KissMeData/136540/price/prices-20230701.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12430	800	2	6.88	7046843280	546035	7567.00	11630	13430	11550	15110	8150	11630	12906.60	3.43	0	-1656	11803	11716	11563	11476	11323	11760	11520	69	3480	500	8600	10	1	13864162	1723	8.94	0.92	12	3.94	1391.00	13477.00	16000	20230209	-22.31	11220	20230726	10.78	16000	-22.31	20230209	11220	10.78	20230726	16000	-22.31	20230209	11220	10.78	20230726	0.58	N	136540	500	69 억	475883	N	N	1	N	N
3	20230731	150830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12510	880	2	7.57	6834858050	529021	7331.22	11630	13430	11550	15110	8150	11630	12919.82	3.43	0	-3191	11803	11716	11563	11476	11323	11760	11520	69	3480	500	8600	10	1	13864162	1734	8.99	0.93	12	3.82	1391.00	13477.00	16000	20230209	-21.81	11220	20230726	11.50	16000	-21.81	20230209	11220	11.50	20230726	16000	-21.81	20230209	11220	11.50	20230726	0.58	N	136540	500	69 억	475883	N	N	1	N	N
4	20230731	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	820	2	7.05	6394866870	493889	6844.36	11630	13430	11550	15110	8150	11630	12947.98	3.43	0	-11606	11803	11716	11563	11476	11323	11760	11520	69	3480	500	8600	10	1	13864162	1726	8.95	0.92	12	3.56	1391.00	13477.00	16000	20230209	-22.19	11220	20230726	10.96	16000	-22.19	20230209	11220	10.96	20230726	16000	-22.19	20230209	11220	10.96	20230726	0.58	N	136540	500	69 억	475883	N	N	1	N	N
5	20230731	130834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12610	980	2	8.43	5910499590	455313	6309.77	11630	13430	11550	15110	8150	11630	12981.18	3.43	0	-13217	11803	11716	11563	11476	11323	11760	11520	69	3480	500	8600	10	1	13864162	1748	9.07	0.94	12	3.28	1391.00	13477.00	16000	20230209	-21.19	11220	20230726	12.39	16000	-21.19	20230209	11220	12.39	20230726	16000	-21.19	20230209	11220	12.39	20230726	0.58	N	136540	500	69 억	475883	N	N	1	N	N
6	20230731	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	1460	2	12.55	5081642970	390903	5417.17	11630	13430	11550	15110	8150	11630	12999.75	3.43	0	-12960	11803	11716	11563	11476	11323	11760	11520	69	3480	500	8600	10	1	13864162	1815	9.41	0.97	12	2.82	1391.00	13477.00	16000	20230209	-18.19	11220	20230726	16.67	16000	-18.19	20230209	11220	16.67	20230726	16000	-18.19	20230209	11220	16.67	20230726	0.58	N	136540	500	69 억	475883	N	N	1	N	N
7	20230731	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	40	2	0.34	48436820	4173	57.83	11630	11670	11550	15110	8150	11630	11607.19	3.43	0	137	11803	11716	11563	11476	11323	11760	11520	69	3480	500	8600	10	1	13864162	1618	8.39	0.87	12	0.03	1391.00	13477.00	16000	20230209	-27.06	11220	20230726	4.01	16000	-27.06	20230209	11220	4.01	20230726	16000	-27.06	20230209	11220	4.01	20230726	0.58	N	136540	500	69 억	475883	N	N	1	N	N
8	20230731	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-10	5	-0.09	27587780	2381	33.00	11630	11670	11550	15110	8150	11630	11586.64	3.43	0	-602	11803	11716	11563	11476	11323	11760	11520	69	3480	500	8600	10	1	13864162	1611	8.35	0.86	12	0.02	1391.00	13477.00	16000	20230209	-27.38	11220	20230726	3.57	16000	-27.38	20230209	11220	3.57	20230726	16000	-27.38	20230209	11220	3.57	20230726	0.58	N	136540	500	69 억	475883	N	N	1	N	N
9	20230731	090831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	0	3	0.00	255860	22	0.30	11630	11630	11630	15110	8150	11630	11630.00	3.43	0	-202	11803	11716	11563	11476	11323	11760	11520	69	3480	500	8600	10	1	13864162	1612	8.36	0.86	12	0.00	1391.00	13477.00	16000	20230209	-27.31	11220	20230726	3.65	16000	-27.31	20230209	11220	3.65	20230726	16000	-27.31	20230209	11220	3.65	20230726	0.58	N	136540	500	69 억	475883	N	N	1	N	N
10	20230728	160832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	90	2	0.78	83429370	7216	84.26	11510	11650	11410	15000	8080	11540	11561.72	3.42	0	1581	11733	11636	11443	11346	11153	11685	11395	69	3460	500	8530	10	1	13864162	1612	8.36	0.86	12	0.05	1391.00	13477.00	16000	20230209	-27.31	11220	20230726	3.65	16000	-27.31	20230209	11220	3.65	20230726	16000	-27.31	20230209	11220	3.65	20230726	0.55	N	136540	500	69 억	474282	N	N	1	N	N
11	20230728	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	90	2	0.78	81697300	7067	82.52	11510	11650	11410	15000	8080	11540	11560.39	3.42	0	1569	11733	11636	11443	11346	11153	11685	11395	69	3460	500	8530	10	1	13864162	1612	8.36	0.86	12	0.05	1391.00	13477.00	16000	20230209	-27.31	11220	20230726	3.65	16000	-27.31	20230209	11220	3.65	20230726	16000	-27.31	20230209	11220	3.65	20230726	0.55	N	136540	500	69 억	474282	N	N	10	N	N
12	20230728	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11640	100	2	0.87	72899420	6308	73.66	11510	11650	11410	15000	8080	11540	11556.66	3.42	0	1497	11733	11636	11443	11346	11153	11685	11395	69	3460	500	8530	10	1	13864162	1614	8.37	0.86	12	0.05	1391.00	13477.00	16000	20230209	-27.25	11220	20230726	3.74	16000	-27.25	20230209	11220	3.74	20230726	16000	-27.25	20230209	11220	3.74	20230726	0.55	N	136540	500	69 억	474282	N	N	10	N	N
13	20230728	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11640	100	2	0.87	57556160	4989	58.26	11510	11650	11410	15000	8080	11540	11536.61	3.42	0	1214	11733	11636	11443	11346	11153	11685	11395	69	3460	500	8530	10	1	13864162	1614	8.37	0.86	12	0.04	1391.00	13477.00	16000	20230209	-27.25	11220	20230726	3.74	16000	-27.25	20230209	11220	3.74	20230726	16000	-27.25	20230209	11220	3.74	20230726	0.55	N	136540	500	69 억	474282	N	N	10	N	N
14	20230728	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	110	2	0.95	51598110	4476	52.27	11510	11650	11410	15000	8080	11540	11527.73	3.42	0	1190	11733	11636	11443	11346	11153	11685	11395	69	3460	500	8530	10	1	13864162	1615	8.38	0.86	12	0.03	1391.00	13477.00	16000	20230209	-27.19	11220	20230726	3.83	16000	-27.19	20230209	11220	3.83	20230726	16000	-27.19	20230209	11220	3.83	20230726	0.55	N	136540	500	69 억	474282	N	N	10	N	N
15	20230728	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	70	2	0.61	46547280	4042	47.20	11510	11630	11410	15000	8080	11540	11515.90	3.42	0	1088	11733	11636	11443	11346	11153	11685	11395	69	3460	500	8530	10	1	13864162	1610	8.35	0.86	12	0.03	1391.00	13477.00	16000	20230209	-27.44	11220	20230726	3.48	16000	-27.44	20230209	11220	3.48	20230726	16000	-27.44	20230209	11220	3.48	20230726	0.55	N	136540	500	69 억	474282	N	N	10	N	N
16	20230728	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	-50	5	-0.43	32352110	2816	32.88	11510	11600	11410	15000	8080	11540	11488.68	3.42	0	89	11733	11636	11443	11346	11153	11685	11395	69	3460	500	8530	10	1	13864162	1593	8.26	0.85	12	0.02	1391.00	13477.00	16000	20230209	-28.19	11220	20230726	2.41	16000	-28.19	20230209	11220	2.41	20230726	16000	-28.19	20230209	11220	2.41	20230726	0.55	N	136540	500	69 억	474282	N	N	10	N	N
17	20230728	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	30	2	0.26	9318430	809	9.45	11510	11600	11510	15000	8080	11540	11518.45	3.42	0	-107	11733	11636	11443	11346	11153	11685	11395	69	3460	500	8530	10	1	13864162	1604	8.32	0.86	12	0.01	1391.00	13477.00	16000	20230209	-27.69	11220	20230726	3.12	16000	-27.69	20230209	11220	3.12	20230726	16000	-27.69	20230209	11220	3.12	20230726	0.55	N	136540	500	69 억	474282	N	N	10	N	N
18	20230727	160829	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	11540	100	2	0.87	97917440	8562	12.66	11250	11540	11250	14870	8010	11440	11435.97	3.40	-9388	2440	12040	11740	11480	11180	10920	11610	11050	69	3430	500	8460	10	1	13864162	1600	8.30	0.86	12	0.06	1391.00	13477.00	16000	20230209	-27.88	11220	20230726	2.85	16000	-27.88	20230209	11220	2.85	20230726	16000	-27.88	20230209	11220	2.85	20230726	0.55	N	136540	500	69 억	471937	N	N	10	N	N
19	20230727	150829	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	11490	50	2	0.44	89106630	7798	11.53	11250	11520	11250	14870	8010	11440	11426.86	3.40	-9388	2335	12040	11740	11480	11180	10920	11610	11050	69	3430	500	8460	10	1	13864162	1593	8.26	0.85	12	0.06	1391.00	13477.00	16000	20230209	-28.19	11220	20230726	2.41	16000	-28.19	20230209	11220	2.41	20230726	16000	-28.19	20230209	11220	2.41	20230726	0.55	N	136540	500	69 억	471937	N	N	0	N	N
20	20230727	140824	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	11510	70	2	0.61	78813170	6903	10.21	11250	11520	11250	14870	8010	11440	11417.23	3.40	-9388	2349	12040	11740	11480	11180	10920	11610	11050	69	3430	500	8460	10	1	13864162	1596	8.27	0.85	12	0.05	1391.00	13477.00	16000	20230209	-28.06	11220	20230726	2.58	16000	-28.06	20230209	11220	2.58	20230726	16000	-28.06	20230209	11220	2.58	20230726	0.55	N	136540	500	69 억	471937	N	N	0	N	N
21	20230727	130825	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	11480	40	2	0.35	72993640	6397	9.46	11250	11520	11250	14870	8010	11440	11410.60	3.40	-9388	2380	12040	11740	11480	11180	10920	11610	11050	69	3430	500	8460	10	1	13864162	1592	8.25	0.85	12	0.05	1391.00	13477.00	16000	20230209	-28.25	11220	20230726	2.32	16000	-28.25	20230209	11220	2.32	20230726	16000	-28.25	20230209	11220	2.32	20230726	0.55	N	136540	500	69 억	471937	N	N	0	N	N
22	20230727	120826	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	11490	50	2	0.44	60351110	5291	7.83	11250	11520	11250	14870	8010	11440	11406.37	3.40	-9388	2619	12040	11740	11480	11180	10920	11610	11050	69	3430	500	8460	10	1	13864162	1593	8.26	0.85	12	0.04	1391.00	13477.00	16000	20230209	-28.19	11220	20230726	2.41	16000	-28.19	20230209	11220	2.41	20230726	16000	-28.19	20230209	11220	2.41	20230726	0.55	N	136540	500	69 억	471937	N	N	0	N	N
23	20230727	110828	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	11520	80	2	0.70	51546410	4522	6.69	11250	11520	11250	14870	8010	11440	11399.03	3.40	-9388	2722	12040	11740	11480	11180	10920	11610	11050	69	3430	500	8460	10	1	13864162	1597	8.28	0.85	12	0.03	1391.00	13477.00	16000	20230209	-28.00	11220	20230726	2.67	16000	-28.00	20230209	11220	2.67	20230726	16000	-28.00	20230209	11220	2.67	20230726	0.55	N	136540	500	69 억	471937	N	N	0	N	N
24	20230727	100826	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	11510	70	2	0.61	46514800	4084	6.04	11250	11520	11250	14870	8010	11440	11389.52	3.40	-9388	2607	12040	11740	11480	11180	10920	11610	11050	69	3430	500	8460	10	1	13864162	1596	8.27	0.85	12	0.03	1391.00	13477.00	16000	20230209	-28.06	11220	20230726	2.58	16000	-28.06	20230209	11220	2.58	20230726	16000	-28.06	20230209	11220	2.58	20230726	0.55	N	136540	500	69 억	471937	N	N	0	N	N
25	20230727	090824	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	11410	-30	5	-0.26	26256670	2314	3.42	11250	11410	11250	14870	8010	11440	11346.88	3.40	-9388	1821	12040	11740	11480	11180	10920	11610	11050	69	3430	500	8460	10	1	13864162	1582	8.20	0.85	12	0.02	1391.00	13477.00	16000	20230209	-28.69	11220	20230726	1.69	16000	-28.69	20230209	11220	1.69	20230726	16000	-28.69	20230209	11220	1.69	20230726	0.55	N	136540	500	69 억	471937	N	N	0	N	N
26	20230726	160823	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	11440	-340	5	-2.89	771771770	67594	316.29	11660	11780	11220	15310	8250	11780	11417.75	3.47	0	-11174	12006	11892	11796	11682	11586	11845	11635	69	3530	500	8710	10	1	13864162	1586	8.22	0.85	12	0.49	1391.00	13477.00	16000	20230209	-28.50	11220	20230726	1.96	16000	-28.50	20230209	11220	1.96	20230726	16000	-28.50	20230209	11220	1.96	20230726	0.56	N	136540	500	69 억	481325	N	N	63	N	N
27	20230726	150828	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	11240	-540	5	-4.58	738261540	64645	302.49	11660	11780	11220	15310	8250	11780	11420.24	3.47	0	-11415	12006	11892	11796	11682	11586	11845	11635	69	3530	500	8710	10	1	13864162	1558	8.08	0.83	12	0.47	1391.00	13477.00	16000	20230209	-29.75	11220	20230726	0.18	16000	-29.75	20230209	11220	0.18	20230726	16000	-29.75	20230209	11220	0.18	20230726	0.56	N	136540	500	69 억	481325	N	N	63	N	N
28	20230726	140821	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	11240	-540	5	-4.58	659132980	57614	269.59	11660	11780	11230	15310	8250	11780	11440.50	3.47	0	-11517	12006	11892	11796	11682	11586	11845	11635	69	3530	500	8710	10	1	13864162	1558	8.08	0.83	12	0.42	1391.00	13477.00	16000	20230209	-29.75	11230	20230726	0.09	16000	-29.75	20230209	11230	0.09	20230726	16000	-29.75	20230209	11230	0.09	20230726	0.56	N	136540	500	69 억	481325	N	N	63	N	N
29	20230726	130820	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	11350	-430	5	-3.65	537868270	46880	219.36	11660	11780	11330	15310	8250	11780	11473.30	3.47	0	-10578	12006	11892	11796	11682	11586	11845	11635	69	3530	500	8710	10	1	13864162	1574	8.16	0.84	12	0.34	1391.00	13477.00	16000	20230209	-29.06	11330	20230726	0.18	16000	-29.06	20230209	11330	0.18	20230726	16000	-29.06	20230209	11330	0.18	20230726	0.56	N	136540	500	69 억	481325	N	N	63	N	N
30	20230726	120822	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	11410	-370	5	-3.14	374216560	32475	151.96	11660	11780	11350	15310	8250	11780	11523.22	3.47	0	-10965	12006	11892	11796	11682	11586	11845	11635	69	3530	500	8710	10	1	13864162	1582	8.20	0.85	12	0.23	1391.00	13477.00	16000	20230209	-28.69	11350	20230726	0.53	16000	-28.69	20230209	11350	0.53	20230726	16000	-28.69	20230209	11350	0.53	20230726	0.56	N	136540	500	69 억	481325	N	N	63	N	N
31	20230726	110817	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	11410	-370	5	-3.14	274814100	23738	111.08	11660	11780	11400	15310	8250	11780	11576.97	3.47	0	-9740	12006	11892	11796	11682	11586	11845	11635	69	3530	500	8710	10	1	13864162	1582	8.20	0.85	12	0.17	1391.00	13477.00	16000	20230209	-28.69	11400	20230726	0.09	16000	-28.69	20230209	11400	0.09	20230726	16000	-28.69	20230209	11400	0.09	20230726	0.56	N	136540	500	69 억	481325	N	N	63	N	N
32	20230726	100825	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	11650	-130	5	-1.10	54274410	4657	21.79	11660	11780	11610	15310	8250	11780	11654.37	3.47	0	-1796	12006	11892	11796	11682	11586	11845	11635	69	3530	500	8710	10	1	13864162	1615	8.38	0.86	12	0.03	1391.00	13477.00	16000	20230209	-27.19	11550	20221012	0.87	16000	-27.19	20230209	11610	0.34	20230726	16000	-27.19	20230209	11550	0.87	20221012	0.56	N	136540	500	69 억	481325	N	N	63	N	N
33	20230726	090818	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	11660	-120	5	-1.02	7221230	619	2.90	11660	11780	11640	15310	8250	11780	11665.96	3.47	0	-355	12006	11892	11796	11682	11586	11845	11635	69	3530	500	8710	10	1	13864162	1617	8.38	0.87	12	0.00	1391.00	13477.00	16000	20230209	-27.12	11550	20221012	0.95	16000	-27.12	20230209	11640	0.17	20230726	16000	-27.12	20230209	11550	0.95	20221012	0.56	N	136540	500	69 억	481325	N	N	63	N	N
34	20230725	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	-80	5	-0.67	251042980	21366	91.01	11790	11910	11700	15410	8310	11860	11749.65	3.49	0	142	12020	11940	11860	11780	11700	11900	11740	69	3550	500	8770	10	1	13864162	1633	8.47	0.87	12	0.15	1391.00	13477.00	16000	20230209	-26.37	11550	20221012	1.99	16000	-26.37	20230209	11700	0.68	20230725	16000	-26.37	20230209	11550	1.99	20221012	0.53	N	136540	500	69 억	483223	N	N	63	N	N
35	20230725	150807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-160	5	-1.35	229697060	19550	83.28	11790	11910	11700	15410	8310	11860	11749.21	3.49	0	157	12020	11940	11860	11780	11700	11900	11740	69	3550	500	8770	10	1	13864162	1622	8.41	0.87	12	0.14	1391.00	13477.00	16000	20230209	-26.88	11550	20221012	1.30	16000	-26.88	20230209	11700	0.00	20230725	16000	-26.88	20230209	11550	1.30	20221012	0.53	N	136540	500	69 억	483223	N	N	103	N	N
36	20230725	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-160	5	-1.35	212589850	18089	77.05	11790	11910	11700	15410	8310	11860	11752.44	3.49	0	-167	12020	11940	11860	11780	11700	11900	11740	69	3550	500	8770	10	1	13864162	1622	8.41	0.87	12	0.13	1391.00	13477.00	16000	20230209	-26.88	11550	20221012	1.30	16000	-26.88	20230209	11700	0.00	20230725	16000	-26.88	20230209	11550	1.30	20221012	0.53	N	136540	500	69 억	483223	N	N	103	N	N
37	20230725	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	-90	5	-0.76	139202590	11834	50.41	11790	11910	11720	15410	8310	11860	11762.94	3.49	0	-376	12020	11940	11860	11780	11700	11900	11740	69	3550	500	8770	10	1	13864162	1632	8.46	0.87	12	0.09	1391.00	13477.00	16000	20230209	-26.44	11550	20221012	1.90	16000	-26.44	20230209	11720	0.43	20230725	16000	-26.44	20230209	11550	1.90	20221012	0.53	N	136540	500	69 억	483223	N	N	103	N	N
38	20230725	120814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	-40	5	-0.34	131934850	11217	47.78	11790	11910	11720	15410	8310	11860	11762.04	3.49	0	-613	12020	11940	11860	11780	11700	11900	11740	69	3550	500	8770	10	1	13864162	1639	8.50	0.88	12	0.08	1391.00	13477.00	16000	20230209	-26.12	11550	20221012	2.34	16000	-26.12	20230209	11720	0.85	20230725	16000	-26.12	20230209	11550	2.34	20221012	0.53	N	136540	500	69 억	483223	N	N	103	N	N
39	20230725	110813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-140	5	-1.18	114344040	9723	41.42	11790	11910	11720	15410	8310	11860	11760.16	3.49	0	-965	12020	11940	11860	11780	11700	11900	11740	69	3550	500	8770	10	1	13864162	1625	8.43	0.87	12	0.07	1391.00	13477.00	16000	20230209	-26.75	11550	20221012	1.47	16000	-26.75	20230209	11720	0.00	20230725	16000	-26.75	20230209	11550	1.47	20221012	0.53	N	136540	500	69 억	483223	N	N	103	N	N
40	20230725	100812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	-90	5	-0.76	52763530	4478	19.07	11790	11910	11730	15410	8310	11860	11782.83	3.49	0	428	12020	11940	11860	11780	11700	11900	11740	69	3550	500	8770	10	1	13864162	1632	8.46	0.87	12	0.03	1391.00	13477.00	16000	20230209	-26.44	11550	20221012	1.90	16000	-26.44	20230209	11730	0.34	20230725	16000	-26.44	20230209	11550	1.90	20221012	0.53	N	136540	500	69 억	483223	N	N	103	N	N
41	20230725	090812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-60	5	-0.51	1440900	122	0.52	11790	11860	11790	15410	8310	11860	11810.66	3.49	0	0	12020	11940	11860	11780	11700	11900	11740	69	3550	500	8770	10	1	13864162	1636	8.48	0.88	12	0.00	1391.00	13477.00	16000	20230209	-26.25	11550	20221012	2.16	16000	-26.25	20230209	11780	0.17	20230724	16000	-26.25	20230209	11550	2.16	20221012	0.53	N	136540	500	69 억	483223	N	N	103	N	N
42	20230724	160814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11860	-120	5	-1.00	277514340	23459	158.29	11900	11940	11780	15570	8390	11980	11829.75	3.50	0	-1831	12166	12072	11986	11892	11806	12030	11850	69	3590	500	8860	10	1	13864162	1644	8.53	0.88	12	0.17	1391.00	13477.00	16000	20230209	-25.88	11550	20221012	2.68	16000	-25.88	20230209	11780	0.68	20230724	16000	-25.88	20230209	11550	2.68	20221012	0.53	N	136540	500	69 억	485474	N	N	89	N	N
43	20230724	150810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	-190	5	-1.59	256048950	21641	146.03	11900	11940	11780	15570	8390	11980	11831.66	3.50	0	-1798	12166	12072	11986	11892	11806	12030	11850	69	3590	500	8860	10	1	13864162	1635	8.48	0.87	12	0.16	1391.00	13477.00	16000	20230209	-26.31	11550	20221012	2.08	16000	-26.31	20230209	11780	0.08	20230724	16000	-26.31	20230209	11550	2.08	20221012	0.53	N	136540	500	69 억	485474	N	N	7	N	N
44	20230724	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	-160	5	-1.34	232962690	19685	132.83	11900	11940	11790	15570	8390	11980	11834.53	3.50	0	-1927	12166	12072	11986	11892	11806	12030	11850	69	3590	500	8860	10	1	13864162	1639	8.50	0.88	12	0.14	1391.00	13477.00	16000	20230209	-26.12	11550	20221012	2.34	16000	-26.12	20230209	11790	0.25	20230724	16000	-26.12	20230209	11550	2.34	20221012	0.53	N	136540	500	69 억	485474	N	N	7	N	N
45	20230724	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-180	5	-1.50	177764410	15008	101.27	11900	11940	11800	15570	8390	11980	11844.64	3.50	0	-1854	12166	12072	11986	11892	11806	12030	11850	69	3590	500	8860	10	1	13864162	1636	8.48	0.88	12	0.11	1391.00	13477.00	16000	20230209	-26.25	11550	20221012	2.16	16000	-26.25	20230209	11800	0.00	20230724	16000	-26.25	20230209	11550	2.16	20221012	0.53	N	136540	500	69 억	485474	N	N	7	N	N
46	20230724	120810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-180	5	-1.50	157963280	13331	89.95	11900	11940	11800	15570	8390	11980	11849.32	3.50	0	-1945	12166	12072	11986	11892	11806	12030	11850	69	3590	500	8860	10	1	13864162	1636	8.48	0.88	12	0.10	1391.00	13477.00	16000	20230209	-26.25	11550	20221012	2.16	16000	-26.25	20230209	11800	0.00	20230724	16000	-26.25	20230209	11550	2.16	20221012	0.53	N	136540	500	69 억	485474	N	N	7	N	N
47	20230724	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11830	-150	5	-1.25	129163000	10895	73.52	11900	11940	11810	15570	8390	11980	11855.25	3.50	0	-2021	12166	12072	11986	11892	11806	12030	11850	69	3590	500	8860	10	1	13864162	1640	8.50	0.88	12	0.08	1391.00	13477.00	16000	20230209	-26.06	11550	20221012	2.42	16000	-26.06	20230209	11810	0.17	20230724	16000	-26.06	20230209	11550	2.42	20221012	0.53	N	136540	500	69 억	485474	N	N	7	N	N
48	20230724	100805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	-90	5	-0.75	113525890	9573	64.60	11900	11940	11810	15570	8390	11980	11858.97	3.50	0	-2002	12166	12072	11986	11892	11806	12030	11850	69	3590	500	8860	10	1	13864162	1648	8.55	0.88	12	0.07	1391.00	13477.00	16000	20230209	-25.69	11550	20221012	2.94	16000	-25.69	20230209	11810	0.68	20230724	16000	-25.69	20230209	11550	2.94	20221012	0.53	N	136540	500	69 억	485474	N	N	7	N	N
49	20230724	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11880	-100	5	-0.83	19546450	1644	11.09	11900	11940	11860	15570	8390	11980	11889.57	3.50	0	-1324	12166	12072	11986	11892	11806	12030	11850	69	3590	500	8860	10	1	13864162	1647	8.54	0.88	12	0.01	1391.00	13477.00	16000	20230209	-25.75	11550	20221012	2.86	16000	-25.75	20230209	11850	0.25	20230106	16000	-25.75	20230209	11550	2.86	20221012	0.53	N	136540	500	69 억	485474	N	N	7	N	N
50	20230721	160802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	-70	5	-0.58	176810220	14804	286.34	12080	12080	11900	15660	8440	12050	11943.27	3.51	0	-1825	12143	12096	12023	11976	11903	12060	11940	69	3610	500	8910	10	1	13864162	1661	8.61	0.89	12	0.11	1391.00	13477.00	16000	20230209	-25.12	11550	20221012	3.72	16000	-25.12	20230209	11850	1.10	20230106	16000	-25.12	20230209	11550	3.72	20221012	0.54	N	136540	500	69 억	487010	N	N	7	N	N
51	20230721	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	-140	5	-1.16	167750850	14047	271.70	12080	12080	11900	15660	8440	12050	11942.11	3.51	0	-1668	12143	12096	12023	11976	11903	12060	11940	69	3610	500	8910	10	1	13864162	1651	8.56	0.88	12	0.10	1391.00	13477.00	16000	20230209	-25.56	11550	20221012	3.12	16000	-25.56	20230209	11850	0.51	20230106	16000	-25.56	20230209	11550	3.12	20221012	0.54	N	136540	500	69 억	487010	N	N	63	N	N
52	20230721	140802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	-110	5	-0.91	89209560	7455	144.20	12080	12080	11940	15660	8440	12050	11966.41	3.51	0	-889	12143	12096	12023	11976	11903	12060	11940	69	3610	500	8910	10	1	13864162	1655	8.58	0.89	12	0.05	1391.00	13477.00	16000	20230209	-25.38	11550	20221012	3.38	16000	-25.38	20230209	11850	0.76	20230106	16000	-25.38	20230209	11550	3.38	20221012	0.54	N	136540	500	69 억	487010	N	N	63	N	N
53	20230721	130804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-50	5	-0.41	71761110	5996	115.98	12080	12080	11940	15660	8440	12050	11968.16	3.51	0	-634	12143	12096	12023	11976	11903	12060	11940	69	3610	500	8910	10	1	13864162	1664	8.63	0.89	12	0.04	1391.00	13477.00	16000	20230209	-25.00	11550	20221012	3.90	16000	-25.00	20230209	11850	1.27	20230106	16000	-25.00	20230209	11550	3.90	20221012	0.54	N	136540	500	69 억	487010	N	N	63	N	N
54	20230721	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	-80	5	-0.66	42113820	3517	68.03	12080	12080	11950	15660	8440	12050	11974.36	3.51	0	-391	12143	12096	12023	11976	11903	12060	11940	69	3610	500	8910	10	1	13864162	1660	8.61	0.89	12	0.03	1391.00	13477.00	16000	20230209	-25.19	11550	20221012	3.64	16000	-25.19	20230209	11850	1.01	20230106	16000	-25.19	20230209	11550	3.64	20221012	0.54	N	136540	500	69 억	487010	N	N	63	N	N
55	20230721	110809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	-90	5	-0.75	26606390	2222	42.98	12080	12080	11950	15660	8440	12050	11974.07	3.51	0	-358	12143	12096	12023	11976	11903	12060	11940	69	3610	500	8910	10	1	13864162	1658	8.60	0.89	12	0.02	1391.00	13477.00	16000	20230209	-25.25	11550	20221012	3.55	16000	-25.25	20230209	11850	0.93	20230106	16000	-25.25	20230209	11550	3.55	20221012	0.54	N	136540	500	69 억	487010	N	N	63	N	N
56	20230721	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-50	5	-0.41	9905460	826	15.98	12080	12080	11960	15660	8440	12050	11992.08	3.51	0	-350	12143	12096	12023	11976	11903	12060	11940	69	3610	500	8910	10	1	13864162	1664	8.63	0.89	12	0.01	1391.00	13477.00	16000	20230209	-25.00	11550	20221012	3.90	16000	-25.00	20230209	11850	1.27	20230106	16000	-25.00	20230209	11550	3.90	20221012	0.54	N	136540	500	69 억	487010	N	N	63	N	N
57	20230721	090808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	-90	5	-0.75	3178170	265	5.13	12080	12080	11960	15660	8440	12050	11993.09	3.51	0	-181	12143	12096	12023	11976	11903	12060	11940	69	3610	500	8910	10	1	13864162	1658	8.60	0.89	12	0.00	1391.00	13477.00	16000	20230209	-25.25	11550	20221012	3.55	16000	-25.25	20230209	11850	0.93	20230106	16000	-25.25	20230209	11550	3.55	20221012	0.54	N	136540	500	69 억	487010	N	N	63	N	N
58	20230720	160801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	10	2	0.08	61937460	5160	25.96	12070	12070	11950	15650	8430	12040	12003.37	3.52	0	-287	12226	12132	12016	11922	11806	12180	11970	69	3610	500	8900	10	1	13864162	1671	8.66	0.89	12	0.04	1391.00	13477.00	16000	20230209	-24.69	11550	20221012	4.33	16000	-24.69	20230209	11850	1.69	20230106	16000	-24.69	20230209	11550	4.33	20221012	0.53	N	136540	500	69 억	487357	N	N	63	N	N
59	20230720	150801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-40	5	-0.33	57635890	4803	24.16	12070	12070	11950	15650	8430	12040	11999.98	3.52	0	-289	12226	12132	12016	11922	11806	12180	11970	69	3610	500	8900	10	1	13864162	1664	8.63	0.89	12	0.03	1391.00	13477.00	16000	20230209	-25.00	11550	20221012	3.90	16000	-25.00	20230209	11850	1.27	20230106	16000	-25.00	20230209	11550	3.90	20221012	0.53	N	136540	500	69 억	487357	N	N	79	N	N
60	20230720	140759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	-10	5	-0.08	39422660	3286	16.53	12070	12070	11950	15650	8430	12040	11997.16	3.52	0	-282	12226	12132	12016	11922	11806	12180	11970	69	3610	500	8900	10	1	13864162	1668	8.65	0.89	12	0.02	1391.00	13477.00	16000	20230209	-24.81	11550	20221012	4.16	16000	-24.81	20230209	11850	1.52	20230106	16000	-24.81	20230209	11550	4.16	20221012	0.53	N	136540	500	69 억	487357	N	N	79	N	N
61	20230720	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	-10	5	-0.08	39170030	3265	16.43	12070	12070	11950	15650	8430	12040	11996.95	3.52	0	-266	12226	12132	12016	11922	11806	12180	11970	69	3610	500	8900	10	1	13864162	1668	8.65	0.89	12	0.02	1391.00	13477.00	16000	20230209	-24.81	11550	20221012	4.16	16000	-24.81	20230209	11850	1.52	20230106	16000	-24.81	20230209	11550	4.16	20221012	0.53	N	136540	500	69 억	487357	N	N	79	N	N
62	20230720	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	-10	5	-0.08	22692870	1891	9.51	12070	12070	11950	15650	8430	12040	12000.46	3.52	0	-229	12226	12132	12016	11922	11806	12180	11970	69	3610	500	8900	10	1	13864162	1668	8.65	0.89	12	0.01	1391.00	13477.00	16000	20230209	-24.81	11550	20221012	4.16	16000	-24.81	20230209	11850	1.52	20230106	16000	-24.81	20230209	11550	4.16	20221012	0.53	N	136540	500	69 억	487357	N	N	79	N	N
63	20230720	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	-30	5	-0.25	17605210	1467	7.38	12070	12070	11950	15650	8430	12040	12000.82	3.52	0	-205	12226	12132	12016	11922	11806	12180	11970	69	3610	500	8900	10	1	13864162	1665	8.63	0.89	12	0.01	1391.00	13477.00	16000	20230209	-24.94	11550	20221012	3.98	16000	-24.94	20230209	11850	1.35	20230106	16000	-24.94	20230209	11550	3.98	20221012	0.53	N	136540	500	69 억	487357	N	N	79	N	N
64	20230720	100755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	-30	5	-0.25	15420660	1285	6.47	12070	12070	11950	15650	8430	12040	12000.51	3.52	0	-213	12226	12132	12016	11922	11806	12180	11970	69	3610	500	8900	10	1	13864162	1665	8.63	0.89	12	0.01	1391.00	13477.00	16000	20230209	-24.94	11550	20221012	3.98	16000	-24.94	20230209	11850	1.35	20230106	16000	-24.94	20230209	11550	3.98	20221012	0.53	N	136540	500	69 억	487357	N	N	79	N	N
65	20230720	090756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	-70	5	-0.58	2046470	170	0.86	12070	12070	11970	15650	8430	12040	12038.06	3.52	0	-85	12226	12132	12016	11922	11806	12180	11970	69	3610	500	8900	10	1	13864162	1660	8.61	0.89	12	0.00	1391.00	13477.00	16000	20230209	-25.19	11550	20221012	3.64	16000	-25.19	20230209	11850	1.01	20230106	16000	-25.19	20230209	11550	3.64	20221012	0.53	N	136540	500	69 억	487357	N	N	79	N	N
66	20230719	160810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	60	2	0.50	237614380	19866	131.48	12030	12110	11900	15570	8390	11980	11960.54	3.53	0	-1449	12153	12066	12013	11926	11873	12040	11900	69	3590	500	8860	10	1	13864162	1669	8.66	0.89	12	0.14	1391.00	13477.00	16000	20230209	-24.75	11550	20221012	4.24	16000	-24.75	20230209	11850	1.60	20230106	16000	-24.75	20230209	11550	4.24	20221012	0.52	N	136540	500	69 억	488785	N	N	79	N	N
67	20230719	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	50	2	0.42	222877480	18641	123.38	12030	12110	11900	15570	8390	11980	11956.30	3.53	0	-1452	12153	12066	12013	11926	11873	12040	11900	69	3590	500	8860	10	1	13864162	1668	8.65	0.89	12	0.13	1391.00	13477.00	16000	20230209	-24.81	11550	20221012	4.16	16000	-24.81	20230209	11850	1.52	20230106	16000	-24.81	20230209	11550	4.16	20221012	0.52	N	136540	500	69 억	488785	N	N	0	N	N
68	20230719	140812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12020	40	2	0.33	178216470	14926	98.79	12030	12030	11900	15570	8390	11980	11940.00	3.53	0	-1634	12153	12066	12013	11926	11873	12040	11900	69	3590	500	8860	10	1	13864162	1666	8.64	0.89	12	0.11	1391.00	13477.00	16000	20230209	-24.88	11550	20221012	4.07	16000	-24.88	20230209	11850	1.43	20230106	16000	-24.88	20230209	11550	4.07	20221012	0.52	N	136540	500	69 억	488785	N	N	0	N	N
69	20230719	130803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	0	3	0.00	148559420	12451	82.41	12030	12030	11900	15570	8390	11980	11931.53	3.53	0	-1650	12153	12066	12013	11926	11873	12040	11900	69	3590	500	8860	10	1	13864162	1661	8.61	0.89	12	0.09	1391.00	13477.00	16000	20230209	-25.12	11550	20221012	3.72	16000	-25.12	20230209	11850	1.10	20230106	16000	-25.12	20230209	11550	3.72	20221012	0.52	N	136540	500	69 억	488785	N	N	0	N	N
70	20230719	120814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	-70	5	-0.58	134584700	11282	74.67	12030	12030	11900	15570	8390	11980	11929.15	3.53	0	-1247	12153	12066	12013	11926	11873	12040	11900	69	3590	500	8860	10	1	13864162	1651	8.56	0.88	12	0.08	1391.00	13477.00	16000	20230209	-25.56	11550	20221012	3.12	16000	-25.56	20230209	11850	0.51	20230106	16000	-25.56	20230209	11550	3.12	20221012	0.52	N	136540	500	69 억	488785	N	N	0	N	N
71	20230719	110812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11920	-60	5	-0.50	114098790	9561	63.28	12030	12030	11900	15570	8390	11980	11933.77	3.53	0	-1022	12153	12066	12013	11926	11873	12040	11900	69	3590	500	8860	10	1	13864162	1653	8.57	0.88	12	0.07	1391.00	13477.00	16000	20230209	-25.50	11550	20221012	3.20	16000	-25.50	20230209	11850	0.59	20230106	16000	-25.50	20230209	11550	3.20	20221012	0.52	N	136540	500	69 억	488785	N	N	0	N	N
72	20230719	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	-10	5	-0.08	51608860	4319	28.59	12030	12030	11940	15570	8390	11980	11949.26	3.53	0	-873	12153	12066	12013	11926	11873	12040	11900	69	3590	500	8860	10	1	13864162	1660	8.61	0.89	12	0.03	1391.00	13477.00	16000	20230209	-25.19	11550	20221012	3.64	16000	-25.19	20230209	11850	1.01	20230106	16000	-25.19	20230209	11550	3.64	20221012	0.52	N	136540	500	69 억	488785	N	N	0	N	N
73	20230719	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	-20	5	-0.17	3757530	314	2.08	12030	12030	11950	15570	8390	11980	11966.66	3.53	0	-170	12153	12066	12013	11926	11873	12040	11900	69	3590	500	8860	10	1	13864162	1658	8.60	0.89	12	0.00	1391.00	13477.00	16000	20230209	-25.25	11550	20221012	3.55	16000	-25.25	20230209	11850	0.93	20230106	16000	-25.25	20230209	11550	3.55	20221012	0.52	N	136540	500	69 억	488785	N	N	0	N	N
74	20230718	160805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	-110	5	-0.91	181042950	15103	54.91	12030	12100	11960	15710	8470	12090	11987.22	3.53	0	-3125	12343	12216	12103	11976	11863	12160	11920	69	3620	500	8940	10	1	13864162	1661	8.61	0.89	12	0.11	1391.00	13477.00	16000	20230209	-25.12	11550	20221012	3.72	16000	-25.12	20230209	11850	1.10	20230106	16000	-25.12	20230209	11550	3.72	20221012	0.52	N	136540	500	69 억	489758	N	N	29	N	N
75	20230718	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	-110	5	-0.91	170320790	14208	51.65	12030	12100	11960	15710	8470	12090	11987.67	3.53	0	-3235	12343	12216	12103	11976	11863	12160	11920	69	3620	500	8940	10	1	13864162	1661	8.61	0.89	12	0.10	1391.00	13477.00	16000	20230209	-25.12	11550	20221012	3.72	16000	-25.12	20230209	11850	1.10	20230106	16000	-25.12	20230209	11550	3.72	20221012	0.52	N	136540	500	69 억	489758	N	N	29	N	N
76	20230718	140800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	-110	5	-0.91	139410600	11628	42.27	12030	12100	11960	15710	8470	12090	11989.22	3.53	0	-3025	12343	12216	12103	11976	11863	12160	11920	69	3620	500	8940	10	1	13864162	1661	8.61	0.89	12	0.08	1391.00	13477.00	16000	20230209	-25.12	11550	20221012	3.72	16000	-25.12	20230209	11850	1.10	20230106	16000	-25.12	20230209	11550	3.72	20221012	0.52	N	136540	500	69 억	489758	N	N	29	N	N
77	20230718	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	-120	5	-0.99	126645370	10562	38.40	12030	12100	11960	15710	8470	12090	11990.66	3.53	0	-2515	12343	12216	12103	11976	11863	12160	11920	69	3620	500	8940	10	1	13864162	1660	8.61	0.89	12	0.08	1391.00	13477.00	16000	20230209	-25.19	11550	20221012	3.64	16000	-25.19	20230209	11850	1.01	20230106	16000	-25.19	20230209	11550	3.64	20221012	0.52	N	136540	500	69 억	489758	N	N	29	N	N
78	20230718	120808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	-130	5	-1.08	117196060	9772	35.53	12030	12100	11960	15710	8470	12090	11993.05	3.53	0	-2146	12343	12216	12103	11976	11863	12160	11920	69	3620	500	8940	10	1	13864162	1658	8.60	0.89	12	0.07	1391.00	13477.00	16000	20230209	-25.25	11550	20221012	3.55	16000	-25.25	20230209	11850	0.93	20230106	16000	-25.25	20230209	11550	3.55	20221012	0.52	N	136540	500	69 억	489758	N	N	29	N	N
79	20230718	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	-120	5	-0.99	110661470	9226	33.54	12030	12100	11960	15710	8470	12090	11994.52	3.53	0	-1756	12343	12216	12103	11976	11863	12160	11920	69	3620	500	8940	10	1	13864162	1660	8.61	0.89	12	0.07	1391.00	13477.00	16000	20230209	-25.19	11550	20221012	3.64	16000	-25.19	20230209	11850	1.01	20230106	16000	-25.19	20230209	11550	3.64	20221012	0.52	N	136540	500	69 억	489758	N	N	29	N	N
80	20230718	100800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-90	5	-0.74	39776690	3307	12.02	12030	12100	12000	15710	8470	12090	12028.03	3.53	0	-1259	12343	12216	12103	11976	11863	12160	11920	69	3620	500	8940	10	1	13864162	1664	8.63	0.89	12	0.02	1391.00	13477.00	16000	20230209	-25.00	11550	20221012	3.90	16000	-25.00	20230209	11850	1.27	20230106	16000	-25.00	20230209	11550	3.90	20221012	0.52	N	136540	500	69 억	489758	N	N	29	N	N
81	20230718	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	0	3	0.00	5195020	430	1.56	12030	12100	12030	15710	8470	12090	12081.44	3.53	0	-120	12343	12216	12103	11976	11863	12160	11920	69	3620	500	8940	10	1	13864162	1676	8.69	0.90	12	0.00	1391.00	13477.00	16000	20230209	-24.44	11550	20221012	4.68	16000	-24.44	20230209	11850	2.03	20230106	16000	-24.44	20230209	11550	4.68	20221012	0.52	N	136540	500	69 억	489758	N	N	29	N	N
82	20230717	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	-140	5	-1.14	330766740	27417	202.38	12160	12230	11990	15890	8570	12230	12064.28	3.53	0	-5129	12350	12290	12180	12120	12010	12315	12145	69	3660	500	9050	10	1	13864162	1676	8.69	0.90	12	0.20	1391.00	13477.00	16000	20230209	-24.44	11550	20221012	4.68	16000	-24.44	20230209	11850	2.03	20230106	16000	-24.44	20230209	11550	4.68	20221012	0.51	N	136540	500	69 억	489850	N	N	29	N	N
83	20230717	150757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	-220	5	-1.80	319259770	26462	195.33	12160	12230	11990	15890	8570	12230	12064.84	3.53	0	-5018	12350	12290	12180	12120	12010	12315	12145	69	3660	500	9050	10	1	13864162	1665	8.63	0.89	12	0.19	1391.00	13477.00	16000	20230209	-24.94	11550	20221012	3.98	16000	-24.94	20230209	11850	1.35	20230106	16000	-24.94	20230209	11550	3.98	20221012	0.51	N	136540	500	69 억	489850	N	N	587	N	N
84	20230717	140800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	-200	5	-1.64	280754370	23255	171.66	12160	12230	12000	15890	8570	12230	12072.86	3.53	0	-3967	12350	12290	12180	12120	12010	12315	12145	69	3660	500	9050	10	1	13864162	1668	8.65	0.89	12	0.17	1391.00	13477.00	16000	20230209	-24.81	11550	20221012	4.16	16000	-24.81	20230209	11850	1.52	20230106	16000	-24.81	20230209	11550	4.16	20221012	0.51	N	136540	500	69 억	489850	N	N	587	N	N
85	20230717	130753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	-170	5	-1.39	157479790	13006	96.01	12160	12230	12060	15890	8570	12230	12108.24	3.53	0	-3009	12350	12290	12180	12120	12010	12315	12145	69	3660	500	9050	10	1	13864162	1672	8.67	0.89	12	0.09	1391.00	13477.00	16000	20230209	-24.62	11550	20221012	4.42	16000	-24.62	20230209	11850	1.77	20230106	16000	-24.62	20230209	11550	4.42	20221012	0.51	N	136540	500	69 억	489850	N	N	587	N	N
86	20230717	120803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	-150	5	-1.23	119123000	9832	72.58	12160	12230	12070	15890	8570	12230	12115.85	3.53	0	-2073	12350	12290	12180	12120	12010	12315	12145	69	3660	500	9050	10	1	13864162	1675	8.68	0.90	12	0.07	1391.00	13477.00	16000	20230209	-24.50	11550	20221012	4.59	16000	-24.50	20230209	11850	1.94	20230106	16000	-24.50	20230209	11550	4.59	20221012	0.51	N	136540	500	69 억	489850	N	N	587	N	N
87	20230717	110753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	-150	5	-1.23	75553720	6228	45.97	12160	12230	12070	15890	8570	12230	12131.30	3.53	0	-834	12350	12290	12180	12120	12010	12315	12145	69	3660	500	9050	10	1	13864162	1675	8.68	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.50	11550	20221012	4.59	16000	-24.50	20230209	11850	1.94	20230106	16000	-24.50	20230209	11550	4.59	20221012	0.51	N	136540	500	69 억	489850	N	N	587	N	N
88	20230717	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-30	5	-0.25	35708640	2935	21.67	12160	12230	12130	15890	8570	12230	12166.49	3.53	0	43	12350	12290	12180	12120	12010	12315	12145	69	3660	500	9050	10	1	13864162	1691	8.77	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.75	11550	20221012	5.63	16000	-23.75	20230209	11850	2.95	20230106	16000	-23.75	20230209	11550	5.63	20221012	0.51	N	136540	500	69 억	489850	N	N	587	N	N
89	20230717	090753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	-50	5	-0.41	5345640	440	3.25	12160	12180	12140	15890	8570	12230	12149.18	3.53	0	-10	12350	12290	12180	12120	12010	12315	12145	69	3660	500	9050	10	1	13864162	1689	8.76	0.90	12	0.00	1391.00	13477.00	16000	20230209	-23.88	11550	20221012	5.45	16000	-23.88	20230209	11850	2.78	20230106	16000	-23.88	20230209	11550	5.45	20221012	0.51	N	136540	500	69 억	489850	N	N	587	N	N
90	20230714	160753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	0	3	0.00	164302460	13536	65.99	12230	12240	12070	15890	8570	12230	12137.86	3.54	0	-4329	12356	12292	12206	12142	12056	12250	12100	69	3660	500	9050	10	1	13864162	1696	8.79	0.91	12	0.10	1391.00	13477.00	16000	20230209	-23.56	11550	20221012	5.89	16000	-23.56	20230209	11850	3.21	20230106	16000	-23.56	20230209	11550	5.89	20221012	0.50	N	136540	500	69 억	491316	N	N	587	N	N
91	20230714	150757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	-10	5	-0.08	150519450	12408	60.49	12230	12240	12070	15890	8570	12230	12130.55	3.54	0	-4329	12356	12292	12206	12142	12056	12250	12100	69	3660	500	9050	10	1	13864162	1694	8.79	0.91	12	0.09	1391.00	13477.00	16000	20230209	-23.62	11550	20221012	5.80	16000	-23.62	20230209	11850	3.12	20230106	16000	-23.62	20230209	11550	5.80	20221012	0.50	N	136540	500	69 억	491316	N	N	684	N	N
92	20230714	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	-20	5	-0.16	130864600	10800	52.65	12230	12230	12070	15890	8570	12230	12116.71	3.54	0	-4240	12356	12292	12206	12142	12056	12250	12100	69	3660	500	9050	10	1	13864162	1693	8.78	0.91	12	0.08	1391.00	13477.00	16000	20230209	-23.69	11550	20221012	5.71	16000	-23.69	20230209	11850	3.04	20230106	16000	-23.69	20230209	11550	5.71	20221012	0.50	N	136540	500	69 억	491316	N	N	684	N	N
93	20230714	130749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	-100	5	-0.82	109020410	9005	43.90	12230	12230	12070	15890	8570	12230	12106.16	3.54	0	-4194	12356	12292	12206	12142	12056	12250	12100	69	3660	500	9050	10	1	13864162	1682	8.72	0.90	12	0.06	1391.00	13477.00	16000	20230209	-24.19	11550	20221012	5.02	16000	-24.19	20230209	11850	2.36	20230106	16000	-24.19	20230209	11550	5.02	20221012	0.50	N	136540	500	69 억	491316	N	N	684	N	N
94	20230714	120750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	-90	5	-0.74	100157540	8272	40.33	12230	12230	12070	15890	8570	12230	12107.49	3.54	0	-4207	12356	12292	12206	12142	12056	12250	12100	69	3660	500	9050	10	1	13864162	1683	8.73	0.90	12	0.06	1391.00	13477.00	16000	20230209	-24.12	11550	20221012	5.11	16000	-24.12	20230209	11850	2.45	20230106	16000	-24.12	20230209	11550	5.11	20221012	0.50	N	136540	500	69 억	491316	N	N	684	N	N
95	20230714	110758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	-150	5	-1.23	76467220	6312	30.77	12230	12230	12070	15890	8570	12230	12113.92	3.54	0	-3231	12356	12292	12206	12142	12056	12250	12100	69	3660	500	9050	10	1	13864162	1675	8.68	0.90	12	0.05	1391.00	13477.00	16000	20230209	-24.50	11550	20221012	4.59	16000	-24.50	20230209	11850	1.94	20230106	16000	-24.50	20230209	11550	4.59	20221012	0.50	N	136540	500	69 억	491316	N	N	684	N	N
96	20230714	100800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	-160	5	-1.31	60749500	5011	24.43	12230	12230	12070	15890	8570	12230	12122.46	3.54	0	-2291	12356	12292	12206	12142	12056	12250	12100	69	3660	500	9050	10	1	13864162	1673	8.68	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.56	11550	20221012	4.50	16000	-24.56	20230209	11850	1.86	20230106	16000	-24.56	20230209	11550	4.50	20221012	0.50	N	136540	500	69 억	491316	N	N	684	N	N
97	20230714	090755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-80	5	-0.65	13409280	1102	5.37	12230	12230	12150	15890	8570	12230	12166.04	3.54	0	-837	12356	12292	12206	12142	12056	12250	12100	69	3660	500	9050	10	1	13864162	1684	8.73	0.90	12	0.01	1391.00	13477.00	16000	20230209	-24.06	11550	20221012	5.19	16000	-24.06	20230209	11850	2.53	20230106	16000	-24.06	20230209	11550	5.19	20221012	0.50	N	136540	500	69 억	491316	N	N	684	N	N
98	20230713	160752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	-20	5	-0.16	250118770	20501	251.39	12260	12270	12120	15920	8580	12250	12200.29	3.53	0	1714	12483	12366	12213	12096	11943	12290	12020	69	3670	500	9060	10	1	13864162	1696	8.79	0.91	12	0.15	1391.00	13477.00	16000	20230209	-23.56	11550	20221012	5.89	16000	-23.56	20230209	11850	3.21	20230106	16000	-23.56	20230209	11550	5.89	20221012	0.49	N	136540	500	69 억	489602	N	N	684	N	N
99	20230713	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-50	5	-0.41	221271120	18135	222.38	12260	12270	12130	15920	8580	12250	12201.33	3.53	0	1656	12483	12366	12213	12096	11943	12290	12020	69	3670	500	9060	10	1	13864162	1691	8.77	0.91	12	0.13	1391.00	13477.00	16000	20230209	-23.75	11550	20221012	5.63	16000	-23.75	20230209	11850	2.95	20230106	16000	-23.75	20230209	11550	5.63	20221012	0.49	N	136540	500	69 억	489602	N	N	53	N	N
100	20230713	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	-30	5	-0.24	135687900	11109	136.22	12260	12270	12170	15920	8580	12250	12214.23	3.53	0	1578	12483	12366	12213	12096	11943	12290	12020	69	3670	500	9060	10	1	13864162	1694	8.79	0.91	12	0.08	1391.00	13477.00	16000	20230209	-23.62	11550	20221012	5.80	16000	-23.62	20230209	11850	3.12	20230106	16000	-23.62	20230209	11550	5.80	20221012	0.49	N	136540	500	69 억	489602	N	N	53	N	N
101	20230713	130750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	-20	5	-0.16	85778210	7017	86.05	12260	12270	12190	15920	8580	12250	12224.34	3.53	0	686	12483	12366	12213	12096	11943	12290	12020	69	3670	500	9060	10	1	13864162	1696	8.79	0.91	12	0.05	1391.00	13477.00	16000	20230209	-23.56	11550	20221012	5.89	16000	-23.56	20230209	11850	3.21	20230106	16000	-23.56	20230209	11550	5.89	20221012	0.49	N	136540	500	69 억	489602	N	N	53	N	N
102	20230713	120746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	-30	5	-0.24	81315570	6652	81.57	12260	12270	12190	15920	8580	12250	12224.23	3.53	0	686	12483	12366	12213	12096	11943	12290	12020	69	3670	500	9060	10	1	13864162	1694	8.79	0.91	12	0.05	1391.00	13477.00	16000	20230209	-23.62	11550	20221012	5.80	16000	-23.62	20230209	11850	3.12	20230106	16000	-23.62	20230209	11550	5.80	20221012	0.49	N	136540	500	69 억	489602	N	N	53	N	N
103	20230713	110749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	0	3	0.00	64920570	5311	65.13	12260	12270	12200	15920	8580	12250	12223.79	3.53	0	686	12483	12366	12213	12096	11943	12290	12020	69	3670	500	9060	10	1	13864162	1698	8.81	0.91	12	0.04	1391.00	13477.00	16000	20230209	-23.44	11550	20221012	6.06	16000	-23.44	20230209	11850	3.38	20230106	16000	-23.44	20230209	11550	6.06	20221012	0.49	N	136540	500	69 억	489602	N	N	53	N	N
104	20230713	100745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	-30	5	-0.24	34394870	2811	34.47	12260	12270	12210	15920	8580	12250	12235.81	3.53	0	144	12483	12366	12213	12096	11943	12290	12020	69	3670	500	9060	10	1	13864162	1694	8.79	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.62	11550	20221012	5.80	16000	-23.62	20230209	11850	3.12	20230106	16000	-23.62	20230209	11550	5.80	20221012	0.49	N	136540	500	69 억	489602	N	N	53	N	N
105	20230713	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	0	3	0.00	428610	35	0.43	12260	12270	12220	15920	8580	12250	12246.00	3.53	0	0	12483	12366	12213	12096	11943	12290	12020	69	3670	500	9060	10	1	13864162	1698	8.81	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.44	11550	20221012	6.06	16000	-23.44	20230209	11850	3.38	20230106	16000	-23.44	20230209	11550	6.06	20221012	0.49	N	136540	500	69 억	489602	N	N	53	N	N
106	20230712	160743	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12250	-50	5	-0.41	99252860	8144	63.98	12330	12330	12060	15990	8610	12300	12187.24	3.53	0	-119	12493	12396	12203	12106	11913	12445	12155	69	3690	500	9100	10	1	13864162	1698	8.81	0.91	12	0.06	1391.00	13477.00	16000	20230209	-23.44	11550	20221012	6.06	16000	-23.44	20230209	11850	3.38	20230106	16000	-23.44	20230209	11550	6.06	20221012	0.49	N	136540	500	69 억	489721	N	N	53	N	N
107	20230712	150738	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12220	-80	5	-0.65	95004760	7797	61.26	12330	12330	12060	15990	8610	12300	12184.78	3.53	0	-135	12493	12396	12203	12106	11913	12445	12155	69	3690	500	9100	10	1	13864162	1694	8.79	0.91	12	0.06	1391.00	13477.00	16000	20230209	-23.62	11550	20221012	5.80	16000	-23.62	20230209	11850	3.12	20230106	16000	-23.62	20230209	11550	5.80	20221012	0.49	N	136540	500	69 억	489721	N	N	0	N	N
108	20230712	140737	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12220	-80	5	-0.65	78233910	6426	50.49	12330	12330	12060	15990	8610	12300	12174.59	3.53	0	67	12493	12396	12203	12106	11913	12445	12155	69	3690	500	9100	10	1	13864162	1694	8.79	0.91	12	0.05	1391.00	13477.00	16000	20230209	-23.62	11550	20221012	5.80	16000	-23.62	20230209	11850	3.12	20230106	16000	-23.62	20230209	11550	5.80	20221012	0.49	N	136540	500	69 억	489721	N	N	0	N	N
109	20230712	130739	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12180	-120	5	-0.98	75802410	6227	48.92	12330	12330	12060	15990	8610	12300	12173.18	3.53	0	69	12493	12396	12203	12106	11913	12445	12155	69	3690	500	9100	10	1	13864162	1689	8.76	0.90	12	0.04	1391.00	13477.00	16000	20230209	-23.88	11550	20221012	5.45	16000	-23.88	20230209	11850	2.78	20230106	16000	-23.88	20230209	11550	5.45	20221012	0.49	N	136540	500	69 억	489721	N	N	0	N	N
110	20230712	120741	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12250	-50	5	-0.41	74949280	6157	48.37	12330	12330	12060	15990	8610	12300	12173.02	3.53	0	83	12493	12396	12203	12106	11913	12445	12155	69	3690	500	9100	10	1	13864162	1698	8.81	0.91	12	0.04	1391.00	13477.00	16000	20230209	-23.44	11550	20221012	6.06	16000	-23.44	20230209	11850	3.38	20230106	16000	-23.44	20230209	11550	6.06	20221012	0.49	N	136540	500	69 억	489721	N	N	0	N	N
111	20230712	110740	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12150	-150	5	-1.22	69209360	5686	44.67	12330	12330	12060	15990	8610	12300	12171.89	3.53	0	111	12493	12396	12203	12106	11913	12445	12155	69	3690	500	9100	10	1	13864162	1684	8.73	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.06	11550	20221012	5.19	16000	-24.06	20230209	11850	2.53	20230106	16000	-24.06	20230209	11550	5.19	20221012	0.49	N	136540	500	69 억	489721	N	N	0	N	N
112	20230712	100741	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12150	-150	5	-1.22	58399390	4795	37.67	12330	12330	12060	15990	8610	12300	12179.23	3.53	0	15	12493	12396	12203	12106	11913	12445	12155	69	3690	500	9100	10	1	13864162	1684	8.73	0.90	12	0.03	1391.00	13477.00	16000	20230209	-24.06	11550	20221012	5.19	16000	-24.06	20230209	11850	2.53	20230106	16000	-24.06	20230209	11550	5.19	20221012	0.49	N	136540	500	69 억	489721	N	N	0	N	N
113	20230712	090742	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12300	0	3	0.00	7724130	629	4.94	12330	12330	12260	15990	8610	12300	12280.02	3.53	0	-240	12493	12396	12203	12106	11913	12445	12155	69	3690	500	9100	10	1	13864162	1705	8.84	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.12	11550	20221012	6.49	16000	-23.12	20230209	11850	3.80	20230106	16000	-23.12	20230209	11550	6.49	20221012	0.49	N	136540	500	69 억	489721	N	N	0	N	N
114	20230711	160731	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12300	120	2	0.99	153677370	12703	122.58	12180	12300	12010	15830	8530	12180	12097.72	3.55	0	-3924	12573	12376	12163	11966	11753	12475	12065	69	3650	500	9010	10	1	13864162	1705	8.84	0.91	12	0.09	1391.00	13477.00	16000	20230209	-23.12	11550	20221012	6.49	16000	-23.12	20230209	11850	3.80	20230106	16000	-23.12	20230209	11550	6.49	20221012	0.48	N	136540	500	69 억	492192	N	N	5	N	N
115	20230711	150728	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12230	50	2	0.41	148213510	12258	118.29	12180	12240	12010	15830	8530	12180	12091.17	3.55	0	-4020	12573	12376	12163	11966	11753	12475	12065	69	3650	500	9010	10	1	13864162	1696	8.79	0.91	12	0.09	1391.00	13477.00	16000	20230209	-23.56	11550	20221012	5.89	16000	-23.56	20230209	11850	3.21	20230106	16000	-23.56	20230209	11550	5.89	20221012	0.48	N	136540	500	69 억	492192	N	N	5	N	N
116	20230711	140724	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12130	-50	5	-0.41	120492050	9985	96.35	12180	12180	12010	15830	8530	12180	12067.31	3.55	0	-4308	12573	12376	12163	11966	11753	12475	12065	69	3650	500	9010	10	1	13864162	1682	8.72	0.90	12	0.07	1391.00	13477.00	16000	20230209	-24.19	11550	20221012	5.02	16000	-24.19	20230209	11850	2.36	20230106	16000	-24.19	20230209	11550	5.02	20221012	0.48	N	136540	500	69 억	492192	N	N	5	N	N
117	20230711	130716	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12060	-120	5	-0.99	109386180	9067	87.49	12180	12180	12010	15830	8530	12180	12064.21	3.55	0	-4757	12573	12376	12163	11966	11753	12475	12065	69	3650	500	9010	10	1	13864162	1672	8.67	0.89	12	0.07	1391.00	13477.00	16000	20230209	-24.62	11550	20221012	4.42	16000	-24.62	20230209	11850	1.77	20230106	16000	-24.62	20230209	11550	4.42	20221012	0.48	N	136540	500	69 억	492192	N	N	5	N	N
118	20230711	120733	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12060	-120	5	-0.99	101231150	8391	80.97	12180	12180	12010	15830	8530	12180	12064.25	3.55	0	-4980	12573	12376	12163	11966	11753	12475	12065	69	3650	500	9010	10	1	13864162	1672	8.67	0.89	12	0.06	1391.00	13477.00	16000	20230209	-24.62	11550	20221012	4.42	16000	-24.62	20230209	11850	1.77	20230106	16000	-24.62	20230209	11550	4.42	20221012	0.48	N	136540	500	69 억	492192	N	N	5	N	N
119	20230711	110737	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12030	-150	5	-1.23	80443380	6662	64.29	12180	12180	12030	15830	8530	12180	12074.96	3.55	0	-3709	12573	12376	12163	11966	11753	12475	12065	69	3650	500	9010	10	1	13864162	1668	8.65	0.89	12	0.05	1391.00	13477.00	16000	20230209	-24.81	11550	20221012	4.16	16000	-24.81	20230209	11850	1.52	20230106	16000	-24.81	20230209	11550	4.16	20221012	0.48	N	136540	500	69 억	492192	N	N	5	N	N
120	20230711	100734	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12070	-110	5	-0.90	37381680	3087	29.79	12180	12180	12060	15830	8530	12180	12109.39	3.55	0	-2189	12573	12376	12163	11966	11753	12475	12065	69	3650	500	9010	10	1	13864162	1673	8.68	0.90	12	0.02	1391.00	13477.00	16000	20230209	-24.56	11550	20221012	4.50	16000	-24.56	20230209	11850	1.86	20230106	16000	-24.56	20230209	11550	4.50	20221012	0.48	N	136540	500	69 억	492192	N	N	5	N	N
121	20230711	090733	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12120	-60	5	-0.49	6752410	556	5.37	12180	12180	12110	15830	8530	12180	12144.62	3.55	0	-379	12573	12376	12163	11966	11753	12475	12065	69	3650	500	9010	10	1	13864162	1680	8.71	0.90	12	0.00	1391.00	13477.00	16000	20230209	-24.25	11550	20221012	4.94	16000	-24.25	20230209	11850	2.28	20230106	16000	-24.25	20230209	11550	4.94	20221012	0.48	N	136540	500	69 억	492192	N	N	5	N	N
122	20230710	160727	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12180	110	2	0.91	124960170	10355	103.12	12070	12360	11950	15690	8450	12070	12067.62	3.56	0	-1009	12236	12152	12096	12012	11956	12195	12055	69	3620	500	8930	10	1	13864162	1689	8.76	0.90	12	0.07	1391.00	13477.00	16000	20230209	-23.88	11550	20221012	5.45	16000	-23.88	20230209	11850	2.78	20230106	16000	-23.88	20230209	11550	5.45	20221012	0.48	N	136540	500	69 억	493096	N	N	5	N	N
123	20230710	150729	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12070	0	3	0.00	117083800	9707	96.66	12070	12360	11950	15690	8450	12070	12061.79	3.56	0	-772	12236	12152	12096	12012	11956	12195	12055	69	3620	500	8930	10	1	13864162	1673	8.68	0.90	12	0.07	1391.00	13477.00	16000	20230209	-24.56	11550	20221012	4.50	16000	-24.56	20230209	11850	1.86	20230106	16000	-24.56	20230209	11550	4.50	20221012	0.48	N	136540	500	69 억	493096	N	N	3	N	N
124	20230710	140721	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12140	70	2	0.58	107601950	8922	88.85	12070	12360	11950	15690	8450	12070	12060.29	3.56	0	-668	12236	12152	12096	12012	11956	12195	12055	69	3620	500	8930	10	1	13864162	1683	8.73	0.90	12	0.06	1391.00	13477.00	16000	20230209	-24.12	11550	20221012	5.11	16000	-24.12	20230209	11850	2.45	20230106	16000	-24.12	20230209	11550	5.11	20221012	0.48	N	136540	500	69 억	493096	N	N	3	N	N
125	20230710	130713	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	30	2	0.25	68747730	5708	56.84	12070	12360	11950	15690	8450	12070	12044.10	3.56	0	-352	12236	12152	12096	12012	11956	12195	12055	69	3620	500	8930	10	1	13864162	1678	8.70	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.38	11550	20221012	4.76	16000	-24.38	20230209	11850	2.11	20230106	16000	-24.38	20230209	11550	4.76	20221012	0.48	N	136540	500	69 억	493096	N	N	3	N	N
126	20230710	120732	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12160	90	2	0.75	64136200	5327	53.05	12070	12360	11950	15690	8450	12070	12039.83	3.56	0	-259	12236	12152	12096	12012	11956	12195	12055	69	3620	500	8930	10	1	13864162	1686	8.74	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.00	11550	20221012	5.28	16000	-24.00	20230209	11850	2.62	20230106	16000	-24.00	20230209	11550	5.28	20221012	0.48	N	136540	500	69 억	493096	N	N	3	N	N
127	20230710	110729	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	30	2	0.25	60645710	5039	50.18	12070	12360	11950	15690	8450	12070	12035.27	3.56	0	-239	12236	12152	12096	12012	11956	12195	12055	69	3620	500	8930	10	1	13864162	1678	8.70	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.38	11550	20221012	4.76	16000	-24.38	20230209	11850	2.11	20230106	16000	-24.38	20230209	11550	4.76	20221012	0.48	N	136540	500	69 억	493096	N	N	3	N	N
128	20230710	100730	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12090	20	2	0.17	57510770	4780	47.60	12070	12360	11950	15690	8450	12070	12031.54	3.56	0	-39	12236	12152	12096	12012	11956	12195	12055	69	3620	500	8930	10	1	13864162	1676	8.69	0.90	12	0.03	1391.00	13477.00	16000	20230209	-24.44	11550	20221012	4.68	16000	-24.44	20230209	11850	2.03	20230106	16000	-24.44	20230209	11550	4.68	20221012	0.48	N	136540	500	69 억	493096	N	N	3	N	N
129	20230710	090723	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12130	60	2	0.50	9432270	777	7.74	12070	12360	12070	15690	8450	12070	12139.34	3.56	0	-68	12236	12152	12096	12012	11956	12195	12055	69	3620	500	8930	10	1	13864162	1682	8.72	0.90	12	0.01	1391.00	13477.00	16000	20230209	-24.19	11550	20221012	5.02	16000	-24.19	20230209	11850	2.36	20230106	16000	-24.19	20230209	11550	5.02	20221012	0.48	N	136540	500	69 억	493096	N	N	3	N	N
130	20230707	160720	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12070	-30	5	-0.25	120801860	10010	27.74	12050	12180	12040	15730	8470	12100	12068.11	3.57	0	-1325	12420	12260	12180	12020	11940	12220	11980	69	3630	500	8950	10	1	13864162	1673	8.68	0.90	12	0.07	1391.00	13477.00	16000	20230209	-24.56	11550	20221012	4.50	16000	-24.56	20230209	11850	1.86	20230106	16000	-24.56	20230209	11550	4.50	20221012	0.48	N	136540	500	69 억	494421	N	N	3	N	N
131	20230707	150720	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12050	-50	5	-0.41	117144460	9707	26.90	12050	12180	12040	15730	8470	12100	12068.04	3.57	0	-1279	12420	12260	12180	12020	11940	12220	11980	69	3630	500	8950	10	1	13864162	1671	8.66	0.89	12	0.07	1391.00	13477.00	16000	20230209	-24.69	11550	20221012	4.33	16000	-24.69	20230209	11850	1.69	20230106	16000	-24.69	20230209	11550	4.33	20221012	0.48	N	136540	500	69 억	494421	N	N	1	N	N
132	20230707	140734	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12050	-50	5	-0.41	104126380	8626	23.90	12050	12180	12040	15730	8470	12100	12071.22	3.57	0	-1064	12420	12260	12180	12020	11940	12220	11980	69	3630	500	8950	10	1	13864162	1671	8.66	0.89	12	0.06	1391.00	13477.00	16000	20230209	-24.69	11550	20221012	4.33	16000	-24.69	20230209	11850	1.69	20230106	16000	-24.69	20230209	11550	4.33	20221012	0.48	N	136540	500	69 억	494421	N	N	1	N	N
133	20230707	130726	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12070	-30	5	-0.25	88828540	7357	20.39	12050	12180	12040	15730	8470	12100	12074.02	3.57	0	-1046	12420	12260	12180	12020	11940	12220	11980	69	3630	500	8950	10	1	13864162	1673	8.68	0.90	12	0.05	1391.00	13477.00	16000	20230209	-24.56	11550	20221012	4.50	16000	-24.56	20230209	11850	1.86	20230106	16000	-24.56	20230209	11550	4.50	20221012	0.48	N	136540	500	69 억	494421	N	N	1	N	N
134	20230707	120729	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12050	-50	5	-0.41	83955740	6953	19.27	12050	12180	12040	15730	8470	12100	12074.75	3.57	0	-894	12420	12260	12180	12020	11940	12220	11980	69	3630	500	8950	10	1	13864162	1671	8.66	0.89	12	0.05	1391.00	13477.00	16000	20230209	-24.69	11550	20221012	4.33	16000	-24.69	20230209	11850	1.69	20230106	16000	-24.69	20230209	11550	4.33	20221012	0.48	N	136540	500	69 억	494421	N	N	1	N	N
135	20230707	110731	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	0	3	0.00	57133750	4730	13.11	12050	12180	12040	15730	8470	12100	12079.02	3.57	0	-932	12420	12260	12180	12020	11940	12220	11980	69	3630	500	8950	10	1	13864162	1678	8.70	0.90	12	0.03	1391.00	13477.00	16000	20230209	-24.38	11550	20221012	4.76	16000	-24.38	20230209	11850	2.11	20230106	16000	-24.38	20230209	11550	4.76	20221012	0.48	N	136540	500	69 억	494421	N	N	1	N	N
136	20230707	100722	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	0	3	0.00	46986490	3892	10.78	12050	12180	12040	15730	8470	12100	12072.58	3.57	0	-690	12420	12260	12180	12020	11940	12220	11980	69	3630	500	8950	10	1	13864162	1678	8.70	0.90	12	0.03	1391.00	13477.00	16000	20230209	-24.38	11550	20221012	4.76	16000	-24.38	20230209	11850	2.11	20230106	16000	-24.38	20230209	11550	4.76	20221012	0.48	N	136540	500	69 억	494421	N	N	1	N	N
137	20230707	090722	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12080	-20	5	-0.17	12653130	1050	2.91	12050	12100	12050	15730	8470	12100	12050.60	3.57	0	8	12420	12260	12180	12020	11940	12220	11980	69	3630	500	8950	10	1	13864162	1675	8.68	0.90	12	0.01	1391.00	13477.00	16000	20230209	-24.50	11550	20221012	4.59	16000	-24.50	20230209	11850	1.94	20230106	16000	-24.50	20230209	11550	4.59	20221012	0.48	N	136540	500	69 억	494421	N	N	1	N	N
138	20230706	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	-240	5	-1.94	439000920	36088	451.72	12340	12340	12100	16040	8640	12340	12164.87	3.59	0	-4284	12493	12416	12363	12286	12233	12390	12260	69	3700	500	9130	10	1	13864162	1678	8.70	0.90	12	0.26	1391.00	13477.00	16000	20230209	-24.38	11550	20221012	4.76	16000	-24.38	20230209	11850	2.11	20230106	16000	-24.38	20230209	11550	4.76	20221012	0.48	N	136540	500	69 억	497332	N	N	1	N	N
139	20230706	150722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	-210	5	-1.70	353790590	29050	363.62	12340	12340	12130	16040	8640	12340	12178.67	3.59	0	-4254	12493	12416	12363	12286	12233	12390	12260	69	3700	500	9130	10	1	13864162	1682	8.72	0.90	12	0.21	1391.00	13477.00	16000	20230209	-24.19	11550	20221012	5.02	16000	-24.19	20230209	11850	2.36	20230106	16000	-24.19	20230209	11550	5.02	20221012	0.48	N	136540	500	69 억	497332	N	N	29	N	N
140	20230706	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-140	5	-1.13	320819090	26336	329.65	12340	12340	12140	16040	8640	12340	12181.76	3.59	0	-3942	12493	12416	12363	12286	12233	12390	12260	69	3700	500	9130	10	1	13864162	1691	8.77	0.91	12	0.19	1391.00	13477.00	16000	20230209	-23.75	11550	20221012	5.63	16000	-23.75	20230209	11850	2.95	20230106	16000	-23.75	20230209	11550	5.63	20221012	0.48	N	136540	500	69 억	497332	N	N	29	N	N
141	20230706	130723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12170	-170	5	-1.38	232487260	19068	238.68	12340	12340	12160	16040	8640	12340	12192.53	3.59	0	-3633	12493	12416	12363	12286	12233	12390	12260	69	3700	500	9130	10	1	13864162	1687	8.75	0.90	12	0.14	1391.00	13477.00	16000	20230209	-23.94	11550	20221012	5.37	16000	-23.94	20230209	11850	2.70	20230106	16000	-23.94	20230209	11550	5.37	20221012	0.48	N	136540	500	69 억	497332	N	N	29	N	N
142	20230706	120719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	-150	5	-1.22	207254950	16995	212.73	12340	12340	12160	16040	8640	12340	12195.05	3.59	0	-3933	12493	12416	12363	12286	12233	12390	12260	69	3700	500	9130	10	1	13864162	1690	8.76	0.90	12	0.12	1391.00	13477.00	16000	20230209	-23.81	11550	20221012	5.54	16000	-23.81	20230209	11850	2.87	20230106	16000	-23.81	20230209	11550	5.54	20221012	0.48	N	136540	500	69 억	497332	N	N	29	N	N
143	20230706	110726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12170	-170	5	-1.38	190303670	15603	195.31	12340	12340	12160	16040	8640	12340	12196.60	3.59	0	-3182	12493	12416	12363	12286	12233	12390	12260	69	3700	500	9130	10	1	13864162	1687	8.75	0.90	12	0.11	1391.00	13477.00	16000	20230209	-23.94	11550	20221012	5.37	16000	-23.94	20230209	11850	2.70	20230106	16000	-23.94	20230209	11550	5.37	20221012	0.48	N	136540	500	69 억	497332	N	N	29	N	N
144	20230706	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-140	5	-1.13	95539540	7822	97.91	12340	12340	12190	16040	8640	12340	12214.19	3.59	0	-2505	12493	12416	12363	12286	12233	12390	12260	69	3700	500	9130	10	1	13864162	1691	8.77	0.91	12	0.06	1391.00	13477.00	16000	20230209	-23.75	11550	20221012	5.63	16000	-23.75	20230209	11850	2.95	20230106	16000	-23.75	20230209	11550	5.63	20221012	0.48	N	136540	500	69 억	497332	N	N	29	N	N
145	20230706	090721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	-120	5	-0.97	24001760	1960	24.53	12340	12340	12210	16040	8640	12340	12245.75	3.59	0	-705	12493	12416	12363	12286	12233	12390	12260	69	3700	500	9130	10	1	13864162	1694	8.79	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.62	11550	20221012	5.80	16000	-23.62	20230209	11850	3.12	20230106	16000	-23.62	20230209	11550	5.80	20221012	0.48	N	136540	500	69 억	497332	N	N	29	N	N
146	20230705	160718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-100	5	-0.80	98625920	7979	62.05	12440	12440	12310	16170	8710	12440	12360.69	3.61	0	-2796	12546	12492	12396	12342	12246	12520	12370	69	3730	500	9200	10	1	13864162	1711	8.87	0.92	12	0.06	1391.00	13477.00	16000	20230209	-22.88	11550	20221012	6.84	16000	-22.88	20230209	11850	4.14	20230106	16000	-22.88	20230209	11550	6.84	20221012	0.48	N	136540	500	69 억	500128	N	N	29	N	N
147	20230705	150715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	-120	5	-0.96	91956670	7438	57.85	12440	12440	12310	16170	8710	12440	12363.09	3.61	0	-2747	12546	12492	12396	12342	12246	12520	12370	69	3730	500	9200	10	1	13864162	1708	8.86	0.91	12	0.05	1391.00	13477.00	16000	20230209	-23.00	11550	20221012	6.67	16000	-23.00	20230209	11850	3.97	20230106	16000	-23.00	20230209	11550	6.67	20221012	0.48	N	136540	500	69 억	500128	N	N	61	N	N
148	20230705	140709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	-80	5	-0.64	56001400	4523	35.18	12440	12440	12350	16170	8710	12440	12381.47	3.61	0	-2146	12546	12492	12396	12342	12246	12520	12370	69	3730	500	9200	10	1	13864162	1714	8.89	0.92	12	0.03	1391.00	13477.00	16000	20230209	-22.75	11550	20221012	7.01	16000	-22.75	20230209	11850	4.30	20230106	16000	-22.75	20230209	11550	7.01	20221012	0.48	N	136540	500	69 억	500128	N	N	61	N	N
149	20230705	130710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	-60	5	-0.48	37584200	3033	23.59	12440	12440	12360	16170	8710	12440	12391.76	3.61	0	-1057	12546	12492	12396	12342	12246	12520	12370	69	3730	500	9200	10	1	13864162	1716	8.90	0.92	12	0.02	1391.00	13477.00	16000	20230209	-22.62	11550	20221012	7.19	16000	-22.62	20230209	11850	4.47	20230106	16000	-22.62	20230209	11550	7.19	20221012	0.48	N	136540	500	69 억	500128	N	N	61	N	N
150	20230705	120710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	-50	5	-0.40	32321570	2608	20.28	12440	12440	12360	16170	8710	12440	12393.24	3.61	0	-882	12546	12492	12396	12342	12246	12520	12370	69	3730	500	9200	10	1	13864162	1718	8.91	0.92	12	0.02	1391.00	13477.00	16000	20230209	-22.56	11550	20221012	7.27	16000	-22.56	20230209	11850	4.56	20230106	16000	-22.56	20230209	11550	7.27	20221012	0.48	N	136540	500	69 억	500128	N	N	61	N	N
151	20230705	110717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	-40	5	-0.32	23700340	1912	14.87	12440	12440	12360	16170	8710	12440	12395.58	3.61	0	-500	12546	12492	12396	12342	12246	12520	12370	69	3730	500	9200	10	1	13864162	1719	8.91	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.50	11550	20221012	7.36	16000	-22.50	20230209	11850	4.64	20230106	16000	-22.50	20230209	11550	7.36	20221012	0.48	N	136540	500	69 억	500128	N	N	61	N	N
152	20230705	100711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	-40	5	-0.32	14877150	1200	9.33	12440	12440	12360	16170	8710	12440	12397.62	3.61	0	-173	12546	12492	12396	12342	12246	12520	12370	69	3730	500	9200	10	1	13864162	1719	8.91	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.50	11550	20221012	7.36	16000	-22.50	20230209	11850	4.64	20230106	16000	-22.50	20230209	11550	7.36	20221012	0.48	N	136540	500	69 억	500128	N	N	61	N	N
153	20230705	090710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12430	-10	5	-0.08	908050	73	0.57	12440	12440	12430	16170	8710	12440	12439.04	3.61	0	-6	12546	12492	12396	12342	12246	12520	12370	69	3730	500	9200	10	1	13864162	1723	8.94	0.92	12	0.00	1391.00	13477.00	16000	20230209	-22.31	11550	20221012	7.62	16000	-22.31	20230209	11850	4.89	20230106	16000	-22.31	20230209	11550	7.62	20221012	0.48	N	136540	500	69 억	500128	N	N	61	N	N
154	20230704	160707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	10	2	0.08	158772450	12853	83.30	12430	12450	12300	16150	8710	12430	12352.00	3.61	0	-180	12556	12492	12416	12352	12276	12525	12385	69	3720	500	9190	10	1	13864162	1725	8.94	0.92	12	0.09	1391.00	13477.00	16000	20230209	-22.25	11550	20221012	7.71	16000	-22.25	20230209	11850	4.98	20230106	16000	-22.25	20230209	11550	7.71	20221012	0.47	N	136540	500	69 억	500206	N	N	61	N	N
155	20230704	150659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	-30	5	-0.24	142876480	11574	75.01	12430	12430	12300	16150	8710	12430	12344.61	3.61	0	-98	12556	12492	12416	12352	12276	12525	12385	69	3720	500	9190	10	1	13864162	1719	8.91	0.92	12	0.08	1391.00	13477.00	16000	20230209	-22.50	11550	20221012	7.36	16000	-22.50	20230209	11850	4.64	20230106	16000	-22.50	20230209	11550	7.36	20221012	0.47	N	136540	500	69 억	500206	N	N	213	N	N
156	20230704	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	-40	5	-0.32	111178520	9015	58.43	12430	12430	12300	16150	8710	12430	12332.61	3.61	0	-579	12556	12492	12416	12352	12276	12525	12385	69	3720	500	9190	10	1	13864162	1718	8.91	0.92	12	0.07	1391.00	13477.00	16000	20230209	-22.56	11550	20221012	7.27	16000	-22.56	20230209	11850	4.56	20230106	16000	-22.56	20230209	11550	7.27	20221012	0.47	N	136540	500	69 억	500206	N	N	213	N	N
157	20230704	130654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-90	5	-0.72	77808840	6313	40.91	12430	12430	12300	16150	8710	12430	12325.18	3.61	0	-1398	12556	12492	12416	12352	12276	12525	12385	69	3720	500	9190	10	1	13864162	1711	8.87	0.92	12	0.05	1391.00	13477.00	16000	20230209	-22.88	11550	20221012	6.84	16000	-22.88	20230209	11850	4.14	20230106	16000	-22.88	20230209	11550	6.84	20221012	0.47	N	136540	500	69 억	500206	N	N	213	N	N
158	20230704	120702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-90	5	-0.72	74656360	6057	39.25	12430	12430	12300	16150	8710	12430	12325.63	3.61	0	-1378	12556	12492	12416	12352	12276	12525	12385	69	3720	500	9190	10	1	13864162	1711	8.87	0.92	12	0.04	1391.00	13477.00	16000	20230209	-22.88	11550	20221012	6.84	16000	-22.88	20230209	11850	4.14	20230106	16000	-22.88	20230209	11550	6.84	20221012	0.47	N	136540	500	69 억	500206	N	N	213	N	N
159	20230704	110657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-90	5	-0.72	71046120	5764	37.36	12430	12430	12300	16150	8710	12430	12325.84	3.61	0	-1326	12556	12492	12416	12352	12276	12525	12385	69	3720	500	9190	10	1	13864162	1711	8.87	0.92	12	0.04	1391.00	13477.00	16000	20230209	-22.88	11550	20221012	6.84	16000	-22.88	20230209	11850	4.14	20230106	16000	-22.88	20230209	11550	6.84	20221012	0.47	N	136540	500	69 억	500206	N	N	213	N	N
160	20230704	100655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-90	5	-0.72	33582890	2721	17.63	12430	12430	12310	16150	8710	12430	12342.11	3.61	0	-376	12556	12492	12416	12352	12276	12525	12385	69	3720	500	9190	10	1	13864162	1711	8.87	0.92	12	0.02	1391.00	13477.00	16000	20230209	-22.88	11550	20221012	6.84	16000	-22.88	20230209	11850	4.14	20230106	16000	-22.88	20230209	11550	6.84	20221012	0.47	N	136540	500	69 억	500206	N	N	213	N	N
161	20230704	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	-70	5	-0.56	10707170	866	5.61	12430	12430	12360	16150	8710	12430	12363.94	3.61	0	-27	12556	12492	12416	12352	12276	12525	12385	69	3720	500	9190	10	1	13864162	1714	8.89	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.75	11550	20221012	7.01	16000	-22.75	20230209	11850	4.30	20230106	16000	-22.75	20230209	11550	7.01	20221012	0.47	N	136540	500	69 억	500206	N	N	213	N	N
162	20230703	160646	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	12430	20	2	0.16	189902710	15310	200.94	12420	12480	12340	16130	8690	12410	12403.83	3.60	0	1089	12563	12486	12383	12306	12203	12435	12255	69	3720	500	9180	10	1	13864162	1723	8.94	0.92	12	0.11	1391.00	13477.00	16000	20230209	-22.31	11550	20221012	7.62	16000	-22.31	20230209	11850	4.89	20230106	16000	-22.31	20230209	11550	7.62	20221012	0.47	N	136540	500	69 억	499116	N	N	213	N	N
163	20230703	150654	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	12400	-10	5	-0.08	186161520	15009	196.99	12420	12480	12340	16130	8690	12410	12403.33	3.60	0	1038	12563	12486	12383	12306	12203	12435	12255	69	3720	500	9180	10	1	13864162	1719	8.91	0.92	12	0.11	1391.00	13477.00	16000	20230209	-22.50	11550	20221012	7.36	16000	-22.50	20230209	11850	4.64	20230106	16000	-22.50	20230209	11550	7.36	20221012	0.47	N	136540	500	69 억	499116	N	N	100	N	N
164	20230703	140653	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	12410	0	3	0.00	181010450	14594	191.55	12420	12480	12340	16130	8690	12410	12403.07	3.60	0	1130	12563	12486	12383	12306	12203	12435	12255	69	3720	500	9180	10	1	13864162	1721	8.92	0.92	12	0.11	1391.00	13477.00	16000	20230209	-22.44	11550	20221012	7.45	16000	-22.44	20230209	11850	4.73	20230106	16000	-22.44	20230209	11550	7.45	20221012	0.47	N	136540	500	69 억	499116	N	N	100	N	N
165	20230703	130649	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	12430	20	2	0.16	165982350	13384	175.67	12420	12480	12340	16130	8690	12410	12401.55	3.60	0	1394	12563	12486	12383	12306	12203	12435	12255	69	3720	500	9180	10	1	13864162	1723	8.94	0.92	12	0.10	1391.00	13477.00	16000	20230209	-22.31	11550	20221012	7.62	16000	-22.31	20230209	11850	4.89	20230106	16000	-22.31	20230209	11550	7.62	20221012	0.47	N	136540	500	69 억	499116	N	N	100	N	N
166	20230703	120656	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	12420	10	2	0.08	155637710	12552	164.75	12420	12480	12340	16130	8690	12410	12399.44	3.60	0	1276	12563	12486	12383	12306	12203	12435	12255	69	3720	500	9180	10	1	13864162	1722	8.93	0.92	12	0.09	1391.00	13477.00	16000	20230209	-22.38	11550	20221012	7.53	16000	-22.38	20230209	11850	4.81	20230106	16000	-22.38	20230209	11550	7.53	20221012	0.47	N	136540	500	69 억	499116	N	N	100	N	N
167	20230703	110650	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	12390	-20	5	-0.16	117200720	9462	124.19	12420	12440	12340	16130	8690	12410	12386.46	3.60	0	864	12563	12486	12383	12306	12203	12435	12255	69	3720	500	9180	10	1	13864162	1718	8.91	0.92	12	0.07	1391.00	13477.00	16000	20230209	-22.56	11550	20221012	7.27	16000	-22.56	20230209	11850	4.56	20230106	16000	-22.56	20230209	11550	7.27	20221012	0.47	N	136540	500	69 억	499116	N	N	100	N	N
168	20230703	100639	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	12400	-10	5	-0.08	97035300	7833	102.81	12420	12440	12340	16130	8690	12410	12388.01	3.60	0	440	12563	12486	12383	12306	12203	12435	12255	69	3720	500	9180	10	1	13864162	1719	8.91	0.92	12	0.06	1391.00	13477.00	16000	20230209	-22.50	11550	20221012	7.36	16000	-22.50	20230209	11850	4.64	20230106	16000	-22.50	20230209	11550	7.36	20221012	0.47	N	136540	500	69 억	499116	N	N	100	N	N
169	20230703	090647	00	40.00	KOSDAQ		소프트웨어	N	N	N	N	40	N	12440	30	2	0.24	9157550	737	9.67	12420	12440	12410	16130	8690	12410	12425.44	3.60	0	0	12563	12486	12383	12306	12203	12435	12255	69	3720	500	9180	10	1	13864162	1725	8.94	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.25	11550	20221012	7.71	16000	-22.25	20230209	11850	4.98	20230106	16000	-22.25	20230209	11550	7.71	20221012	0.47	N	136540	500	69 억	499116	N	N	100	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History