	6750	20221013	119.56	17640	-15.99	20230613	8050	84.10	20230103	17640	-15.99	20230613	6750	119.56	20221013	0.98	N	263860	500	47 억	1935390	N	N	0	N	00	N
60	20230720	140956	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14950	-290	5	-1.90	1653760790	111991	59.24	15500	15500	14270	19810	10670	15240	14766.91	20.49	0	-17963	16013	15626	15013	14626	14013	15820	14820	47	4570	500	10660	10	1	9444600	1412	19.75	2.70	12	1.19	757.00	5543.00	17640	20230613	-15.25	6750	20221013	121.48	17640	-15.25	20230613	8050	85.71	20230103	17640	-15.25	20230613	6750	121.48	20221013	0.98	N	263860	500	47 억	1935390	N	N	0	N	00	N
61	20230720	130956	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14840	-400	5	-2.62	1522201280	103124	54.55	15500	15500	14270	19810	10670	15240	14760.88	20.49	0	-16638	16013	15626	15013	14626	14013	15820	14820	47	4570	500	10660	10	1	9444600	1402	19.60	2.68	12	1.09	757.00	5543.00	17640	20230613	-15.87	6750	20221013	119.85	17640	-15.87	20230613	8050	84.35	20230103	17640	-15.87	20230613	6750	119.85	20221013	0.98	N	263860	500	47 억	1935390	N	N	0	N	00	N
62	20230720	121005	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14770	-470	5	-3.08	1371259020	92874	49.13	15500	15500	14270	19810	10670	15240	14764.72	20.49	0	-13999	16013	15626	15013	14626	14013	15820	14820	47	4570	500	10660	10	1	9444600	1395	19.51	2.66	12	0.98	757.00	5543.00	17640	20230613	-16.27	6750	20221013	118.81	17640	-16.27	20230613	8050	83.48	20230103	17640	-16.27	20230613	6750	118.81	20221013	0.98	N	263860	500	47 억	1935390	N	N	0	N	00	N
63	20230720	111000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14900	-340	5	-2.23	1210648510	82015	43.39	15500	15500	14270	19810	10670	15240	14761.31	20.49	0	-7672	16013	15626	15013	14626	14013	15820	14820	47	4570	500	10660	10	1	9444600	1407	19.68	2.69	12	0.87	757.00	5543.00	17640	20230613	-15.53	6750	20221013	120.74	17640	-15.53	20230613	8050	85.09	20230103	17640	-15.53	20230613	6750	120.74	20221013	0.98	N	263860	500	47 억	1935390	N	N	0	N	00	N
64	20230720	100950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14670	-570	5	-3.74	1086753870	73641	38.96	15500	15500	14270	19810	10670	15240	14757.46	20.49	0	-5828	16013	15626	15013	14626	14013	15820	14820	47	4570	500	10660	10	1	9444600	1386	19.38	2.65	12	0.78	757.00	5543.00	17640	20230613	-16.84	6750	20221013	117.33	17640	-16.84	20230613	8050	82.24	20230103	17640	-16.84	20230613	6750	117.33	20221013	0.98	N	263860	500	47 억	1935390	N	N	0	N	00	N
65	20230720	090952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15000	-240	5	-1.57	356930420	23657	12.51	15500	15500	14810	19810	10670	15240	15087.73	20.49	0	3695	16013	15626	15013	14626	14013	15820	14820	47	4570	500	10660	10	1	9444600	1417	19.82	2.71	12	0.25	757.00	5543.00	17640	20230613	-14.97	6750	20221013	122.22	17640	-14.97	20230613	8050	86.34	20230103	17640	-14.97	20230613	6750	122.22	20221013	0.98	N	263860	500	47 억	1935390	N	N	0	N	00	N
66	20230719	161010	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15240	870	2	6.05	2789369460	186470	118.67	14400	15400	14400	18680	10060	14370	14958.38	20.38	0	12085	14890	14630	14190	13930	13490	14760	14060	47	4310	500	10050	10	1	9444600	1439	20.13	2.75	12	1.97	757.00	5543.00	17640	20230613	-13.61	6750	20221013	125.78	17640	-13.61	20230613	8050	89.32	20230103	17640	-13.61	20230613	6750	125.78	20221013	1.18	N	263860	500	47 억	1925064	N	N	0	N	00	N
67	20230719	151009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15150	780	2	5.43	2388578110	160171	101.93	14400	15150	14400	18680	10060	14370	14912.68	20.38	0	11351	14890	14630	14190	13930	13490	14760	14060	47	4310	500	10050	10	1	9444600	1431	20.01	2.73	12	1.70	757.00	5543.00	17640	20230613	-14.12	6750	20221013	124.44	17640	-14.12	20230613	8050	88.20	20230103	17640	-14.12	20230613	6750	124.44	20221013	1.18	N	263860	500	47 억	1925064	N	N	0	N	00	N
68	20230719	141013	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15100	730	2	5.08	2213774950	148595	94.57	14400	15140	14400	18680	10060	14370	14898.04	20.38	0	10334	14890	14630	14190	13930	13490	14760	14060	47	4310	500	10050	10	1	9444600	1426	19.95	2.72	12	1.57	757.00	5543.00	17640	20230613	-14.40	6750	20221013	123.70	17640	-14.40	20230613	8050	87.58	20230103	17640	-14.40	20230613	6750	123.70	20221013	1.18	N	263860	500	47 억	1925064	N	N	0	N	00	N
69	20230719	130959	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15090	720	2	5.01	1953682140	131350	83.59	14400	15100	14400	18680	10060	14370	14873.86	20.38	0	7859	14890	14630	14190	13930	13490	14760	14060	47	4310	500	10050	10	1	9444600	1425	19.93	2.72	12	1.39	757.00	5543.00	17640	20230613	-14.46	6750	20221013	123.56	17640	-14.46	20230613	8050	87.45	20230103	17640	-14.46	20230613	6750	123.56	20221013	1.18	N	263860	500	47 억	1925064	N	N	0	N	00	N
70	20230719	121015	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14970	600	2	4.18	1681579150	113280	72.09	14400	15060	14400	18680	10060	14370	14844.45	20.38	0	2768	14890	14630	14190	13930	13490	14760	14060	47	4310	500	10050	10	1	9444600	1414	19.78	2.70	12	1.20	757.00	5543.00	17640	20230613	-15.14	6750	20221013	121.78	17640	-15.14	20230613	8050	85.96	20230103	17640	-15.14	20230613	6750	121.78	20221013	1.18	N	263860	500	47 억	1925064	N	N	0	N	00	N
71	20230719	111012	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14890	520	2	3.62	1523495680	102713	65.37	14400	15060	14400	18680	10060	14370	14832.55	20.38	0	5281	14890	14630	14190	13930	13490	14760	14060	47	4310	500	10050	10	1	9444600	1406	19.67	2.69	12	1.09	757.00	5543.00	17640	20230613	-15.59	6750	20221013	120.59	17640	-15.59	20230613	8050	84.97	20230103	17640	-15.59	20230613	6750	120.59	20221013	1.18	N	263860	500	47 억	1925064	N	N	0	N	00	N
72	20230719	101004	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14750	380	2	2.64	1342831630	90621	57.67	14400	15060	14400	18680	10060	14370	14818.11	20.38	0	8888	14890	14630	14190	13930	13490	14760	14060	47	4310	500	10050	10	1	9444600	1393	19.48	2.66	12	0.96	757.00	5543.00	17640	20230613	-16.38	6750	20221013	118.52	17640	-16.38	20230613	8050	83.23	20230103	17640	-16.38	20230613	6750	118.52	20221013	1.18	N	263860	500	47 억	1925064	N	N	0	N	00	N
73	20230719	091004	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14620	250	2	1.74	237064560	16280	10.36	14400	14750	14400	18680	10060	14370	14561.71	20.38	0	1136	14890	14630	14190	13930	13490	14760	14060	47	4310	500	10050	10	1	9444600	1381	19.31	2.64	12	0.17	757.00	5543.00	17640	20230613	-17.12	6750	20221013	116.59	17640	-17.12	20230613	8050	81.61	20230103	17640	-17.12	20230613	6750	116.59	20221013	1.18	N	263860	500	47 억	1925064	N	N	0	N	00	N
74	20230718	161002	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14370	520	2	3.75	2204068650	155032	137.31	13850	14450	13750	18000	9700	13850	14216.50	20.25	0	12418	14536	14192	13776	13432	13016	14365	13605	47	4150	500	9690	10	1	9444600	1357	18.98	2.59	12	1.64	757.00	5543.00	17640	20230613	-18.54	6750	20221013	112.89	17640	-18.54	20230613	8050	78.51	20230103	17640	-18.54	20230613	6750	112.89	20221013	1.15	N	263860	500	47 억	1912640	N	N	0	N	00	N
75	20230718	151001	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14380	530	2	3.83	2165416110	152340	134.93	13850	14450	13750	18000	9700	13850	14214.36	20.25	0	12402	14536	14192	13776	13432	13016	14365	13605	47	4150	500	9690	10	1	9444600	1358	19.00	2.59	12	1.61	757.00	5543.00	17640	20230613	-18.48	6750	20221013	113.04	17640	-18.48	20230613	8050	78.63	20230103	17640	-18.48	20230613	6750	113.04	20221013	1.15	N	263860	500	47 억	1912640	N	N	0	N	00	N
76	20230718	140958	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14320	470	2	3.39	1840263020	129723	114.90	13850	14410	13750	18000	9700	13850	14186.10	20.25	0	14707	14536	14192	13776	13432	13016	14365	13605	47	4150	500	9690	10	1	9444600	1352	18.92	2.58	12	1.37	757.00	5543.00	17640	20230613	-18.82	6750	20221013	112.15	17640	-18.82	20230613	8050	77.89	20230103	17640	-18.82	20230613	6750	112.15	20221013	1.15	N	263860	500	47 억	1912640	N	N	0	N	00	N
77	20230718	130958	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14280	430	2	3.10	1479930950	104544	92.60	13850	14350	13750	18000	9700	13850	14156.06	20.25	0	5183	14536	14192	13776	13432	13016	14365	13605	47	4150	500	9690	10	1	9444600	1349	18.86	2.58	12	1.11	757.00	5543.00	17640	20230613	-19.05	6750	20221013	111.56	17640	-19.05	20230613	8050	77.39	20230103	17640	-19.05	20230613	6750	111.56	20221013	1.15	N	263860	500	47 억	1912640	N	N	0	N	00	N
78	20230718	121008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14040	190	2	1.37	1224076780	86531	76.64	13850	14350	13750	18000	9700	13850	14146.11	20.25	0	-797	14536	14192	13776	13432	13016	14365	13605	47	4150	500	9690	10	1	9444600	1326	18.55	2.53	12	0.92	757.00	5543.00	17640	20230613	-20.41	6750	20221013	108.00	17640	-20.41	20230613	8050	74.41	20230103	17640	-20.41	20230613	6750	108.00	20221013	1.15	N	263860	500	47 억	1912640	N	N	0	N	00	N
79	20230718	111005	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14150	300	2	2.17	1073523050	75856	67.19	13850	14350	13750	18000	9700	13850	14152.12	20.25	0	4765	14536	14192	13776	13432	13016	14365	13605	47	4150	500	9690	10	1	9444600	1336	18.69	2.55	12	0.80	757.00	5543.00	17640	20230613	-19.78	6750	20221013	109.63	17640	-19.78	20230613	8050	75.78	20230103	17640	-19.78	20230613	6750	109.63	20221013	1.15	N	263860	500	47 억	1912640	N	N	0	N	00	N
80	20230718	100959	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14150	300	2	2.17	313718480	22387	19.83	13850	14190	13750	18000	9700	13850	14013.42	20.25	0	3945	14536	14192	13776	13432	13016	14365	13605	47	4150	500	9690	10	1	9444600	1336	18.69	2.55	12	0.24	757.00	5543.00	17640	20230613	-19.78	6750	20221013	109.63	17640	-19.78	20230613	8050	75.78	20230103	17640	-19.78	20230613	6750	109.63	20221013	1.15	N	263860	500	47 억	1912640	N	N	0	N	00	N
81	20230718	090956	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13970	120	2	0.87	54217380	3910	3.46	13850	13970	13750	18000	9700	13850	13866.34	20.25	0	1223	14536	14192	13776	13432	13016	14365	13605	47	4150	500	9690	10	1	9444600	1319	18.45	2.52	12	0.04	757.00	5543.00	17640	20230613	-20.80	6750	20221013	106.96	17640	-20.80	20230613	8050	73.54	20230103	17640	-20.80	20230613	6750	106.96	20221013	1.15	N	263860	500	47 억	1912640	N	N	0	N	00	N
82	20230717	160958	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13850	260	2	1.91	1556429920	112295	63.71	13610	14120	13360	17660	9520	13590	13860.19	20.10	0	11169	14396	13992	13396	12992	12396	14195	13195	47	4070	500	9510	10	1	9444600	1308	18.30	2.50	12	1.19	757.00	5543.00	17640	20230613	-21.49	6750	20221013	105.19	17640	-21.49	20230613	8050	72.05	20230103	17640	-21.49	20230613	6750	105.19	20221013	1.16	N	263860	500	47 억	1898474	N	N	0	N	00	N
83	20230717	150954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13950	360	2	2.65	1491539780	107627	61.06	13610	14120	13360	17660	9520	13590	13858.42	20.10	0	10934	14396	13992	13396	12992	12396	14195	13195	47	4070	500	9510	10	1	9444600	1318	18.43	2.52	12	1.14	757.00	5543.00	17640	20230613	-20.92	6750	20221013	106.67	17640	-20.92	20230613	8050	73.29	20230103	17640	-20.92	20230613	6750	106.67	20221013	1.16	N	263860	500	47 억	1898474	N	N	0	N	00	N
84	20230717	140957	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14060	470	2	3.46	1374130260	99233	56.30	13610	14120	13360	17660	9520	13590	13847.51	20.10	0	11666	14396	13992	13396	12992	12396	14195	13195	47	4070	500	9510	10	1	9444600	1328	18.57	2.54	12	1.05	757.00	5543.00	17640	20230613	-20.29	6750	20221013	108.30	17640	-20.29	20230613	8050	74.66	20230103	17640	-20.29	20230613	6750	108.30	20221013	1.16	N	263860	500	47 억	1898474	N	N	0	N	00	N
85	20230717	130947	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14010	420	2	3.09	1282355530	92663	52.57	13610	14120	13360	17660	9520	13590	13838.92	20.10	0	11645	14396	13992	13396	12992	12396	14195	13195	47	4070	500	9510	10	1	9444600	1323	18.51	2.53	12	0.98	757.00	5543.00	17640	20230613	-20.58	6750	20221013	107.56	17640	-20.58	20230613	8050	74.04	20230103	17640	-20.58	20230613	6750	107.56	20221013	1.16	N	263860	500	47 억	1898474	N	N	0	N	00	N
86	20230717	120958	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13920	330	2	2.43	887412880	64526	36.61	13610	13930	13360	17660	9520	13590	13752.80	20.10	0	6576	14396	13992	13396	12992	12396	14195	13195	47	4070	500	9510	10	1	9444600	1315	18.39	2.51	12	0.68	757.00	5543.00	17640	20230613	-21.09	6750	20221013	106.22	17640	-21.09	20230613	8050	72.92	20230103	17640	-21.09	20230613	6750	106.22	20221013	1.16	N	263860	500	47 억	1898474	N	N	0	N	00	N
87	20230717	110949	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13840	250	2	1.84	679490750	49529	28.10	13610	13890	13360	17660	9520	13590	13719.05	20.10	0	4189	14396	13992	13396	12992	12396	14195	13195	47	4070	500	9510	10	1	9444600	1307	18.28	2.50	12	0.52	757.00	5543.00	17640	20230613	-21.54	6750	20221013	105.04	17640	-21.54	20230613	8050	71.93	20230103	17640	-21.54	20230613	6750	105.04	20221013	1.16	N	263860	500	47 억	1898474	N	N	0	N	00	N
88	20230717	100949	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13840	250	2	1.84	522320630	38164	21.65	13610	13890	13360	17660	9520	13590	13686.21	20.10	0	3739	14396	13992	13396	12992	12396	14195	13195	47	4070	500	9510	10	1	9444600	1307	18.28	2.50	12	0.40	757.00	5543.00	17640	20230613	-21.54	6750	20221013	105.04	17640	-21.54	20230613	8050	71.93	20230103	17640	-21.54	20230613	6750	105.04	20221013	1.16	N	263860	500	47 억	1898474	N	N	0	N	00	N
89	20230717	090949	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13450	-140	5	-1.03	71157970	5271	2.99	13610	13700	13360	17660	9520	13590	13499.90	20.10	0	-334	14396	13992	13396	12992	12396	14195	13195	47	4070	500	9510	10	1	9444600	1270	17.77	2.43	12	0.06	757.00	5543.00	17640	20230613	-23.75	6750	20221013	99.26	17640	-23.75	20230613	8050	67.08	20230103	17640	-23.75	20230613	6750	99.26	20221013	1.16	N	263860	500	47 억	1898474	N	N	0	N	00	N
90	20230714	160948	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13590	740	2	5.76	2343993890	175644	181.54	12850	13800	12800	16700	9000	12850	13344.97	19.92	0	4054	13323	13086	12673	12436	12023	13205	12555	47	3850	500	8990	10	1	9444600	1284	17.95	2.45	12	1.86	757.00	5543.00	17640	20230613	-22.96	6750	20221013	101.33	17640	-22.96	20230613	8050	68.82	20230103	17640	-22.96	20230613	6750	101.33	20221013	1.21	N	263860	500	47 억	1880913	N	N	0	N	00	N
91	20230714	150952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13700	850	2	6.61	2248461790	168645	174.31	12850	13800	12800	16700	9000	12850	13332.51	19.92	0	4377	13323	13086	12673	12436	12023	13205	12555	47	3850	500	8990	10	1	9444600	1294	18.10	2.47	12	1.79	757.00	5543.00	17640	20230613	-22.34	6750	20221013	102.96	17640	-22.34	20230613	8050	70.19	20230103	17640	-22.34	20230613	6750	102.96	20221013	1.21	N	263860	500	47 억	1880913	N	N	0	N	00	N
92	20230714	140958	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13330	480	2	3.74	1673403040	125979	130.21	12850	13500	12800	16700	9000	12850	13283.19	19.92	0	2271	13323	13086	12673	12436	12023	13205	12555	47	3850	500	8990	10	1	9444600	1259	17.61	2.40	12	1.33	757.00	5543.00	17640	20230613	-24.43	6750	20221013	97.48	17640	-24.43	20230613	8050	65.59	20230103	17640	-24.43	20230613	6750	97.48	20221013	1.21	N	263860	500	47 억	1880913	N	N	0	N	00	N
93	20230714	130944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13400	550	2	4.28	1489629080	112214	115.98	12850	13500	12800	16700	9000	12850	13274.90	19.92	0	-3137	13323	13086	12673	12436	12023	13205	12555	47	3850	500	8990	10	1	9444600	1266	17.70	2.42	12	1.19	757.00	5543.00	17640	20230613	-24.04	6750	20221013	98.52	17640	-24.04	20230613	8050	66.46	20230103	17640	-24.04	20230613	6750	98.52	20221013	1.21	N	263860	500	47 억	1880913	N	N	0	N	00	N
94	20230714	120943	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13290	440	2	3.42	1259340360	94855	98.04	12850	13500	12800	16700	9000	12850	13276.48	19.92	0	-5373	13323	13086	12673	12436	12023	13205	12555	47	3850	500	8990	10	1	9444600	1255	17.56	2.40	12	1.00	757.00	5543.00	17640	20230613	-24.66	6750	20221013	96.89	17640	-24.66	20230613	8050	65.09	20230103	17640	-24.66	20230613	6750	96.89	20221013	1.21	N	263860	500	47 억	1880913	N	N	0	N	00	N
95	20230714	110955	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13200	350	2	2.72	1152122030	86781	89.69	12850	13500	12800	16700	9000	12850	13276.20	19.92	0	-5883	13323	13086	12673	12436	12023	13205	12555	47	3850	500	8990	10	1	9444600	1247	17.44	2.38	12	0.92	757.00	5543.00	17640	20230613	-25.17	6750	20221013	95.56	17640	-25.17	20230613	8050	63.98	20230103	17640	-25.17	20230613	6750	95.56	20221013	1.21	N	263860	500	47 억	1880913	N	N	0	N	00	N
96	20230714	100956	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13130	280	2	2.18	885150700	66794	69.04	12850	13500	12800	16700	9000	12850	13251.95	19.92	0	-6345	13323	13086	12673	12436	12023	13205	12555	47	3850	500	8990	10	1	9444600	1240	17.34	2.37	12	0.71	757.00	5543.00	17640	20230613	-25.57	6750	20221013	94.52	17640	-25.57	20230613	8050	63.11	20230103	17640	-25.57	20230613	6750	94.52	20221013	1.21	N	263860	500	47 억	1880913	N	N	0	N	00	N
97	20230714	090950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	-10	5	-0.08	56229180	4377	4.52	12850	12950	12800	16700	9000	12850	12846.51	19.92	0	-1841	13323	13086	12673	12436	12023	13205	12555	47	3850	500	8990	10	1	9444600	1213	16.96	2.32	12	0.05	757.00	5543.00	17640	20230613	-27.21	6750	20221013	90.22	17640	-27.21	20230613	8050	59.50	20230103	17640	-27.21	20230613	6750	90.22	20221013	1.21	N	263860	500	47 억	1880913	N	N	0	N	00	N
98	20230713	160946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12850	430	2	3.46	1214859900	95492	94.22	12270	12910	12260	16140	8700	12420	12722.04	19.81	0	8469	12873	12646	12223	11996	11573	12760	12110	47	3720	500	8690	10	1	9444600	1214	16.97	2.32	12	1.01	757.00	5543.00	17640	20230613	-27.15	6750	20221013	90.37	17640	-27.15	20230613	8050	59.63	20230103	17640	-27.15	20230613	6750	90.37	20221013	1.21	N	263860	500	47 억	1871216	N	N	0	N	00	N
99	20230713	150941	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12850	430	2	3.46	1156786780	90980	89.77	12270	12910	12260	16140	8700	12420	12714.74	19.81	0	8573	12873	12646	12223	11996	11573	12760	12110	47	3720	500	8690	10	1	9444600	1214	16.97	2.32	12	0.96	757.00	5543.00	17640	20230613	-27.15	6750	20221013	90.37	17640	-27.15	20230613	8050	59.63	20230103	17640	-27.15	20230613	6750	90.37	20221013	1.21	N	263860	500	47 억	1871216	N	N	0	N	00	N
100	20230713	140940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	470	2	3.78	1087346460	85583	84.45	12270	12910	12260	16140	8700	12420	12705.17	19.81	0	8415	12873	12646	12223	11996	11573	12760	12110	47	3720	500	8690	10	1	9444600	1217	17.03	2.33	12	0.91	757.00	5543.00	17640	20230613	-26.93	6750	20221013	90.96	17640	-26.93	20230613	8050	60.12	20230103	17640	-26.93	20230613	6750	90.96	20221013	1.21	N	263860	500	47 억	1871216	N	N	0	N	00	N
101	20230713	130944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	380	2	3.06	908570240	71692	70.74	12270	12890	12260	16140	8700	12420	12673.24	19.81	0	2891	12873	12646	12223	11996	11573	12760	12110	47	3720	500	8690	10	1	9444600	1209	16.91	2.31	12	0.76	757.00	5543.00	17640	20230613	-27.44	6750	20221013	89.63	17640	-27.44	20230613	8050	59.01	20230103	17640	-27.44	20230613	6750	89.63	20221013	1.21	N	263860	500	47 억	1871216	N	N	0	N	00	N
102	20230713	120940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12850	430	2	3.46	716074320	56664	55.91	12270	12860	12260	16140	8700	12420	12637.20	19.81	0	6068	12873	12646	12223	11996	11573	12760	12110	47	3720	500	8690	10	1	9444600	1214	16.97	2.32	12	0.60	757.00	5543.00	17640	20230613	-27.15	6750	20221013	90.37	17640	-27.15	20230613	8050	59.63	20230103	17640	-27.15	20230613	6750	90.37	20221013	1.21	N	263860	500	47 억	1871216	N	N	0	N	00	N
103	20230713	110944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12730	310	2	2.50	502446910	39970	39.44	12270	12770	12260	16140	8700	12420	12570.60	19.81	0	2120	12873	12646	12223	11996	11573	12760	12110	47	3720	500	8690	10	1	9444600	1202	16.82	2.30	12	0.42	757.00	5543.00	17640	20230613	-27.83	6750	20221013	88.59	17640	-27.83	20230613	8050	58.14	20230103	17640	-27.83	20230613	6750	88.59	20221013	1.21	N	263860	500	47 억	1871216	N	N	0	N	00	N
104	20230713	100937	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12570	150	2	1.21	228151400	18371	18.13	12270	12580	12260	16140	8700	12420	12419.11	19.81	0	1463	12873	12646	12223	11996	11573	12760	12110	47	3720	500	8690	10	1	9444600	1187	16.61	2.27	12	0.19	757.00	5543.00	17640	20230613	-28.74	6750	20221013	86.22	17640	-28.74	20230613	8050	56.15	20230103	17640	-28.74	20230613	6750	86.22	20221013	1.21	N	263860	500	47 억	1871216	N	N	0	N	00	N
105	20230713	090940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12380	-40	5	-0.32	52761780	4277	4.22	12270	12440	12260	16140	8700	12420	12336.17	19.81	0	1353	12873	12646	12223	11996	11573	12760	12110	47	3720	500	8690	10	1	9444600	1169	16.35	2.23	12	0.05	757.00	5543.00	17640	20230613	-29.82	6750	20221013	83.41	17640	-29.82	20230613	8050	53.79	20230103	17640	-29.82	20230613	6750	83.41	20221013	1.21	N	263860	500	47 억	1871216	N	N	0	N	00	N
106	20230712	160937	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12420	440	2	3.67	1235996800	101085	134.75	12030	12450	11800	15570	8390	11980	12227.18	19.63	0	18598	12433	12206	11993	11766	11553	12320	11880	47	3590	500	8380	10	1	9444600	1173	16.41	2.24	12	1.07	757.00	5543.00	17640	20230613	-29.59	6750	20221013	84.00	17640	-29.59	20230613	8050	54.29	20230103	17640	-29.59	20230613	6750	84.00	20221013	1.29	N	263860	500	47 억	1853596	N	N	0	N	00	N
107	20230712	150930	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12410	430	2	3.59	1196266270	97886	130.49	12030	12450	11800	15570	8390	11980	12221.02	19.63	0	18913	12433	12206	11993	11766	11553	12320	11880	47	3590	500	8380	10	1	9444600	1172	16.39	2.24	12	1.04	757.00	5543.00	17640	20230613	-29.65	6750	20221013	83.85	17640	-29.65	20230613	8050	54.16	20230103	17640	-29.65	20230613	6750	83.85	20221013	1.29	N	263860	500	47 억	1853596	N	N	0	N	00	N
108	20230712	140927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12280	300	2	2.50	825553160	67910	90.53	12030	12360	11800	15570	8390	11980	12156.58	19.63	0	8533	12433	12206	11993	11766	11553	12320	11880	47	3590	500	8380	10	1	9444600	1160	16.22	2.22	12	0.72	757.00	5543.00	17640	20230613	-30.39	6750	20221013	81.93	17640	-30.39	20230613	8050	52.55	20230103	17640	-30.39	20230613	6750	81.93	20221013	1.29	N	263860	500	47 억	1853596	N	N	0	N	00	N
109	20230712	130928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12190	210	2	1.75	747937220	61568	82.08	12030	12360	11800	15570	8390	11980	12148.15	19.63	0	5516	12433	12206	11993	11766	11553	12320	11880	47	3590	500	8380	10	1	9444600	1151	16.10	2.20	12	0.65	757.00	5543.00	17640	20230613	-30.90	6750	20221013	80.59	17640	-30.90	20230613	8050	51.43	20230103	17640	-30.90	20230613	6750	80.59	20221013	1.29	N	263860	500	47 억	1853596	N	N	0	N	00	N
110	20230712	120933	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12200	220	2	1.84	675484400	55616	74.14	12030	12360	11800	15570	8390	11980	12145.51	19.63	0	3465	12433	12206	11993	11766	11553	12320	11880	47	3590	500	8380	10	1	9444600	1152	16.12	2.20	12	0.59	757.00	5543.00	17640	20230613	-30.84	6750	20221013	80.74	17640	-30.84	20230613	8050	51.55	20230103	17640	-30.84	20230613	6750	80.74	20221013	1.29	N	263860	500	47 억	1853596	N	N	0	N	00	N
111	20230712	110933	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12150	170	2	1.42	627198450	51640	68.84	12030	12360	11800	15570	8390	11980	12145.60	19.63	0	3303	12433	12206	11993	11766	11553	12320	11880	47	3590	500	8380	10	1	9444600	1148	16.05	2.19	12	0.55	757.00	5543.00	17640	20230613	-31.12	6750	20221013	80.00	17640	-31.12	20230613	8050	50.93	20230103	17640	-31.12	20230613	6750	80.00	20221013	1.29	N	263860	500	47 억	1853596	N	N	0	N	00	N
112	20230712	100933	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12120	140	2	1.17	215709550	18034	24.04	12030	12140	11800	15570	8390	11980	11961.27	19.63	0	-2237	12433	12206	11993	11766	11553	12320	11880	47	3590	500	8380	10	1	9444600	1145	16.01	2.19	12	0.19	757.00	5543.00	17640	20230613	-31.29	6750	20221013	79.56	17640	-31.29	20230613	8050	50.56	20230103	17640	-31.29	20230613	6750	79.56	20221013	1.29	N	263860	500	47 억	1853596	N	N	0	N	00	N
113	20230712	090934	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11870	-110	5	-0.92	81439540	6852	9.13	12030	12030	11800	15570	8390	11980	11885.50	19.63	0	-3303	12433	12206	11993	11766	11553	12320	11880	47	3590	500	8380	10	1	9444600	1121	15.68	2.14	12	0.07	757.00	5543.00	17640	20230613	-32.71	6750	20221013	75.85	17640	-32.71	20230613	8050	47.45	20230103	17640	-32.71	20230613	6750	75.85	20221013	1.29	N	263860	500	47 억	1853596	N	N	0	N	00	N
114	20230711	160920	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11980	80	2	0.67	896116650	74468	108.25	11900	12220	11780	15470	8330	11900	12033.71	19.71	0	-9363	12286	12092	11776	11582	11266	12190	11680	47	3570	500	8330	10	1	9444600	1131	15.83	2.16	12	0.79	757.00	5543.00	17640	20230613	-32.09	6750	20221013	77.48	17640	-32.09	20230613	8050	48.82	20230103	17640	-32.09	20230613	6750	77.48	20221013	1.46	N	263860	500	47 억	1861279	N	N	0	N	00	N
115	20230711	150918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12060	160	2	1.34	831045440	69053	100.38	11900	12220	11780	15470	8330	11900	12034.89	19.71	0	-9680	12286	12092	11776	11582	11266	12190	11680	47	3570	500	8330	10	1	9444600	1139	15.93	2.18	12	0.73	757.00	5543.00	17640	20230613	-31.63	6750	20221013	78.67	17640	-31.63	20230613	8050	49.81	20230103	17640	-31.63	20230613	6750	78.67	20221013	1.46	N	263860	500	47 억	1861279	N	N	0	N	00	N
116	20230711	140911	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12190	290	2	2.44	670515940	55828	81.15	11900	12220	11780	15470	8330	11900	12010.39	19.71	0	-5896	12286	12092	11776	11582	11266	12190	11680	47	3570	500	8330	10	1	9444600	1151	16.10	2.20	12	0.59	757.00	5543.00	17640	20230613	-30.90	6750	20221013	80.59	17640	-30.90	20230613	8050	51.43	20230103	17640	-30.90	20230613	6750	80.59	20221013	1.46	N	263860	500	47 억	1861279	N	N	0	N	00	N
117	20230711	130902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11910	10	2	0.08	458220600	38296	55.67	11900	12080	11780	15470	8330	11900	11965.23	19.71	0	-5694	12286	12092	11776	11582	11266	12190	11680	47	3570	500	8330	10	1	9444600	1125	15.73	2.15	12	0.41	757.00	5543.00	17640	20230613	-32.48	6750	20221013	76.44	17640	-32.48	20230613	8050	47.95	20230103	17640	-32.48	20230613	6750	76.44	20221013	1.46	N	263860	500	47 억	1861279	N	N	0	N	00	N
118	20230711	120923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11990	90	2	0.76	378511120	31614	45.95	11900	12080	11780	15470	8330	11900	11972.90	19.71	0	-1302	12286	12092	11776	11582	11266	12190	11680	47	3570	500	8330	10	1	9444600	1132	15.84	2.16	12	0.33	757.00	5543.00	17640	20230613	-32.03	6750	20221013	77.63	17640	-32.03	20230613	8050	48.94	20230103	17640	-32.03	20230613	6750	77.63	20221013	1.46	N	263860	500	47 억	1861279	N	N	0	N	00	N
119	20230711	110927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12070	170	2	1.43	289930810	24249	35.25	11900	12070	11780	15470	8330	11900	11956.40	19.71	0	718	12286	12092	11776	11582	11266	12190	11680	47	3570	500	8330	10	1	9444600	1140	15.94	2.18	12	0.26	757.00	5543.00	17640	20230613	-31.58	6750	20221013	78.81	17640	-31.58	20230613	8050	49.94	20230103	17640	-31.58	20230613	6750	78.81	20221013	1.46	N	263860	500	47 억	1861279	N	N	0	N	00	N
120	20230711	100925	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11940	40	2	0.34	150679490	12651	18.39	11900	12020	11780	15470	8330	11900	11910.48	19.71	0	-4223	12286	12092	11776	11582	11266	12190	11680	47	3570	500	8330	10	1	9444600	1128	15.77	2.15	12	0.13	757.00	5543.00	17640	20230613	-32.31	6750	20221013	76.89	17640	-32.31	20230613	8050	48.32	20230103	17640	-32.31	20230613	6750	76.89	20221013	1.46	N	263860	500	47 억	1861279	N	N	0	N	00	N
121	20230711	090922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11950	50	2	0.42	26544070	2217	3.22	11900	12020	11900	15470	8330	11900	11972.97	19.71	0	-510	12286	12092	11776	11582	11266	12190	11680	47	3570	500	8330	10	1	9444600	1129	15.79	2.16	12	0.02	757.00	5543.00	17640	20230613	-32.26	6750	20221013	77.04	17640	-32.26	20230613	8050	48.45	20230103	17640	-32.26	20230613	6750	77.04	20221013	1.46	N	263860	500	47 억	1861279	N	N	0	N	00	N
122	20230710	160914	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11900	90	2	0.76	796739880	68080	51.57	11820	11970	11460	15350	8270	11810	11702.80	19.71	0	-401	12723	12266	11833	11376	10943	12050	11160	47	3540	500	8260	10	1	9444600	1124	15.72	2.15	12	0.72	757.00	5543.00	17640	20230613	-32.54	6750	20221013	76.30	17640	-32.54	20230613	8050	47.83	20230103	17640	-32.54	20230613	6750	76.30	20221013	1.60	N	263860	500	47 억	1861085	N	N	0	N	00	N
123	20230710	150917	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11970	160	2	1.35	782268430	66864	50.65	11820	11970	11460	15350	8270	11810	11699.40	19.71	0	-570	12723	12266	11833	11376	10943	12050	11160	47	3540	500	8260	10	1	9444600	1131	15.81	2.16	12	0.71	757.00	5543.00	17640	20230613	-32.14	6750	20221013	77.33	17640	-32.14	20230613	8050	48.70	20230103	17640	-32.14	20230613	6750	77.33	20221013	1.60	N	263860	500	47 억	1861085	N	N	0	N	00	N
124	20230710	140907	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11900	90	2	0.76	696467540	59641	45.18	11820	11930	11460	15350	8270	11810	11677.66	19.71	0	-1990	12723	12266	11833	11376	10943	12050	11160	47	3540	500	8260	10	1	9444600	1124	15.72	2.15	12	0.63	757.00	5543.00	17640	20230613	-32.54	6750	20221013	76.30	17640	-32.54	20230613	8050	47.83	20230103	17640	-32.54	20230613	6750	76.30	20221013	1.60	N	263860	500	47 억	1861085	N	N	0	N	00	N
125	20230710	130856	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11880	70	2	0.59	618509690	53065	40.20	11820	11930	11460	15350	8270	11810	11655.70	19.71	0	-4517	12723	12266	11833	11376	10943	12050	11160	47	3540	500	8260	10	1	9444600	1122	15.69	2.14	12	0.56	757.00	5543.00	17640	20230613	-32.65	6750	20221013	76.00	17640	-32.65	20230613	8050	47.58	20230103	17640	-32.65	20230613	6750	76.00	20221013	1.60	N	263860	500	47 억	1861085	N	N	0	N	00	N
126	20230710	120921	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11600	-210	5	-1.78	492201770	42303	32.04	11820	11930	11460	15350	8270	11810	11635.15	19.71	0	-7460	12723	12266	11833	11376	10943	12050	11160	47	3540	500	8260	10	1	9444600	1096	15.32	2.09	12	0.45	757.00	5543.00	17640	20230613	-34.24	6750	20221013	71.85	17640	-34.24	20230613	8050	44.10	20230103	17640	-34.24	20230613	6750	71.85	20221013	1.60	N	263860	500	47 억	1861085	N	N	0	N	00	N
127	20230710	110917	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11490	-320	5	-2.71	423423080	36335	27.52	11820	11930	11460	15350	8270	11810	11653.31	19.71	0	-8539	12723	12266	11833	11376	10943	12050	11160	47	3540	500	8260	10	1	9444600	1085	15.18	2.07	12	0.38	757.00	5543.00	17640	20230613	-34.86	6750	20221013	70.22	17640	-34.86	20230613	8050	42.73	20230103	17640	-34.86	20230613	6750	70.22	20221013	1.60	N	263860	500	47 억	1861085	N	N	0	N	00	N
128	20230710	100919	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11710	-100	5	-0.85	272596420	23291	17.64	11820	11930	11460	15350	8270	11810	11703.94	19.71	0	-5873	12723	12266	11833	11376	10943	12050	11160	47	3540	500	8260	10	1	9444600	1106	15.47	2.11	12	0.25	757.00	5543.00	17640	20230613	-33.62	6750	20221013	73.48	17640	-33.62	20230613	8050	45.47	20230103	17640	-33.62	20230613	6750	73.48	20221013	1.60	N	263860	500	47 억	1861085	N	N	0	N	00	N
129	20230710	090910	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11830	20	2	0.17	73035300	6189	4.69	11820	11930	11720	15350	8270	11810	11800.82	19.71	0	-1832	12723	12266	11833	11376	10943	12050	11160	47	3540	500	8260	10	1	9444600	1117	15.63	2.13	12	0.07	757.00	5543.00	17640	20230613	-32.94	6750	20221013	75.26	17640	-32.94	20230613	8050	46.96	20230103	17640	-32.94	20230613	6750	75.26	20221013	1.60	N	263860	500	47 억	1861085	N	N	0	N	00	N
130	20230707	160908	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11810	-390	5	-3.20	1543507940	131017	67.31	12290	12290	11400	15860	8540	12200	11780.97	19.78	0	-7565	12786	12492	12086	11792	11386	12640	11940	47	3660	500	8540	10	1	9444600	1115	15.60	2.13	12	1.39	757.00	5543.00	17640	20230613	-33.05	6750	20221013	74.96	17640	-33.05	20230613	8050	46.71	20230103	17640	-33.05	20230613	6750	74.96	20221013	1.79	N	263860	500	47 억	1868099	N	N	0	N	00	N
131	20230707	150907	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11930	-270	5	-2.21	1503658470	127649	65.58	12290	12290	11400	15860	8540	12200	11779.63	19.78	0	-7069	12786	12492	12086	11792	11386	12640	11940	47	3660	500	8540	10	1	9444600	1127	15.76	2.15	12	1.35	757.00	5543.00	17640	20230613	-32.37	6750	20221013	76.74	17640	-32.37	20230613	8050	48.20	20230103	17640	-32.37	20230613	6750	76.74	20221013	1.79	N	263860	500	47 억	1868099	N	N	0	N	00	N
132	20230707	140924	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11830	-370	5	-3.03	1407298930	119507	61.40	12290	12290	11400	15860	8540	12200	11775.87	19.78	0	-5751	12786	12492	12086	11792	11386	12640	11940	47	3660	500	8540	10	1	9444600	1117	15.63	2.13	12	1.27	757.00	5543.00	17640	20230613	-32.94	6750	20221013	75.26	17640	-32.94	20230613	8050	46.96	20230103	17640	-32.94	20230613	6750	75.26	20221013	1.79	N	263860	500	47 억	1868099	N	N	0	N	00	N
133	20230707	130912	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11670	-530	5	-4.34	1242222070	105623	54.26	12290	12290	11400	15860	8540	12200	11760.91	19.78	0	-3995	12786	12492	12086	11792	11386	12640	11940	47	3660	500	8540	10	1	9444600	1102	15.42	2.11	12	1.12	757.00	5543.00	17640	20230613	-33.84	6750	20221013	72.89	17640	-33.84	20230613	8050	44.97	20230103	17640	-33.84	20230613	6750	72.89	20221013	1.79	N	263860	500	47 억	1868099	N	N	0	N	00	N
134	20230707	120916	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11740	-460	5	-3.77	1164022070	98959	50.84	12290	12290	11400	15860	8540	12200	11762.67	19.78	0	-2054	12786	12492	12086	11792	11386	12640	11940	47	3660	500	8540	10	1	9444600	1109	15.51	2.12	12	1.05	757.00	5543.00	17640	20230613	-33.45	6750	20221013	73.93	17640	-33.45	20230613	8050	45.84	20230103	17640	-33.45	20230613	6750	73.93	20221013	1.79	N	263860	500	47 억	1868099	N	N	0	N	00	N
135	20230707	110921	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11620	-580	5	-4.75	1048222430	89022	45.73	12290	12290	11400	15860	8540	12200	11774.87	19.78	0	-3538	12786	12492	12086	11792	11386	12640	11940	47	3660	500	8540	10	1	9444600	1097	15.35	2.10	12	0.94	757.00	5543.00	17640	20230613	-34.13	6750	20221013	72.15	17640	-34.13	20230613	8050	44.35	20230103	17640	-34.13	20230613	6750	72.15	20221013	1.79	N	263860	500	47 억	1868099	N	N	0	N	00	N
136	20230707	100908	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11900	-300	5	-2.46	490139470	41034	21.08	12290	12290	11790	15860	8540	12200	11944.72	19.78	0	-10279	12786	12492	12086	11792	11386	12640	11940	47	3660	500	8540	10	1	9444600	1124	15.72	2.15	12	0.43	757.00	5543.00	17640	20230613	-32.54	6750	20221013	76.30	17640	-32.54	20230613	8050	47.83	20230103	17640	-32.54	20230613	6750	76.30	20221013	1.79	N	263860	500	47 억	1868099	N	N	0	N	00	N
137	20230707	090909	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11970	-230	5	-1.89	98217020	8136	4.18	12290	12290	11900	15860	8540	12200	12071.91	19.78	0	-1513	12786	12492	12086	11792	11386	12640	11940	47	3660	500	8540	10	1	9444600	1131	15.81	2.16	12	0.09	757.00	5543.00	17640	20230613	-32.14	6750	20221013	77.33	17640	-32.14	20230613	8050	48.70	20230103	17640	-32.14	20230613	6750	77.33	20221013	1.79	N	263860	500	47 억	1868099	N	N	0	N	00	N
138	20230706	160908	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12200	110	2	0.91	2314627430	192207	35.10	11870	12380	11680	15710	8470	12090	12042.18	19.88	0	-10049	13303	12696	12023	11416	10743	13000	11720	47	3620	500	8460	10	1	9444600	1152	16.12	2.20	12	2.04	757.00	5543.00	17640	20230613	-30.84	6750	20221013	80.74	17640	-30.84	20230613	8050	51.55	20230103	17640	-30.84	20230613	6750	80.74	20221013	2.63	N	263860	500	47 억	1877737	N	N	0	N	00	N
139	20230706	150908	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12110	20	2	0.17	2214363020	183963	33.59	11870	12380	11680	15710	8470	12090	12036.97	19.88	0	-9082	13303	12696	12023	11416	10743	13000	11720	47	3620	500	8460	10	1	9444600	1144	16.00	2.18	12	1.95	757.00	5543.00	17640	20230613	-31.35	6750	20221013	79.41	17640	-31.35	20230613	8050	50.43	20230103	17640	-31.35	20230613	6750	79.41	20221013	2.63	N	263860	500	47 억	1877737	N	N	0	N	00	N
140	20230706	140910	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12040	-50	5	-0.41	2051902000	170491	31.13	11870	12380	11680	15710	8470	12090	12035.22	19.88	0	-7742	13303	12696	12023	11416	10743	13000	11720	47	3620	500	8460	10	1	9444600	1137	15.90	2.17	12	1.81	757.00	5543.00	17640	20230613	-31.75	6750	20221013	78.37	17640	-31.75	20230613	8050	49.57	20230103	17640	-31.75	20230613	6750	78.37	20221013	2.63	N	263860	500	47 억	1877737	N	N	0	N	00	N
141	20230706	130907	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12100	10	2	0.08	1858039030	154374	28.19	11870	12380	11680	15710	8470	12090	12035.92	19.88	0	-12296	13303	12696	12023	11416	10743	13000	11720	47	3620	500	8460	10	1	9444600	1143	15.98	2.18	12	1.63	757.00	5543.00	17640	20230613	-31.41	6750	20221013	79.26	17640	-31.41	20230613	8050	50.31	20230103	17640	-31.41	20230613	6750	79.26	20221013	2.63	N	263860	500	47 억	1877737	N	N	0	N	00	N
142	20230706	120848	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12200	110	2	0.91	1607032380	133726	24.42	11870	12380	11680	15710	8470	12090	12017.29	19.88	0	-5703	13303	12696	12023	11416	10743	13000	11720	47	3620	500	8460	10	1	9444600	1152	16.12	2.20	12	1.42	757.00	5543.00	17640	20230613	-30.84	6750	20221013	80.74	17640	-30.84	20230613	8050	51.55	20230103	17640	-30.84	20230613	6750	80.74	20221013	2.63	N	263860	500	47 억	1877737	N	N	0	N	00	N
143	20230706	110915	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12280	190	2	1.57	1260167740	105504	19.26	11870	12280	11680	15710	8470	12090	11944.12	19.88	0	-4271	13303	12696	12023	11416	10743	13000	11720	47	3620	500	8460	10	1	9444600	1160	16.22	2.22	12	1.12	757.00	5543.00	17640	20230613	-30.39	6750	20221013	81.93	17640	-30.39	20230613	8050	52.55	20230103	17640	-30.39	20230613	6750	81.93	20221013	2.63	N	263860	500	47 억	1877737	N	N	0	N	00	N
144	20230706	100909	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11820	-270	5	-2.23	748324670	63114	11.52	11870	12170	11680	15710	8470	12090	11856.31	19.88	0	-13320	13303	12696	12023	11416	10743	13000	11720	47	3620	500	8460	10	1	9444600	1116	15.61	2.13	12	0.67	757.00	5543.00	17640	20230613	-32.99	6750	20221013	75.11	17640	-32.99	20230613	8050	46.83	20230103	17640	-32.99	20230613	6750	75.11	20221013	2.63	N	263860	500	47 억	1877737	N	N	0	N	00	N
145	20230706	090907	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11990	-100	5	-0.83	223313270	18611	3.40	11870	12170	11850	15710	8470	12090	11998.46	19.88	0	2611	13303	12696	12023	11416	10743	13000	11720	47	3620	500	8460	10	1	9444600	1132	15.84	2.16	12	0.20	757.00	5543.00	17640	20230613	-32.03	6750	20221013	77.63	17640	-32.03	20230613	8050	48.94	20230103	17640	-32.03	20230613	6750	77.63	20221013	2.63	N	263860	500	47 억	1877737	N	N	0	N	00	N
146	20230705	160904	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12090	590	2	5.13	6626260640	546208	114.37	11490	12630	11350	14950	8050	11500	12131.44	20.15	0	-15587	12606	12052	11546	10992	10486	11800	10740	47	3450	500	8050	10	1	9444600	1142	15.97	2.18	12	5.78	757.00	5543.00	17640	20230613	-31.46	6750	20221013	79.11	17640	-31.46	20230613	8050	50.19	20230103	17640	-31.46	20230613	6750	79.11	20221013	1.46	N	263860	500	47 억	1903168	N	N	0	N	00	N
147	20230705	150900	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12090	590	2	5.13	6453863200	531987	111.39	11490	12630	11350	14950	8050	11500	12131.63	20.15	0	-14100	12606	12052	11546	10992	10486	11800	10740	47	3450	500	8050	10	1	9444600	1142	15.97	2.18	12	5.63	757.00	5543.00	17640	20230613	-31.46	6750	20221013	79.11	17640	-31.46	20230613	8050	50.19	20230103	17640	-31.46	20230613	6750	79.11	20221013	1.46	N	263860	500	47 억	1903168	N	N	0	N	00	N
148	20230705	140851	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11940	440	2	3.83	6030741620	496735	104.01	11490	12630	11350	14950	8050	11500	12140.78	20.15	0	-11611	12606	12052	11546	10992	10486	11800	10740	47	3450	500	8050	10	1	9444600	1128	15.77	2.15	12	5.26	757.00	5543.00	17640	20230613	-32.31	6750	20221013	76.89	17640	-32.31	20230613	8050	48.32	20230103	17640	-32.31	20230613	6750	76.89	20221013	1.46	N	263860	500	47 억	1903168	N	N	0	N	00	N
149	20230705	130853	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12160	660	2	5.74	5580096110	459375	96.19	11490	12630	11350	14950	8050	11500	12147.16	20.15	0	-5413	12606	12052	11546	10992	10486	11800	10740	47	3450	500	8050	10	1	9444600	1148	16.06	2.19	12	4.86	757.00	5543.00	17640	20230613	-31.07	6750	20221013	80.15	17640	-31.07	20230613	8050	51.06	20230103	17640	-31.07	20230613	6750	80.15	20221013	1.46	N	263860	500	47 억	1903168	N	N	0	N	00	N
150	20230705	120852	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12090	590	2	5.13	4904108920	403840	84.56	11490	12630	11350	14950	8050	11500	12143.71	20.15	0	-6771	12606	12052	11546	10992	10486	11800	10740	47	3450	500	8050	10	1	9444600	1142	15.97	2.18	12	4.28	757.00	5543.00	17640	20230613	-31.46	6750	20221013	79.11	17640	-31.46	20230613	8050	50.19	20230103	17640	-31.46	20230613	6750	79.11	20221013	1.46	N	263860	500	47 억	1903168	N	N	0	N	00	N
151	20230705	110901	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12160	660	2	5.74	2706317840	224321	46.97	11490	12330	11350	14950	8050	11500	12064.51	20.15	0	24717	12606	12052	11546	10992	10486	11800	10740	47	3450	500	8050	10	1	9444600	1148	16.06	2.19	12	2.38	757.00	5543.00	17640	20230613	-31.07	6750	20221013	80.15	17640	-31.07	20230613	8050	51.06	20230103	17640	-31.07	20230613	6750	80.15	20221013	1.46	N	263860	500	47 억	1903168	N	N	0	N	00	N
152	20230705	100853	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12130	630	2	5.48	2286129200	189882	39.76	11490	12330	11350	14950	8050	11500	12039.77	20.15	0	20688	12606	12052	11546	10992	10486	11800	10740	47	3450	500	8050	10	1	9444600	1146	16.02	2.19	12	2.01	757.00	5543.00	17640	20230613	-31.24	6750	20221013	79.70	17640	-31.24	20230613	8050	50.68	20230103	17640	-31.24	20230613	6750	79.70	20221013	1.46	N	263860	500	47 억	1903168	N	N	0	N	00	N
153	20230705	090853	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11780	280	2	2.43	385897690	33007	6.91	11490	11870	11350	14950	8050	11500	11691.45	20.15	0	-6305	12606	12052	11546	10992	10486	11800	10740	47	3450	500	8050	10	1	9444600	1113	15.56	2.13	12	0.35	757.00	5543.00	17640	20230613	-33.22	6750	20221013	74.52	17640	-33.22	20230613	8050	46.34	20230103	17640	-33.22	20230613	6750	74.52	20221013	1.46	N	263860	500	47 억	1903168	N	N	0	N	00	N
154	20230704	160849	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11500	-700	5	-5.74	5478805970	476104	32.13	11940	12100	11040	15860	8540	12200	11506.94	20.31	0	-10552	18020	15110	13520	10610	9020	14315	9815	47	3660	500	8540	10	1	9444600	1086	15.19	2.07	12	5.04	757.00	5543.00	17640	20230613	-34.81	6750	20221013	70.37	17640	-34.81	20230613	8050	42.86	20230103	17640	-34.81	20230613	6750	70.37	20221013	1.62	N	263860	500	47 억	1917823	N	N	0	N	01	N
155	20230704	150839	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11460	-740	5	-6.07	5353980730	465240	31.39	11940	12100	11040	15860	8540	12200	11507.34	20.31	0	-10817	18020	15110	13520	10610	9020	14315	9815	47	3660	500	8540	10	1	9444600	1082	15.14	2.07	12	4.93	757.00	5543.00	17640	20230613	-35.03	6750	20221013	69.78	17640	-35.03	20230613	8050	42.36	20230103	17640	-35.03	20230613	6750	69.78	20221013	1.62	N	263860	500	47 억	1917823	N	N	0	N	01	N
156	20230704	140844	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11400	-800	5	-6.56	5026409070	436550	29.46	11940	12100	11040	15860	8540	12200	11513.24	20.31	0	-10955	18020	15110	13520	10610	9020	14315	9815	47	3660	500	8540	10	1	9444600	1077	15.06	2.06	12	4.62	757.00	5543.00	17640	20230613	-35.37	6750	20221013	68.89	17640	-35.37	20230613	8050	41.61	20230103	17640	-35.37	20230613	6750	68.89	20221013	1.62	N	263860	500	47 억	1917823	N	N	0	N	01	N
157	20230704	130833	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11480	-720	5	-5.90	4360931810	377825	25.50	11940	12100	11040	15860	8540	12200	11541.43	20.31	0	-1154	18020	15110	13520	10610	9020	14315	9815	47	3660	500	8540	10	1	9444600	1084	15.17	2.07	12	4.00	757.00	5543.00	17640	20230613	-34.92	6750	20221013	70.07	17640	-34.92	20230613	8050	42.61	20230103	17640	-34.92	20230613	6750	70.07	20221013	1.62	N	263860	500	47 억	1917823	N	N	0	N	01	N
158	20230704	120843	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11670	-530	5	-4.34	4047993750	350617	23.66	11940	12100	11040	15860	8540	12200	11544.51	20.31	0	4434	18020	15110	13520	10610	9020	14315	9815	47	3660	500	8540	10	1	9444600	1102	15.42	2.11	12	3.71	757.00	5543.00	17640	20230613	-33.84	6750	20221013	72.89	17640	-33.84	20230613	8050	44.97	20230103	17640	-33.84	20230613	6750	72.89	20221013	1.62	N	263860	500	47 억	1917823	N	N	0	N	01	N
159	20230704	110836	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11650	-550	5	-4.51	3403052090	295925	19.97	11940	12100	11040	15860	8540	12200	11498.66	20.31	0	9949	18020	15110	13520	10610	9020	14315	9815	47	3660	500	8540	10	1	9444600	1100	15.39	2.10	12	3.13	757.00	5543.00	17640	20230613	-33.96	6750	20221013	72.59	17640	-33.96	20230613	8050	44.72	20230103	17640	-33.96	20230613	6750	72.59	20221013	1.62	N	263860	500	47 억	1917823	N	N	0	N	01	N
160	20230704	100833	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11390	-810	5	-6.64	2112439130	181668	12.26	11940	12100	11150	15860	8540	12200	11626.62	20.31	0	11037	18020	15110	13520	10610	9020	14315	9815	47	3660	500	8540	10	1	9444600	1076	15.05	2.05	12	1.92	757.00	5543.00	17640	20230613	-35.43	6750	20221013	68.74	17640	-35.43	20230613	8050	41.49	20230103	17640	-35.43	20230613	6750	68.74	20221013	1.62	N	263860	500	47 억	1917823	N	N	0	N	01	N
161	20230704	090832	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12020	-180	5	-1.48	517010820	43433	2.93	11940	12100	11760	15860	8540	12200	11900.58	20.31	0	460	18020	15110	13520	10610	9020	14315	9815	47	3660	500	8540	10	1	9444600	1135	15.88	2.17	12	0.46	757.00	5543.00	17640	20230613	-31.86	6750	20221013	78.07	17640	-31.86	20230613	8050	49.32	20230103	17640	-31.86	20230613	6750	78.07	20221013	1.62	N	263860	500	47 억	1917823	N	N	0	N	01	N
162	20230703	160824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12200	-4640	5	-27.55	18692094450	1453770	2572.63	16430	16430	11930	21850	11790	16840	12857.86	20.86	0	-53612	17400	17120	16810	16530	16220	16965	16375	47	5030	500	11780	10	1	9444600	1152	16.12	2.20	12	15.39	757.00	5543.00	17640	20230613	-30.84	6750	20221013	80.74	17640	-30.84	20230613	8050	51.55	20230103	17640	-30.84	20230613	6750	80.74	20221013	1.64	N	263860	500	47 억	1970466	N	N	0	N	00	N
163	20230703	150833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12210	-4630	5	-27.49	18006592830	1397813	2473.61	16430	16430	11930	21850	11790	16840	12881.75	20.86	0	-56937	17400	17120	16810	16530	16220	16965	16375	47	5030	500	11780	10	1	9444600	1153	16.13	2.20	12	14.80	757.00	5543.00	17640	20230613	-30.78	6750	20221013	80.89	17640	-30.78	20230613	8050	51.68	20230103	17640	-30.78	20230613	6750	80.89	20221013	1.64	N	263860	500	47 억	1970466	N	N	0	N	00	N
164	20230703	140831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12080	-4760	5	-28.27	15011480830	1151424	2037.59	16430	16430	11930	21850	11790	16840	13037.05	20.86	0	-54479	17400	17120	16810	16530	16220	16965	16375	47	5030	500	11780	10	1	9444600	1141	15.96	2.18	12	12.19	757.00	5543.00	17640	20230613	-31.52	6750	20221013	78.96	17640	-31.52	20230613	8050	50.06	20230103	17640	-31.52	20230613	6750	78.96	20221013	1.64	N	263860	500	47 억	1970466	N	N	0	N	00	N
165	20230703	130825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13030	-3810	5	-22.62	10064922850	750058	1327.32	16430	16430	12530	21850	11790	16840	13418.49	20.86	0	-63477	17400	17120	16810	16530	16220	16965	16375	47	5030	500	11780	10	1	9444600	1231	17.21	2.35	12	7.94	757.00	5543.00	17640	20230613	-26.13	6750	20221013	93.04	17640	-26.13	20230613	8050	61.86	20230103	17640	-26.13	20230613	6750	93.04	20221013	1.64	N	263860	500	47 억	1970466	N	N	0	N	00	N
166	20230703	120834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13210	-3630	5	-21.56	9301553010	691656	1223.97	16430	16430	12530	21850	11790	16840	13447.84	20.86	0	-53080	17400	17120	16810	16530	16220	16965	16375	47	5030	500	11780	10	1	9444600	1248	17.45	2.38	12	7.32	757.00	5543.00	17640	20230613	-25.11	6750	20221013	95.70	17640	-25.11	20230613	8050	64.10	20230103	17640	-25.11	20230613	6750	95.70	20221013	1.64	N	263860	500	47 억	1970466	N	N	0	N	00	N
167	20230703	110827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	-3840	5	-22.80	8515081190	631879	1118.19	16430	16430	12530	21850	11790	16840	13475.38	20.86	0	-49307	17400	17120	16810	16530	16220	16965	16375	47	5030	500	11780	10	1	9444600	1228	17.17	2.35	12	6.69	757.00	5543.00	17640	20230613	-26.30	6750	20221013	92.59	17640	-26.30	20230613	8050	61.49	20230103	17640	-26.30	20230613	6750	92.59	20221013	1.64	N	263860	500	47 억	1970466	N	N	0	N	00	N
168	20230703	100814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13110	-3730	5	-22.15	6074079210	444102	785.90	16430	16430	12530	21850	11790	16840	13676.64	20.86	0	-26862	17400	17120	16810	16530	16220	16965	16375	47	5030	500	11780	10	1	9444600	1238	17.32	2.37	12	4.70	757.00	5543.00	17640	20230613	-25.68	6750	20221013	94.22	17640	-25.68	20230613	8050	62.86	20230103	17640	-25.68	20230613	6750	94.22	20221013	1.64	N	263860	500	47 억	1970466	N	N	0	N	00	N
169	20230703	090824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15340	-1500	5	-8.91	408880300	25825	45.70	16430	16430	15060	21850	11790	16840	15829.56	20.86	0	-1535	17400	17120	16810	16530	16220	16965	16375	47	5030	500	11780	10	1	9444600	1449	20.26	2.77	12	0.27	757.00	5543.00	17640	20230613	-13.04	6750	20221013	127.26	17640	-13.04	20230613	8050	90.56	20230103	17640	-13.04	20230613	6750	127.26	20221013	1.64	N	263860	500	47 억	1970466	N	N	0	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History