KissMeData/296640/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8470	80	2	0.95	251730360	29969	70.31	8440	8500	8240	10900	5880	8390	8399.69	1.75	0	9519	8743	8566	8243	8066	7743	8655	8155	26	2510	500	5030	10	1	5141760	436	17.04	1.39	12	0.58	497.00	6096.00	24900	20221013	-65.98	7400	20230726	14.46	19650	-56.90	20230201	7400	14.46	20230726	24900	-65.98	20221013	7400	14.46	20230726	5.42	N	296640	500	25 억	89940	N	N	N	N
3	20230731	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8440	50	2	0.60	211661120	25215	59.16	8440	8500	8240	10900	5880	8390	8394.25	1.75	0	9034	8743	8566	8243	8066	7743	8655	8155	26	2510	500	5030	10	1	5141760	434	16.98	1.38	12	0.49	497.00	6096.00	24900	20221013	-66.10	7400	20230726	14.05	19650	-57.05	20230201	7400	14.05	20230726	24900	-66.10	20221013	7400	14.05	20230726	5.42	N	296640	500	25 억	89940	N	N	N	N
4	20230731	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8400	10	2	0.12	191161320	22785	53.45	8440	8500	8240	10900	5880	8390	8389.79	1.75	0	8516	8743	8566	8243	8066	7743	8655	8155	26	2510	500	5030	10	1	5141760	432	16.90	1.38	12	0.44	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	5.42	N	296640	500	25 억	89940	N	N	N	N
5	20230731	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8400	10	2	0.12	148382520	17722	41.58	8440	8470	8240	10900	5880	8390	8372.79	1.75	0	5184	8743	8566	8243	8066	7743	8655	8155	26	2510	500	5030	10	1	5141760	432	16.90	1.38	12	0.34	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	5.42	N	296640	500	25 억	89940	N	N	N	N
6	20230731	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8400	10	2	0.12	111135630	13302	31.21	8440	8470	8240	10900	5880	8390	8354.81	1.75	0	4139	8743	8566	8243	8066	7743	8655	8155	26	2510	500	5030	10	1	5141760	432	16.90	1.38	12	0.26	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	5.42	N	296640	500	25 억	89940	N	N	N	N
7	20230731	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8370	-20	5	-0.24	91067910	10914	25.60	8440	8470	8240	10900	5880	8390	8344.14	1.75	0	3354	8743	8566	8243	8066	7743	8655	8155	26	2510	500	5030	10	1	5141760	430	16.84	1.37	12	0.21	497.00	6096.00	24900	20221013	-66.39	7400	20230726	13.11	19650	-57.40	20230201	7400	13.11	20230726	24900	-66.39	20221013	7400	13.11	20230726	5.42	N	296640	500	25 억	89940	N	N	N	N
8	20230731	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8390	0	3	0.00	49573000	5966	14.00	8440	8470	8240	10900	5880	8390	8309.25	1.75	0	181	8743	8566	8243	8066	7743	8655	8155	26	2510	500	5030	10	1	5141760	431	16.88	1.38	12	0.12	497.00	6096.00	24900	20221013	-66.31	7400	20230726	13.38	19650	-57.30	20230201	7400	13.38	20230726	24900	-66.31	20221013	7400	13.38	20230726	5.42	N	296640	500	25 억	89940	N	N	N	N
9	20230731	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8440	50	2	0.60	447320	53	0.12	8440	8440	8440	10900	5880	8390	8440.00	1.75	0	8	8743	8566	8243	8066	7743	8655	8155	26	2510	500	5030	10	1	5141760	434	16.98	1.38	12	0.00	497.00	6096.00	24900	20221013	-66.10	7400	20230726	14.05	19650	-57.05	20230201	7400	14.05	20230726	24900	-66.10	20221013	7400	14.05	20230726	5.42	N	296640	500	25 억	89940	N	N	N	N
10	20230728	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8390	390	2	4.88	350133880	42560	115.39	7990	8420	7920	10400	5600	8000	8226.80	1.45	0	14830	8360	8180	7890	7710	7420	8270	7800	26	2400	500	4800	10	1	5141760	431	16.88	1.38	12	0.83	497.00	6096.00	24900	20221013	-66.31	7400	20230726	13.38	19650	-57.30	20230201	7400	13.38	20230726	24900	-66.31	20221013	7400	13.38	20230726	5.58	N	296640	500	25 억	74686	N	N	N	N
11	20230728	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8350	350	2	4.38	314962530	38373	104.03	7990	8380	7920	10400	5600	8000	8207.92	1.45	0	13527	8360	8180	7890	7710	7420	8270	7800	26	2400	500	4800	10	1	5141760	429	16.80	1.37	12	0.75	497.00	6096.00	24900	20221013	-66.47	7400	20230726	12.84	19650	-57.51	20230201	7400	12.84	20230726	24900	-66.47	20221013	7400	12.84	20230726	5.58	N	296640	500	25 억	74686	N	N	N	N
12	20230728	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8210	210	2	2.62	238441570	29105	78.91	7990	8340	7920	10400	5600	8000	8192.46	1.45	0	9301	8360	8180	7890	7710	7420	8270	7800	26	2400	500	4800	10	1	5141760	422	16.52	1.35	12	0.57	497.00	6096.00	24900	20221013	-67.03	7400	20230726	10.95	19650	-58.22	20230201	7400	10.95	20230726	24900	-67.03	20221013	7400	10.95	20230726	5.58	N	296640	500	25 억	74686	N	N	N	N
13	20230728	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8230	230	2	2.88	229006080	27959	75.80	7990	8340	7920	10400	5600	8000	8190.78	1.45	0	9081	8360	8180	7890	7710	7420	8270	7800	26	2400	500	4800	10	1	5141760	423	16.56	1.35	12	0.54	497.00	6096.00	24900	20221013	-66.95	7400	20230726	11.22	19650	-58.12	20230201	7400	11.22	20230726	24900	-66.95	20221013	7400	11.22	20230726	5.58	N	296640	500	25 억	74686	N	N	N	N
14	20230728	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8160	160	2	2.00	113549560	13958	37.84	7990	8310	7920	10400	5600	8000	8135.09	1.45	0	2559	8360	8180	7890	7710	7420	8270	7800	26	2400	500	4800	10	1	5141760	420	16.42	1.34	12	0.27	497.00	6096.00	24900	20221013	-67.23	7400	20230726	10.27	19650	-58.47	20230201	7400	10.27	20230726	24900	-67.23	20221013	7400	10.27	20230726	5.58	N	296640	500	25 억	74686	N	N	N	N
15	20230728	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8260	260	2	3.25	97191310	11954	32.41	7990	8310	7920	10400	5600	8000	8130.44	1.45	0	2218	8360	8180	7890	7710	7420	8270	7800	26	2400	500	4800	10	1	5141760	425	16.62	1.35	12	0.23	497.00	6096.00	24900	20221013	-66.83	7400	20230726	11.62	19650	-57.96	20230201	7400	11.62	20230726	24900	-66.83	20221013	7400	11.62	20230726	5.58	N	296640	500	25 억	74686	N	N	N	N
16	20230728	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8070	70	2	0.88	76014980	9370	25.40	7990	8310	7920	10400	5600	8000	8112.59	1.45	0	1728	8360	8180	7890	7710	7420	8270	7800	26	2400	500	4800	10	1	5141760	415	16.24	1.32	12	0.18	497.00	6096.00	24900	20221013	-67.59	7400	20230726	9.05	19650	-58.93	20230201	7400	9.05	20230726	24900	-67.59	20221013	7400	9.05	20230726	5.58	N	296640	500	25 억	74686	N	N	N	N
17	20230728	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8110	110	2	1.38	21574140	2699	7.32	7990	8130	7920	10400	5600	8000	7993.38	1.45	0	473	8360	8180	7890	7710	7420	8270	7800	26	2400	500	4800	10	1	5141760	417	16.32	1.33	12	0.05	497.00	6096.00	24900	20221013	-67.43	7400	20230726	9.59	19650	-58.73	20230201	7400	9.59	20230726	24900	-67.43	20221013	7400	9.59	20230726	5.58	N	296640	500	25 억	74686	N	N	N	N
18	20230727	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8000	350	2	4.58	286602400	36345	26.53	7600	8070	7600	9940	5360	7650	7885.24	1.23	9098	11397	8616	8132	7766	7282	6916	7950	7100	26	2290	500	4590	10	1	5141760	411	16.10	1.31	12	0.71	497.00	6096.00	24900	20221013	-67.87	7400	20230726	8.11	19650	-59.29	20230201	7400	8.11	20230726	24900	-67.87	20221013	7400	8.11	20230726	5.66	N	296640	500	25 억	62989	N	N	N	N
19	20230727	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7990	340	2	4.44	268742270	34113	24.90	7600	8070	7600	9940	5360	7650	7878.00	1.23	9098	10243	8616	8132	7766	7282	6916	7950	7100	26	2290	500	4590	10	1	5141760	411	16.08	1.31	12	0.66	497.00	6096.00	24900	20221013	-67.91	7400	20230726	7.97	19650	-59.34	20230201	7400	7.97	20230726	24900	-67.91	20221013	7400	7.97	20230726	5.66	N	296640	500	25 억	62989	N	N	N	N
20	20230727	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7940	290	2	3.79	238798060	30370	22.17	7600	8030	7600	9940	5360	7650	7862.96	1.23	9098	8904	8616	8132	7766	7282	6916	7950	7100	26	2290	500	4590	10	1	5141760	408	15.98	1.30	12	0.59	497.00	6096.00	24900	20221013	-68.11	7400	20230726	7.30	19650	-59.59	20230201	7400	7.30	20230726	24900	-68.11	20221013	7400	7.30	20230726	5.66	N	296640	500	25 억	62989	N	N	N	N
21	20230727	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7860	210	2	2.75	199197640	25381	18.53	7600	8030	7600	9940	5360	7650	7848.30	1.23	9098	7104	8616	8132	7766	7282	6916	7950	7100	26	2290	500	4590	10	1	5141760	404	15.81	1.29	12	0.49	497.00	6096.00	24900	20221013	-68.43	7400	20230726	6.22	19650	-60.00	20230201	7400	6.22	20230726	24900	-68.43	20221013	7400	6.22	20230726	5.66	N	296640	500	25 억	62989	N	N	N	N
22	20230727	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7860	210	2	2.75	165478490	21074	15.38	7600	8030	7600	9940	5360	7650	7852.26	1.23	9098	5558	8616	8132	7766	7282	6916	7950	7100	26	2290	500	4590	10	1	5141760	404	15.81	1.29	12	0.41	497.00	6096.00	24900	20221013	-68.43	7400	20230726	6.22	19650	-60.00	20230201	7400	6.22	20230726	24900	-68.43	20221013	7400	6.22	20230726	5.66	N	296640	500	25 억	62989	N	N	N	N
23	20230727	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7970	320	2	4.18	141225460	18015	13.15	7600	8030	7600	9940	5360	7650	7839.33	1.23	9098	3839	8616	8132	7766	7282	6916	7950	7100	26	2290	500	4590	10	1	5141760	410	16.04	1.31	12	0.35	497.00	6096.00	24900	20221013	-67.99	7400	20230726	7.70	19650	-59.44	20230201	7400	7.70	20230726	24900	-67.99	20221013	7400	7.70	20230726	5.66	N	296640	500	25 억	62989	N	N	N	N
24	20230727	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7860	210	2	2.75	85484750	11006	8.03	7600	7910	7600	9940	5360	7650	7767.10	1.23	9098	95	8616	8132	7766	7282	6916	7950	7100	26	2290	500	4590	10	1	5141760	404	15.81	1.29	12	0.21	497.00	6096.00	24900	20221013	-68.43	7400	20230726	6.22	19650	-60.00	20230201	7400	6.22	20230726	24900	-68.43	20221013	7400	6.22	20230726	5.66	N	296640	500	25 억	62989	N	N	N	N
25	20230727	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7790	140	2	1.83	32020670	4156	3.03	7600	7790	7600	9940	5360	7650	7704.68	1.23	9098	332	8616	8132	7766	7282	6916	7950	7100	26	2290	500	4590	10	1	5141760	401	15.67	1.28	12	0.08	497.00	6096.00	24900	20221013	-68.71	7400	20230726	5.27	19650	-60.36	20230201	7400	5.27	20230726	24900	-68.71	20221013	7400	5.27	20230726	5.66	N	296640	500	25 억	62989	N	N	N	N
26	20230726	161055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7650	-650	5	-7.83	1053950050	136948	193.50	8160	8250	7400	10790	5810	8300	7695.77	1.05	0	7973	9033	8666	8463	8096	7893	8565	7995	26	2490	500	4980	10	1	5141760	393	15.39	1.25	12	2.66	497.00	6096.00	24900	20221013	-69.28	7400	20230726	3.38	19650	-61.07	20230201	7400	3.38	20230726	24900	-69.28	20221013	7400	3.38	20230726	5.70	N	296640	500	25 억	53891	N	Y	N	N
27	20230726	151101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7540	-760	5	-9.16	1025948920	133273	188.31	8160	8250	7400	10790	5810	8300	7697.87	1.05	0	7844	9033	8666	8463	8096	7893	8565	7995	26	2490	500	4980	10	1	5141760	388	15.17	1.24	12	2.59	497.00	6096.00	24900	20221013	-69.72	7400	20230726	1.89	19650	-61.63	20230201	7400	1.89	20230726	24900	-69.72	20221013	7400	1.89	20230726	5.70	N	296640	500	25 억	53891	N	N	N	N
28	20230726	141052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7430	-870	5	-10.48	947301770	122840	173.57	8160	8250	7410	10790	5810	8300	7711.43	1.05	0	5867	9033	8666	8463	8096	7893	8565	7995	26	2490	500	4980	10	1	5141760	382	14.95	1.22	12	2.39	497.00	6096.00	24900	20221013	-70.16	7410	20230726	0.27	19650	-62.19	20230201	7410	0.27	20230726	24900	-70.16	20221013	7410	0.27	20230726	5.70	N	296640	500	25 억	53891	N	N	N	N
29	20230726	131049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7600	-700	5	-8.43	842520440	108832	153.78	8160	8250	7410	10790	5810	8300	7741.22	1.05	0	5572	9033	8666	8463	8096	7893	8565	7995	26	2490	500	4980	10	1	5141760	391	15.29	1.25	12	2.12	497.00	6096.00	24900	20221013	-69.48	7410	20230726	2.56	19650	-61.32	20230201	7410	2.56	20230726	24900	-69.48	20221013	7410	2.56	20230726	5.70	N	296640	500	25 억	53891	N	N	N	N
30	20230726	121052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7680	-620	5	-7.47	700953750	90036	127.22	8160	8250	7500	10790	5810	8300	7784.97	1.05	0	7528	9033	8666	8463	8096	7893	8565	7995	26	2490	500	4980	10	1	5141760	395	15.45	1.26	12	1.75	497.00	6096.00	24900	20221013	-69.16	7500	20230726	2.40	19650	-60.92	20230201	7500	2.40	20230726	24900	-69.16	20221013	7500	2.40	20230726	5.70	N	296640	500	25 억	53891	N	N	N	N
31	20230726	111047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7690	-610	5	-7.35	497287560	63148	89.23	8160	8250	7510	10790	5810	8300	7874.61	1.05	0	205	9033	8666	8463	8096	7893	8565	7995	26	2490	500	4980	10	1	5141760	395	15.47	1.26	12	1.23	497.00	6096.00	24900	20221013	-69.12	7510	20230726	2.40	19650	-60.87	20230201	7510	2.40	20230726	24900	-69.12	20221013	7510	2.40	20230726	5.70	N	296640	500	25 억	53891	N	N	N	N
32	20230726	101055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7780	-520	5	-6.27	327799960	41086	58.05	8160	8250	7730	10790	5810	8300	7977.99	1.05	0	1494	9033	8666	8463	8096	7893	8565	7995	26	2490	500	4980	10	1	5141760	400	15.65	1.28	12	0.80	497.00	6096.00	24900	20221013	-68.76	7730	20230726	0.65	19650	-60.41	20230201	7730	0.65	20230726	24900	-68.76	20221013	7730	0.65	20230726	5.70	N	296640	500	25 억	53891	N	N	N	N
33	20230726	091049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8120	-180	5	-2.17	64598090	7912	11.18	8160	8250	8120	10790	5810	8300	8163.69	1.05	0	-523	9033	8666	8463	8096	7893	8565	7995	26	2490	500	4980	10	1	5141760	418	16.34	1.33	12	0.15	497.00	6096.00	24900	20221013	-67.39	8120	20230726	0.00	19650	-58.68	20230201	8120	0.00	20230726	24900	-67.39	20221013	8120	0.00	20230726	5.70	N	296640	500	25 억	53891	N	N	N	N
34	20230725	161047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8300	-490	5	-5.57	591798030	70282	93.55	8710	8830	8260	11420	6160	8790	8420.36	1.31	0	-13365	9550	9170	8930	8550	8310	9050	8430	26	2630	500	5270	10	1	5141760	427	16.70	1.36	12	1.37	497.00	6096.00	24900	20221013	-66.67	8260	20230725	0.48	19650	-57.76	20230201	8260	0.48	20230725	24900	-66.67	20221013	8260	0.48	20230725	5.81	N	296640	500	25 억	67253	N	N	N	N
35	20230725	151036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8260	-530	5	-6.03	573904180	68125	90.68	8710	8830	8260	11420	6160	8790	8424.28	1.31	0	-14185	9550	9170	8930	8550	8310	9050	8430	26	2630	500	5270	10	1	5141760	425	16.62	1.35	12	1.32	497.00	6096.00	24900	20221013	-66.83	8260	20230725	0.00	19650	-57.96	20230201	8260	0.00	20230725	24900	-66.83	20221013	8260	0.00	20230725	5.81	N	296640	500	25 억	67253	N	N	N	N
36	20230725	141032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8290	-500	5	-5.69	504451890	59753	79.54	8710	8830	8280	11420	6160	8790	8442.29	1.31	0	-13547	9550	9170	8930	8550	8310	9050	8430	26	2630	500	5270	10	1	5141760	426	16.68	1.36	12	1.16	497.00	6096.00	24900	20221013	-66.71	8280	20230725	0.12	19650	-57.81	20230201	8280	0.12	20230725	24900	-66.71	20221013	8280	0.12	20230725	5.81	N	296640	500	25 억	67253	N	N	N	N
37	20230725	131044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8320	-470	5	-5.35	410877770	48481	64.53	8710	8830	8300	11420	6160	8790	8475.03	1.31	0	-11864	9550	9170	8930	8550	8310	9050	8430	26	2630	500	5270	10	1	5141760	428	16.74	1.36	12	0.94	497.00	6096.00	24900	20221013	-66.59	8300	20230725	0.24	19650	-57.66	20230201	8300	0.24	20230725	24900	-66.59	20221013	8300	0.24	20230725	5.81	N	296640	500	25 억	67253	N	N	N	N
38	20230725	121044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8370	-420	5	-4.78	333002310	39130	52.09	8710	8830	8320	11420	6160	8790	8510.15	1.31	0	-10426	9550	9170	8930	8550	8310	9050	8430	26	2630	500	5270	10	1	5141760	430	16.84	1.37	12	0.76	497.00	6096.00	24900	20221013	-66.39	8320	20230725	0.60	19650	-57.40	20230201	8320	0.60	20230725	24900	-66.39	20221013	8320	0.60	20230725	5.81	N	296640	500	25 억	67253	N	N	N	N
39	20230725	111042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8420	-370	5	-4.21	257730340	30122	40.10	8710	8830	8360	11420	6160	8790	8556.22	1.31	0	-8500	9550	9170	8930	8550	8310	9050	8430	26	2630	500	5270	10	1	5141760	433	16.94	1.38	12	0.59	497.00	6096.00	24900	20221013	-66.18	8360	20230725	0.72	19650	-57.15	20230201	8360	0.72	20230725	24900	-66.18	20221013	8360	0.72	20230725	5.81	N	296640	500	25 억	67253	N	N	N	N
40	20230725	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8590	-200	5	-2.28	122702670	14216	18.92	8710	8830	8570	11420	6160	8790	8631.31	1.31	0	-5815	9550	9170	8930	8550	8310	9050	8430	26	2630	500	5270	10	1	5141760	442	17.28	1.41	12	0.28	497.00	6096.00	24900	20221013	-65.50	8550	20230710	0.47	19650	-56.28	20230201	8550	0.47	20230710	24900	-65.50	20221013	8550	0.47	20230710	5.81	N	296640	500	25 억	67253	N	N	N	N
41	20230725	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8690	-100	5	-1.14	23852750	2733	3.64	8710	8830	8660	11420	6160	8790	8727.68	1.31	0	-1417	9550	9170	8930	8550	8310	9050	8430	26	2630	500	5270	10	1	5141760	447	17.48	1.43	12	0.05	497.00	6096.00	24900	20221013	-65.10	8550	20230710	1.64	19650	-55.78	20230201	8550	1.64	20230710	24900	-65.10	20221013	8550	1.64	20230710	5.81	N	296640	500	25 억	67253	N	N	N	N
42	20230724	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8790	-510	5	-5.48	664526100	74994	106.07	9310	9310	8690	12090	6510	9300	8861.32	1.74	0	-22008	9733	9516	9213	8996	8693	9625	9105	26	2790	500	5580	10	1	5141760	452	17.69	1.44	12	1.46	497.00	6096.00	24900	20221013	-64.70	8550	20230710	2.81	19650	-55.27	20230201	8550	2.81	20230710	24900	-64.70	20221013	8550	2.81	20230710	5.91	N	296640	500	25 억	89267	N	N	N	N
43	20230724	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8740	-560	5	-6.02	632966220	71396	100.98	9310	9310	8690	12090	6510	9300	8865.57	1.74	0	-22575	9733	9516	9213	8996	8693	9625	9105	26	2790	500	5580	10	1	5141760	449	17.59	1.43	12	1.39	497.00	6096.00	24900	20221013	-64.90	8550	20230710	2.22	19650	-55.52	20230201	8550	2.22	20230710	24900	-64.90	20221013	8550	2.22	20230710	5.91	N	296640	500	25 억	89267	N	N	N	N
44	20230724	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8740	-560	5	-6.02	581289270	65475	92.61	9310	9310	8690	12090	6510	9300	8878.03	1.74	0	-22833	9733	9516	9213	8996	8693	9625	9105	26	2790	500	5580	10	1	5141760	449	17.59	1.43	12	1.27	497.00	6096.00	24900	20221013	-64.90	8550	20230710	2.22	19650	-55.52	20230201	8550	2.22	20230710	24900	-64.90	20221013	8550	2.22	20230710	5.91	N	296640	500	25 억	89267	N	N	N	N
45	20230724	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8760	-540	5	-5.81	462199250	51825	73.30	9310	9310	8690	12090	6510	9300	8918.46	1.74	0	-17544	9733	9516	9213	8996	8693	9625	9105	26	2790	500	5580	10	1	5141760	450	17.63	1.44	12	1.01	497.00	6096.00	24900	20221013	-64.82	8550	20230710	2.46	19650	-55.42	20230201	8550	2.46	20230710	24900	-64.82	20221013	8550	2.46	20230710	5.91	N	296640	500	25 억	89267	N	N	N	N
46	20230724	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8770	-530	5	-5.70	425163260	47593	67.31	9310	9310	8690	12090	6510	9300	8933.31	1.74	0	-16472	9733	9516	9213	8996	8693	9625	9105	26	2790	500	5580	10	1	5141760	451	17.65	1.44	12	0.93	497.00	6096.00	24900	20221013	-64.78	8550	20230710	2.57	19650	-55.37	20230201	8550	2.57	20230710	24900	-64.78	20221013	8550	2.57	20230710	5.91	N	296640	500	25 억	89267	N	N	N	N
47	20230724	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8950	-350	5	-3.76	279514140	31069	43.94	9310	9310	8880	12090	6510	9300	8996.56	1.74	0	-12252	9733	9516	9213	8996	8693	9625	9105	26	2790	500	5580	10	1	5141760	460	18.01	1.47	12	0.60	497.00	6096.00	24900	20221013	-64.06	8550	20230710	4.68	19650	-54.45	20230201	8550	4.68	20230710	24900	-64.06	20221013	8550	4.68	20230710	5.91	N	296640	500	25 억	89267	N	N	N	N
48	20230724	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8940	-360	5	-3.87	212709560	23574	33.34	9310	9310	8940	12090	6510	9300	9023.06	1.74	0	-10685	9733	9516	9213	8996	8693	9625	9105	26	2790	500	5580	10	1	5141760	460	17.99	1.47	12	0.46	497.00	6096.00	24900	20221013	-64.10	8550	20230710	4.56	19650	-54.50	20230201	8550	4.56	20230710	24900	-64.10	20221013	8550	4.56	20230710	5.91	N	296640	500	25 억	89267	N	N	N	N
49	20230724	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9080	-220	5	-2.37	29495500	3225	4.56	9310	9310	9020	12090	6510	9300	9145.89	1.74	0	-1128	9733	9516	9213	8996	8693	9625	9105	26	2790	500	5580	10	1	5141760	467	18.27	1.49	12	0.06	497.00	6096.00	24900	20221013	-63.53	8550	20230710	6.20	19650	-53.79	20230201	8550	6.20	20230710	24900	-63.53	20221013	8550	6.20	20230710	5.91	N	296640	500	25 억	89267	N	N	N	N
50	20230721	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9300	190	2	2.09	656582670	70661	199.06	8910	9430	8910	11840	6380	9110	9292.04	1.56	0	9411	9330	9220	9020	8910	8710	9275	8965	26	2730	500	5460	10	1	5141760	478	18.71	1.53	12	1.37	497.00	6096.00	24900	20221013	-62.65	8550	20230710	8.77	19650	-52.67	20230201	8550	8.77	20230710	24900	-62.65	20221013	8550	8.77	20230710	5.93	N	296640	500	25 억	80090	N	N	N	N
51	20230721	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9250	140	2	1.54	619180390	66616	187.66	8910	9430	8910	11840	6380	9110	9294.82	1.56	0	7636	9330	9220	9020	8910	8710	9275	8965	26	2730	500	5460	10	1	5141760	476	18.61	1.52	12	1.30	497.00	6096.00	24900	20221013	-62.85	8550	20230710	8.19	19650	-52.93	20230201	8550	8.19	20230710	24900	-62.85	20221013	8550	8.19	20230710	5.93	N	296640	500	25 억	80090	N	N	N	N
52	20230721	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9280	170	2	1.87	583269650	62741	176.75	8910	9430	8910	11840	6380	9110	9296.52	1.56	0	6174	9330	9220	9020	8910	8710	9275	8965	26	2730	500	5460	10	1	5141760	477	18.67	1.52	12	1.22	497.00	6096.00	24900	20221013	-62.73	8550	20230710	8.54	19650	-52.77	20230201	8550	8.54	20230710	24900	-62.73	20221013	8550	8.54	20230710	5.93	N	296640	500	25 억	80090	N	N	N	N
53	20230721	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9390	280	2	3.07	462505770	49859	140.46	8910	9420	8910	11840	6380	9110	9276.33	1.56	0	6940	9330	9220	9020	8910	8710	9275	8965	26	2730	500	5460	10	1	5141760	483	18.89	1.54	12	0.97	497.00	6096.00	24900	20221013	-62.29	8550	20230710	9.82	19650	-52.21	20230201	8550	9.82	20230710	24900	-62.29	20221013	8550	9.82	20230710	5.93	N	296640	500	25 억	80090	N	N	N	N
54	20230721	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9330	220	2	2.41	282009240	30573	86.13	8910	9420	8910	11840	6380	9110	9224.19	1.56	0	3902	9330	9220	9020	8910	8710	9275	8965	26	2730	500	5460	10	1	5141760	480	18.77	1.53	12	0.59	497.00	6096.00	24900	20221013	-62.53	8550	20230710	9.12	19650	-52.52	20230201	8550	9.12	20230710	24900	-62.53	20221013	8550	9.12	20230710	5.93	N	296640	500	25 억	80090	N	N	N	N
55	20230721	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9220	110	2	1.21	130799010	14383	40.52	8910	9250	8910	11840	6380	9110	9093.98	1.56	0	444	9330	9220	9020	8910	8710	9275	8965	26	2730	500	5460	10	1	5141760	474	18.55	1.51	12	0.28	497.00	6096.00	24900	20221013	-62.97	8550	20230710	7.84	19650	-53.08	20230201	8550	7.84	20230710	24900	-62.97	20221013	8550	7.84	20230710	5.93	N	296640	500	25 억	80090	N	N	N	N
56	20230721	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9050	-60	5	-0.66	75154540	8325	23.45	8910	9130	8910	11840	6380	9110	9027.39	1.56	0	-966	9330	9220	9020	8910	8710	9275	8965	26	2730	500	5460	10	1	5141760	465	18.21	1.48	12	0.16	497.00	6096.00	24900	20221013	-63.65	8550	20230710	5.85	19650	-53.94	20230201	8550	5.85	20230710	24900	-63.65	20221013	8550	5.85	20230710	5.93	N	296640	500	25 억	80090	N	N	N	N
57	20230721	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8980	-130	5	-1.43	17549130	1967	5.54	8910	9070	8910	11840	6380	9110	8920.04	1.56	0	60	9330	9220	9020	8910	8710	9275	8965	26	2730	500	5460	10	1	5141760	462	18.07	1.47	12	0.04	497.00	6096.00	24900	20221013	-63.94	8550	20230710	5.03	19650	-54.30	20230201	8550	5.03	20230710	24900	-63.94	20221013	8550	5.03	20230710	5.93	N	296640	500	25 억	80090	N	N	N	N
58	20230720	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	40	2	0.44	315922360	35263	93.83	8960	9130	8820	11790	6350	9070	8958.50	1.34	0	11183	9316	9192	9096	8972	8876	9145	8925	26	2720	500	5440	10	1	5141760	468	18.33	1.49	12	0.69	497.00	6096.00	24900	20221013	-63.41	8550	20230710	6.55	19650	-53.64	20230201	8550	6.55	20230710	24900	-63.41	20221013	8550	6.55	20230710	5.89	N	296640	500	25 억	68785	N	N	N	N
59	20230720	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9050	-20	5	-0.22	274996600	30739	81.79	8960	9130	8820	11790	6350	9070	8946.18	1.34	0	8131	9316	9192	9096	8972	8876	9145	8925	26	2720	500	5440	10	1	5141760	465	18.21	1.48	12	0.60	497.00	6096.00	24900	20221013	-63.65	8550	20230710	5.85	19650	-53.94	20230201	8550	5.85	20230710	24900	-63.65	20221013	8550	5.85	20230710	5.89	N	296640	500	25 억	68785	N	N	N	N
60	20230720	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9000	-70	5	-0.77	216034230	24226	64.46	8960	9060	8820	11790	6350	9070	8917.45	1.34	0	3755	9316	9192	9096	8972	8876	9145	8925	26	2720	500	5440	10	1	5141760	463	18.11	1.48	12	0.47	497.00	6096.00	24900	20221013	-63.86	8550	20230710	5.26	19650	-54.20	20230201	8550	5.26	20230710	24900	-63.86	20221013	8550	5.26	20230710	5.89	N	296640	500	25 억	68785	N	N	N	N
61	20230720	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8950	-120	5	-1.32	178557680	20055	53.36	8960	9060	8820	11790	6350	9070	8903.40	1.34	0	1398	9316	9192	9096	8972	8876	9145	8925	26	2720	500	5440	10	1	5141760	460	18.01	1.47	12	0.39	497.00	6096.00	24900	20221013	-64.06	8550	20230710	4.68	19650	-54.45	20230201	8550	4.68	20230710	24900	-64.06	20221013	8550	4.68	20230710	5.89	N	296640	500	25 억	68785	N	N	N	N
62	20230720	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8960	-110	5	-1.21	152090490	17103	45.51	8960	9060	8820	11790	6350	9070	8892.62	1.34	0	974	9316	9192	9096	8972	8876	9145	8925	26	2720	500	5440	10	1	5141760	461	18.03	1.47	12	0.33	497.00	6096.00	24900	20221013	-64.02	8550	20230710	4.80	19650	-54.40	20230201	8550	4.80	20230710	24900	-64.02	20221013	8550	4.80	20230710	5.89	N	296640	500	25 억	68785	N	N	N	N
63	20230720	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8900	-170	5	-1.87	139149730	15649	41.64	8960	9060	8820	11790	6350	9070	8891.92	1.34	0	856	9316	9192	9096	8972	8876	9145	8925	26	2720	500	5440	10	1	5141760	458	17.91	1.46	12	0.30	497.00	6096.00	24900	20221013	-64.26	8550	20230710	4.09	19650	-54.71	20230201	8550	4.09	20230710	24900	-64.26	20221013	8550	4.09	20230710	5.89	N	296640	500	25 억	68785	N	N	N	N
64	20230720	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8910	-160	5	-1.76	111820180	12580	33.47	8960	9060	8820	11790	6350	9070	8888.73	1.34	0	-64	9316	9192	9096	8972	8876	9145	8925	26	2720	500	5440	10	1	5141760	458	17.93	1.46	12	0.24	497.00	6096.00	24900	20221013	-64.22	8550	20230710	4.21	19650	-54.66	20230201	8550	4.21	20230710	24900	-64.22	20221013	8550	4.21	20230710	5.89	N	296640	500	25 억	68785	N	N	N	N
65	20230720	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8930	-140	5	-1.54	10956100	1222	3.25	8960	9060	8930	11790	6350	9070	8965.71	1.34	0	-421	9316	9192	9096	8972	8876	9145	8925	26	2720	500	5440	10	1	5141760	459	17.97	1.46	12	0.02	497.00	6096.00	24900	20221013	-64.14	8550	20230710	4.44	19650	-54.55	20230201	8550	4.44	20230710	24900	-64.14	20221013	8550	4.44	20230710	5.89	N	296640	500	25 억	68785	N	N	N	N
66	20230719	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9070	-150	5	-1.63	339759100	37470	78.89	9220	9220	9000	11980	6460	9220	9067.49	1.27	0	3245	9486	9352	9206	9072	8926	9280	9000	26	2760	500	5530	10	1	5141760	466	18.25	1.49	12	0.73	497.00	6096.00	24900	20221013	-63.57	8550	20230710	6.08	19650	-53.84	20230201	8550	6.08	20230710	24900	-63.57	20221013	8550	6.08	20230710	5.89	N	296640	500	25 억	65538	N	N	N	N
67	20230719	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9060	-160	5	-1.74	305645810	33698	70.95	9220	9220	9000	11980	6460	9220	9070.15	1.27	0	2163	9486	9352	9206	9072	8926	9280	9000	26	2760	500	5530	10	1	5141760	466	18.23	1.49	12	0.66	497.00	6096.00	24900	20221013	-63.61	8550	20230710	5.96	19650	-53.89	20230201	8550	5.96	20230710	24900	-63.61	20221013	8550	5.96	20230710	5.89	N	296640	500	25 억	65538	N	N	N	N
68	20230719	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9040	-180	5	-1.95	277014810	30530	64.28	9220	9220	9000	11980	6460	9220	9073.53	1.27	0	2046	9486	9352	9206	9072	8926	9280	9000	26	2760	500	5530	10	1	5141760	465	18.19	1.48	12	0.59	497.00	6096.00	24900	20221013	-63.69	8550	20230710	5.73	19650	-53.99	20230201	8550	5.73	20230710	24900	-63.69	20221013	8550	5.73	20230710	5.89	N	296640	500	25 억	65538	N	N	N	N
69	20230719	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9040	-180	5	-1.95	221992600	24429	51.43	9220	9220	9020	11980	6460	9220	9087.26	1.27	0	2123	9486	9352	9206	9072	8926	9280	9000	26	2760	500	5530	10	1	5141760	465	18.19	1.48	12	0.48	497.00	6096.00	24900	20221013	-63.69	8550	20230710	5.73	19650	-53.99	20230201	8550	5.73	20230710	24900	-63.69	20221013	8550	5.73	20230710	5.89	N	296640	500	25 억	65538	N	N	N	N
70	20230719	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9070	-150	5	-1.63	180751620	19875	41.85	9220	9220	9040	11980	6460	9220	9094.42	1.27	0	2521	9486	9352	9206	9072	8926	9280	9000	26	2760	500	5530	10	1	5141760	466	18.25	1.49	12	0.39	497.00	6096.00	24900	20221013	-63.57	8550	20230710	6.08	19650	-53.84	20230201	8550	6.08	20230710	24900	-63.57	20221013	8550	6.08	20230710	5.89	N	296640	500	25 억	65538	N	N	N	N
71	20230719	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9080	-140	5	-1.52	147927350	16261	34.24	9220	9220	9040	11980	6460	9220	9097.06	1.27	0	1768	9486	9352	9206	9072	8926	9280	9000	26	2760	500	5530	10	1	5141760	467	18.27	1.49	12	0.32	497.00	6096.00	24900	20221013	-63.53	8550	20230710	6.20	19650	-53.79	20230201	8550	6.20	20230710	24900	-63.53	20221013	8550	6.20	20230710	5.89	N	296640	500	25 억	65538	N	N	N	N
72	20230719	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9190	-30	5	-0.33	89937660	9882	20.81	9220	9220	9040	11980	6460	9220	9101.16	1.27	0	1368	9486	9352	9206	9072	8926	9280	9000	26	2760	500	5530	10	1	5141760	473	18.49	1.51	12	0.19	497.00	6096.00	24900	20221013	-63.09	8550	20230710	7.49	19650	-53.23	20230201	8550	7.49	20230710	24900	-63.09	20221013	8550	7.49	20230710	5.89	N	296640	500	25 억	65538	N	N	N	N
73	20230719	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9050	-170	5	-1.84	28007430	3073	6.47	9220	9220	9050	11980	6460	9220	9114.04	1.27	0	149	9486	9352	9206	9072	8926	9280	9000	26	2760	500	5530	10	1	5141760	465	18.21	1.48	12	0.06	497.00	6096.00	24900	20221013	-63.65	8550	20230710	5.85	19650	-53.94	20230201	8550	5.85	20230710	24900	-63.65	20221013	8550	5.85	20230710	5.89	N	296640	500	25 억	65538	N	N	N	N
74	20230718	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9220	-120	5	-1.28	434418500	47414	104.88	9240	9340	9060	12140	6540	9340	9162.22	1.39	0	-8005	9633	9486	9303	9156	8973	9395	9065	26	2800	500	5600	10	1	5141760	474	18.55	1.51	12	0.92	497.00	6096.00	24900	20221013	-62.97	8550	20230710	7.84	19650	-53.08	20230201	8550	7.84	20230710	24900	-62.97	20221013	8550	7.84	20230710	5.89	N	296640	500	25 억	71476	N	N	N	N
75	20230718	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9220	-120	5	-1.28	413299270	45120	99.80	9240	9340	9060	12140	6540	9340	9160.00	1.39	0	-8690	9633	9486	9303	9156	8973	9395	9065	26	2800	500	5600	10	1	5141760	474	18.55	1.51	12	0.88	497.00	6096.00	24900	20221013	-62.97	8550	20230710	7.84	19650	-53.08	20230201	8550	7.84	20230710	24900	-62.97	20221013	8550	7.84	20230710	5.89	N	296640	500	25 억	71476	N	N	N	N
76	20230718	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9170	-170	5	-1.82	340923890	37223	82.33	9240	9340	9060	12140	6540	9340	9158.96	1.39	0	-11052	9633	9486	9303	9156	8973	9395	9065	26	2800	500	5600	10	1	5141760	471	18.45	1.50	12	0.72	497.00	6096.00	24900	20221013	-63.17	8550	20230710	7.25	19650	-53.33	20230201	8550	7.25	20230710	24900	-63.17	20221013	8550	7.25	20230710	5.89	N	296640	500	25 억	71476	N	N	N	N
77	20230718	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9090	-250	5	-2.68	308397580	33658	74.45	9240	9340	9060	12140	6540	9340	9162.68	1.39	0	-10910	9633	9486	9303	9156	8973	9395	9065	26	2800	500	5600	10	1	5141760	467	18.29	1.49	12	0.65	497.00	6096.00	24900	20221013	-63.49	8550	20230710	6.32	19650	-53.74	20230201	8550	6.32	20230710	24900	-63.49	20221013	8550	6.32	20230710	5.89	N	296640	500	25 억	71476	N	N	N	N
78	20230718	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9080	-260	5	-2.78	279262170	30445	67.34	9240	9340	9060	12140	6540	9340	9172.68	1.39	0	-8885	9633	9486	9303	9156	8973	9395	9065	26	2800	500	5600	10	1	5141760	467	18.27	1.49	12	0.59	497.00	6096.00	24900	20221013	-63.53	8550	20230710	6.20	19650	-53.79	20230201	8550	6.20	20230710	24900	-63.53	20221013	8550	6.20	20230710	5.89	N	296640	500	25 억	71476	N	N	N	N
79	20230718	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9150	-190	5	-2.03	223615360	24327	53.81	9240	9340	9090	12140	6540	9340	9192.06	1.39	0	-5282	9633	9486	9303	9156	8973	9395	9065	26	2800	500	5600	10	1	5141760	470	18.41	1.50	12	0.47	497.00	6096.00	24900	20221013	-63.25	8550	20230710	7.02	19650	-53.44	20230201	8550	7.02	20230710	24900	-63.25	20221013	8550	7.02	20230710	5.89	N	296640	500	25 억	71476	N	N	N	N
80	20230718	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	-140	5	-1.50	113974530	12342	27.30	9240	9340	9180	12140	6540	9340	9234.69	1.39	0	-1180	9633	9486	9303	9156	8973	9395	9065	26	2800	500	5600	10	1	5141760	473	18.51	1.51	12	0.24	497.00	6096.00	24900	20221013	-63.05	8550	20230710	7.60	19650	-53.18	20230201	8550	7.60	20230710	24900	-63.05	20221013	8550	7.60	20230710	5.89	N	296640	500	25 억	71476	N	N	N	N
81	20230718	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9270	-70	5	-0.75	47458550	5128	11.34	9240	9340	9210	12140	6540	9340	9254.79	1.39	0	1236	9633	9486	9303	9156	8973	9395	9065	26	2800	500	5600	10	1	5141760	477	18.65	1.52	12	0.10	497.00	6096.00	24900	20221013	-62.77	8550	20230710	8.42	19650	-52.82	20230201	8550	8.42	20230710	24900	-62.77	20221013	8550	8.42	20230710	5.89	N	296640	500	25 억	71476	N	N	N	N
82	20230717	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9340	0	3	0.00	418536530	45200	107.62	9350	9450	9120	12140	6540	9340	9259.66	1.17	0	8341	9540	9440	9280	9180	9020	9360	9100	26	2800	500	5600	10	1	5141760	480	18.79	1.53	12	0.88	497.00	6096.00	24900	20221013	-62.49	8550	20230710	9.24	19650	-52.47	20230201	8550	9.24	20230710	24900	-62.49	20221013	8550	9.24	20230710	5.77	N	296640	500	25 억	60293	N	N	N	N
83	20230717	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9320	-20	5	-0.21	401673950	43393	103.31	9350	9450	9120	12140	6540	9340	9256.65	1.17	0	8208	9540	9440	9280	9180	9020	9360	9100	26	2800	500	5600	10	1	5141760	479	18.75	1.53	12	0.84	497.00	6096.00	24900	20221013	-62.57	8550	20230710	9.01	19650	-52.57	20230201	8550	9.01	20230710	24900	-62.57	20221013	8550	9.01	20230710	5.77	N	296640	500	25 억	60293	N	N	N	N
84	20230717	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9290	-50	5	-0.54	326153410	35295	84.03	9350	9450	9120	12140	6540	9340	9240.78	1.17	0	6218	9540	9440	9280	9180	9020	9360	9100	26	2800	500	5600	10	1	5141760	478	18.69	1.52	12	0.69	497.00	6096.00	24900	20221013	-62.69	8550	20230710	8.65	19650	-52.72	20230201	8550	8.65	20230710	24900	-62.69	20221013	8550	8.65	20230710	5.77	N	296640	500	25 억	60293	N	N	N	N
85	20230717	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9270	-70	5	-0.75	230289670	25032	59.60	9350	9350	9120	12140	6540	9340	9199.81	1.17	0	2326	9540	9440	9280	9180	9020	9360	9100	26	2800	500	5600	10	1	5141760	477	18.65	1.52	12	0.49	497.00	6096.00	24900	20221013	-62.77	8550	20230710	8.42	19650	-52.82	20230201	8550	8.42	20230710	24900	-62.77	20221013	8550	8.42	20230710	5.77	N	296640	500	25 억	60293	N	N	N	N
86	20230717	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9270	-70	5	-0.75	203331080	22116	52.66	9350	9350	9120	12140	6540	9340	9193.85	1.17	0	1406	9540	9440	9280	9180	9020	9360	9100	26	2800	500	5600	10	1	5141760	477	18.65	1.52	12	0.43	497.00	6096.00	24900	20221013	-62.77	8550	20230710	8.42	19650	-52.82	20230201	8550	8.42	20230710	24900	-62.77	20221013	8550	8.42	20230710	5.77	N	296640	500	25 억	60293	N	N	N	N
87	20230717	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9210	-130	5	-1.39	190164510	20693	49.27	9350	9350	9120	12140	6540	9340	9189.80	1.17	0	1302	9540	9440	9280	9180	9020	9360	9100	26	2800	500	5600	10	1	5141760	474	18.53	1.51	12	0.40	497.00	6096.00	24900	20221013	-63.01	8550	20230710	7.72	19650	-53.13	20230201	8550	7.72	20230710	24900	-63.01	20221013	8550	7.72	20230710	5.77	N	296640	500	25 억	60293	N	N	N	N
88	20230717	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9180	-160	5	-1.71	103461830	11212	26.69	9350	9350	9180	12140	6540	9340	9227.78	1.17	0	-1494	9540	9440	9280	9180	9020	9360	9100	26	2800	500	5600	10	1	5141760	472	18.47	1.51	12	0.22	497.00	6096.00	24900	20221013	-63.13	8550	20230710	7.37	19650	-53.28	20230201	8550	7.37	20230710	24900	-63.13	20221013	8550	7.37	20230710	5.77	N	296640	500	25 억	60293	N	N	N	N
89	20230717	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9190	-150	5	-1.61	32600390	3538	8.42	9350	9350	9180	12140	6540	9340	9214.36	1.17	0	463	9540	9440	9280	9180	9020	9360	9100	26	2800	500	5600	10	1	5141760	473	18.49	1.51	12	0.07	497.00	6096.00	24900	20221013	-63.09	8550	20230710	7.49	19650	-53.23	20230201	8550	7.49	20230710	24900	-63.09	20221013	8550	7.49	20230710	5.77	N	296640	500	25 억	60293	N	N	N	N
90	20230714	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9340	10	2	0.11	386008580	41830	40.37	9360	9380	9120	12120	6540	9330	9228.03	1.28	0	-5896	9756	9542	9186	8972	8616	9650	9080	26	2790	500	5590	10	1	5141760	480	18.79	1.53	12	0.81	497.00	6096.00	24900	20221013	-62.49	8550	20230710	9.24	19650	-52.47	20230201	8550	9.24	20230710	24900	-62.49	20221013	8550	9.24	20230710	5.78	N	296640	500	25 억	66010	N	N	N	N
91	20230714	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9300	-30	5	-0.32	350043140	37970	36.64	9360	9380	9120	12120	6540	9330	9218.94	1.28	0	-5474	9756	9542	9186	8972	8616	9650	9080	26	2790	500	5590	10	1	5141760	478	18.71	1.53	12	0.74	497.00	6096.00	24900	20221013	-62.65	8550	20230710	8.77	19650	-52.67	20230201	8550	8.77	20230710	24900	-62.65	20221013	8550	8.77	20230710	5.78	N	296640	500	25 억	66010	N	N	N	N
92	20230714	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9160	-170	5	-1.82	304775190	33064	31.91	9360	9380	9120	12120	6540	9330	9217.73	1.28	0	-6174	9756	9542	9186	8972	8616	9650	9080	26	2790	500	5590	10	1	5141760	471	18.43	1.50	12	0.64	497.00	6096.00	24900	20221013	-63.21	8550	20230710	7.13	19650	-53.38	20230201	8550	7.13	20230710	24900	-63.21	20221013	8550	7.13	20230710	5.78	N	296640	500	25 억	66010	N	N	N	N
93	20230714	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	-130	5	-1.39	281332640	30506	29.44	9360	9380	9120	12120	6540	9330	9222.21	1.28	0	-5630	9756	9542	9186	8972	8616	9650	9080	26	2790	500	5590	10	1	5141760	473	18.51	1.51	12	0.59	497.00	6096.00	24900	20221013	-63.05	8550	20230710	7.60	19650	-53.18	20230201	8550	7.60	20230710	24900	-63.05	20221013	8550	7.60	20230710	5.78	N	296640	500	25 억	66010	N	N	N	N
94	20230714	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9230	-100	5	-1.07	257131010	27878	26.90	9360	9380	9120	12120	6540	9330	9223.44	1.28	0	-4497	9756	9542	9186	8972	8616	9650	9080	26	2790	500	5590	10	1	5141760	475	18.57	1.51	12	0.54	497.00	6096.00	24900	20221013	-62.93	8550	20230710	7.95	19650	-53.03	20230201	8550	7.95	20230710	24900	-62.93	20221013	8550	7.95	20230710	5.78	N	296640	500	25 억	66010	N	N	N	N
95	20230714	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9260	-70	5	-0.75	230043740	24945	24.07	9360	9380	9120	12120	6540	9330	9222.04	1.28	0	-2351	9756	9542	9186	8972	8616	9650	9080	26	2790	500	5590	10	1	5141760	476	18.63	1.52	12	0.49	497.00	6096.00	24900	20221013	-62.81	8550	20230710	8.30	19650	-52.88	20230201	8550	8.30	20230710	24900	-62.81	20221013	8550	8.30	20230710	5.78	N	296640	500	25 억	66010	N	N	N	N
96	20230714	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9150	-180	5	-1.93	155175130	16775	16.19	9360	9380	9130	12120	6540	9330	9250.38	1.28	0	-4406	9756	9542	9186	8972	8616	9650	9080	26	2790	500	5590	10	1	5141760	470	18.41	1.50	12	0.33	497.00	6096.00	24900	20221013	-63.25	8550	20230710	7.02	19650	-53.44	20230201	8550	7.02	20230710	24900	-63.25	20221013	8550	7.02	20230710	5.78	N	296640	500	25 억	66010	N	N	N	N
97	20230714	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9290	-40	5	-0.43	32842100	3518	3.40	9360	9380	9220	12120	6540	9330	9335.45	1.28	0	-2277	9756	9542	9186	8972	8616	9650	9080	26	2790	500	5590	10	1	5141760	478	18.69	1.52	12	0.07	497.00	6096.00	24900	20221013	-62.69	8550	20230710	8.65	19650	-52.72	20230201	8550	8.65	20230710	24900	-62.69	20221013	8550	8.65	20230710	5.78	N	296640	500	25 억	66010	N	N	N	N
98	20230713	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9330	430	2	4.83	953995340	103620	459.63	9000	9400	8830	11570	6230	8900	9206.33	1.01	0	13000	9146	9022	8876	8752	8606	9085	8815	26	2670	500	5340	10	1	5141760	480	18.77	1.53	12	2.02	497.00	6096.00	24900	20221013	-62.53	8550	20230710	9.12	19650	-52.52	20230201	8550	9.12	20230710	24900	-62.53	20221013	8550	9.12	20230710	5.73	N	296640	500	25 억	52046	N	N	N	N
99	20230713	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9330	430	2	4.83	892591190	97009	430.31	9000	9400	8830	11570	6230	8900	9201.12	1.01	0	12851	9146	9022	8876	8752	8606	9085	8815	26	2670	500	5340	10	1	5141760	480	18.77	1.53	12	1.89	497.00	6096.00	24900	20221013	-62.53	8550	20230710	9.12	19650	-52.52	20230201	8550	9.12	20230710	24900	-62.53	20221013	8550	9.12	20230710	5.73	N	296640	500	25 억	52046	N	N	N	N
100	20230713	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9230	330	2	3.71	764820770	83229	369.18	9000	9400	8830	11570	6230	8900	9189.35	1.01	0	6004	9146	9022	8876	8752	8606	9085	8815	26	2670	500	5340	10	1	5141760	475	18.57	1.51	12	1.62	497.00	6096.00	24900	20221013	-62.93	8550	20230710	7.95	19650	-53.03	20230201	8550	7.95	20230710	24900	-62.93	20221013	8550	7.95	20230710	5.73	N	296640	500	25 억	52046	N	N	N	N
101	20230713	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9260	360	2	4.04	683969560	74484	330.39	9000	9400	8830	11570	6230	8900	9182.77	1.01	0	7622	9146	9022	8876	8752	8606	9085	8815	26	2670	500	5340	10	1	5141760	476	18.63	1.52	12	1.45	497.00	6096.00	24900	20221013	-62.81	8550	20230710	8.30	19650	-52.88	20230201	8550	8.30	20230710	24900	-62.81	20221013	8550	8.30	20230710	5.73	N	296640	500	25 억	52046	N	N	N	N
102	20230713	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9290	390	2	4.38	447417100	49051	217.58	9000	9290	8830	11570	6230	8900	9121.47	1.01	0	8550	9146	9022	8876	8752	8606	9085	8815	26	2670	500	5340	10	1	5141760	478	18.69	1.52	12	0.95	497.00	6096.00	24900	20221013	-62.69	8550	20230710	8.65	19650	-52.72	20230201	8550	8.65	20230710	24900	-62.69	20221013	8550	8.65	20230710	5.73	N	296640	500	25 억	52046	N	N	N	N
103	20230713	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8950	50	2	0.56	89195110	9949	44.13	9000	9040	8830	11570	6230	8900	8965.23	1.01	0	211	9146	9022	8876	8752	8606	9085	8815	26	2670	500	5340	10	1	5141760	460	18.01	1.47	12	0.19	497.00	6096.00	24900	20221013	-64.06	8550	20230710	4.68	19650	-54.45	20230201	8550	4.68	20230710	24900	-64.06	20221013	8550	4.68	20230710	5.73	N	296640	500	25 억	52046	N	N	N	N
104	20230713	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8990	90	2	1.01	48124060	5378	23.86	9000	9000	8830	11570	6230	8900	8948.32	1.01	0	707	9146	9022	8876	8752	8606	9085	8815	26	2670	500	5340	10	1	5141760	462	18.09	1.47	12	0.10	497.00	6096.00	24900	20221013	-63.90	8550	20230710	5.15	19650	-54.25	20230201	8550	5.15	20230710	24900	-63.90	20221013	8550	5.15	20230710	5.73	N	296640	500	25 억	52046	N	N	N	N
105	20230713	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8940	40	2	0.45	11753980	1319	5.85	9000	9000	8830	11570	6230	8900	8911.28	1.01	0	-428	9146	9022	8876	8752	8606	9085	8815	26	2670	500	5340	10	1	5141760	460	17.99	1.47	12	0.03	497.00	6096.00	24900	20221013	-64.10	8550	20230710	4.56	19650	-54.50	20230201	8550	4.56	20230710	24900	-64.10	20221013	8550	4.56	20230710	5.73	N	296640	500	25 억	52046	N	N	N	N
106	20230712	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8900	-60	5	-0.67	198794240	22542	72.95	8830	9000	8730	11640	6280	8960	8818.83	1.06	0	-1622	9326	9142	8906	8722	8486	9235	8815	26	2680	500	5370	10	1	5141760	458	17.91	1.46	12	0.44	497.00	6096.00	24900	20221013	-64.26	8550	20230710	4.09	19650	-54.71	20230201	8550	4.09	20230710	24900	-64.26	20221013	8550	4.09	20230710	5.78	N	296640	500	25 억	54666	N	N	N	N
107	20230712	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8790	-170	5	-1.90	174248830	19771	63.99	8830	9000	8730	11640	6280	8960	8813.35	1.06	0	-2695	9326	9142	8906	8722	8486	9235	8815	26	2680	500	5370	10	1	5141760	452	17.69	1.44	12	0.38	497.00	6096.00	24900	20221013	-64.70	8550	20230710	2.81	19650	-55.27	20230201	8550	2.81	20230710	24900	-64.70	20221013	8550	2.81	20230710	5.78	N	296640	500	25 억	54666	N	N	N	N
108	20230712	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8750	-210	5	-2.34	155186680	17604	56.97	8830	9000	8730	11640	6280	8960	8815.42	1.06	0	-3629	9326	9142	8906	8722	8486	9235	8815	26	2680	500	5370	10	1	5141760	450	17.61	1.44	12	0.34	497.00	6096.00	24900	20221013	-64.86	8550	20230710	2.34	19650	-55.47	20230201	8550	2.34	20230710	24900	-64.86	20221013	8550	2.34	20230710	5.78	N	296640	500	25 억	54666	N	N	N	N
109	20230712	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8760	-200	5	-2.23	141278810	16020	51.85	8830	9000	8730	11640	6280	8960	8818.90	1.06	0	-3052	9326	9142	8906	8722	8486	9235	8815	26	2680	500	5370	10	1	5141760	450	17.63	1.44	12	0.31	497.00	6096.00	24900	20221013	-64.82	8550	20230710	2.46	19650	-55.42	20230201	8550	2.46	20230710	24900	-64.82	20221013	8550	2.46	20230710	5.78	N	296640	500	25 억	54666	N	N	N	N
110	20230712	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8770	-190	5	-2.12	111224390	12587	40.74	8830	9000	8750	11640	6280	8960	8836.45	1.06	0	-2889	9326	9142	8906	8722	8486	9235	8815	26	2680	500	5370	10	1	5141760	451	17.65	1.44	12	0.24	497.00	6096.00	24900	20221013	-64.78	8550	20230710	2.57	19650	-55.37	20230201	8550	2.57	20230710	24900	-64.78	20221013	8550	2.57	20230710	5.78	N	296640	500	25 억	54666	N	N	N	N
111	20230712	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8770	-190	5	-2.12	99327430	11231	36.35	8830	9000	8750	11640	6280	8960	8844.04	1.06	0	-1930	9326	9142	8906	8722	8486	9235	8815	26	2680	500	5370	10	1	5141760	451	17.65	1.44	12	0.22	497.00	6096.00	24900	20221013	-64.78	8550	20230710	2.57	19650	-55.37	20230201	8550	2.57	20230710	24900	-64.78	20221013	8550	2.57	20230710	5.78	N	296640	500	25 억	54666	N	N	N	N
112	20230712	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8900	-60	5	-0.67	46966100	5284	17.10	8830	9000	8800	11640	6280	8960	8888.36	1.06	0	-1829	9326	9142	8906	8722	8486	9235	8815	26	2680	500	5370	10	1	5141760	458	17.91	1.46	12	0.10	497.00	6096.00	24900	20221013	-64.26	8550	20230710	4.09	19650	-54.71	20230201	8550	4.09	20230710	24900	-64.26	20221013	8550	4.09	20230710	5.78	N	296640	500	25 억	54666	N	N	N	N
113	20230712	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8890	-70	5	-0.78	18518800	2080	6.73	8830	9000	8800	11640	6280	8960	8903.27	1.06	0	-622	9326	9142	8906	8722	8486	9235	8815	26	2680	500	5370	10	1	5141760	457	17.89	1.46	12	0.04	497.00	6096.00	24900	20221013	-64.30	8550	20230710	3.98	19650	-54.76	20230201	8550	3.98	20230710	24900	-64.30	20221013	8550	3.98	20230710	5.78	N	296640	500	25 억	54666	N	N	N	N
114	20230711	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8960	290	2	3.34	271685230	30899	100.33	8670	9090	8670	11270	6070	8670	8792.55	0.99	0	3552	8870	8770	8660	8560	8450	8715	8505	26	2600	500	5200	10	1	5141760	461	18.03	1.47	12	0.60	497.00	6096.00	24900	20221013	-64.02	8550	20230710	4.80	19650	-54.40	20230201	8550	4.80	20230710	24900	-64.02	20221013	8550	4.80	20230710	5.73	N	296640	500	25 억	51115	N	N	N	N
115	20230711	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8930	260	2	3.00	230178000	26259	85.26	8670	9090	8670	11270	6070	8670	8765.68	0.99	0	2452	8870	8770	8660	8560	8450	8715	8505	26	2600	500	5200	10	1	5141760	459	17.97	1.46	12	0.51	497.00	6096.00	24900	20221013	-64.14	8550	20230710	4.44	19650	-54.55	20230201	8550	4.44	20230710	24900	-64.14	20221013	8550	4.44	20230710	5.73	N	296640	500	25 억	51115	N	N	N	N
116	20230711	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8670	0	3	0.00	165207070	18888	61.33	8670	9090	8670	11270	6070	8670	8746.67	0.99	0	445	8870	8770	8660	8560	8450	8715	8505	26	2600	500	5200	10	1	5141760	446	17.44	1.42	12	0.37	497.00	6096.00	24900	20221013	-65.18	8550	20230710	1.40	19650	-55.88	20230201	8550	1.40	20230710	24900	-65.18	20221013	8550	1.40	20230710	5.73	N	296640	500	25 억	51115	N	N	N	N
117	20230711	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8690	20	2	0.23	149562310	17089	55.49	8670	9090	8670	11270	6070	8670	8751.96	0.99	0	837	8870	8770	8660	8560	8450	8715	8505	26	2600	500	5200	10	1	5141760	447	17.48	1.43	12	0.33	497.00	6096.00	24900	20221013	-65.10	8550	20230710	1.64	19650	-55.78	20230201	8550	1.64	20230710	24900	-65.10	20221013	8550	1.64	20230710	5.73	N	296640	500	25 억	51115	N	N	N	N
118	20230711	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8690	20	2	0.23	134882530	15400	50.00	8670	9090	8670	11270	6070	8670	8758.61	0.99	0	2242	8870	8770	8660	8560	8450	8715	8505	26	2600	500	5200	10	1	5141760	447	17.48	1.43	12	0.30	497.00	6096.00	24900	20221013	-65.10	8550	20230710	1.64	19650	-55.78	20230201	8550	1.64	20230710	24900	-65.10	20221013	8550	1.64	20230710	5.73	N	296640	500	25 억	51115	N	N	N	N
119	20230711	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8720	50	2	0.58	121081930	13811	44.85	8670	9090	8670	11270	6070	8670	8767.06	0.99	0	2288	8870	8770	8660	8560	8450	8715	8505	26	2600	500	5200	10	1	5141760	448	17.55	1.43	12	0.27	497.00	6096.00	24900	20221013	-64.98	8550	20230710	1.99	19650	-55.62	20230201	8550	1.99	20230710	24900	-64.98	20221013	8550	1.99	20230710	5.73	N	296640	500	25 억	51115	N	N	N	N
120	20230711	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8740	70	2	0.81	92385580	10524	34.17	8670	9090	8670	11270	6070	8670	8778.56	0.99	0	1884	8870	8770	8660	8560	8450	8715	8505	26	2600	500	5200	10	1	5141760	449	17.59	1.43	12	0.20	497.00	6096.00	24900	20221013	-64.90	8550	20230710	2.22	19650	-55.52	20230201	8550	2.22	20230710	24900	-64.90	20221013	8550	2.22	20230710	5.73	N	296640	500	25 억	51115	N	N	N	N
121	20230711	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	30	2	0.35	5027660	579	1.88	8670	8750	8670	11270	6070	8670	8683.35	0.99	0	-3	8870	8770	8660	8560	8450	8715	8505	26	2600	500	5200	10	1	5141760	447	17.51	1.43	12	0.01	497.00	6096.00	24900	20221013	-65.06	8550	20230710	1.75	19650	-55.73	20230201	8550	1.75	20230710	24900	-65.06	20221013	8550	1.75	20230710	5.73	N	296640	500	25 억	51115	N	N	N	N
122	20230710	160938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8670	-100	5	-1.14	264199880	30574	61.31	8700	8760	8550	11400	6140	8770	8641.32	0.90	0	4659	8970	8870	8740	8640	8510	8920	8690	26	2630	500	5260	10	1	5141760	446	17.44	1.42	12	0.59	497.00	6096.00	24900	20221013	-65.18	8550	20230710	1.40	19650	-55.88	20230201	8550	1.40	20230710	24900	-65.18	20221013	8550	1.40	20230710	5.69	N	296640	500	25 억	46456	N	N	N	N
123	20230710	150941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8650	-120	5	-1.37	230931550	26724	53.59	8700	8760	8550	11400	6140	8770	8641.35	0.90	0	4694	8970	8870	8740	8640	8510	8920	8690	26	2630	500	5260	10	1	5141760	445	17.40	1.42	12	0.52	497.00	6096.00	24900	20221013	-65.26	8550	20230710	1.17	19650	-55.98	20230201	8550	1.17	20230710	24900	-65.26	20221013	8550	1.17	20230710	5.69	N	296640	500	25 억	46456	N	N	N	N
124	20230710	140931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8650	-120	5	-1.37	175647080	20354	40.82	8700	8760	8550	11400	6140	8770	8629.61	0.90	0	3353	8970	8870	8740	8640	8510	8920	8690	26	2630	500	5260	10	1	5141760	445	17.40	1.42	12	0.40	497.00	6096.00	24900	20221013	-65.26	8550	20230710	1.17	19650	-55.98	20230201	8550	1.17	20230710	24900	-65.26	20221013	8550	1.17	20230710	5.69	N	296640	500	25 억	46456	N	N	N	N
125	20230710	130920	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8630	-140	5	-1.60	156106890	18092	36.28	8700	8760	8550	11400	6140	8770	8628.50	0.90	0	3175	8970	8870	8740	8640	8510	8920	8690	26	2630	500	5260	10	1	5141760	444	17.36	1.42	12	0.35	497.00	6096.00	24900	20221013	-65.34	8550	20230710	0.94	19650	-56.08	20230201	8550	0.94	20230710	24900	-65.34	20221013	8550	0.94	20230710	5.69	N	296640	500	25 억	46456	N	N	N	N
126	20230710	120946	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8630	-140	5	-1.60	129483240	15004	30.09	8700	8760	8550	11400	6140	8770	8629.91	0.90	0	3487	8970	8870	8740	8640	8510	8920	8690	26	2630	500	5260	10	1	5141760	444	17.36	1.42	12	0.29	497.00	6096.00	24900	20221013	-65.34	8550	20230710	0.94	19650	-56.08	20230201	8550	0.94	20230710	24900	-65.34	20221013	8550	0.94	20230710	5.69	N	296640	500	25 억	46456	N	N	N	N
127	20230710	110943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8690	-80	5	-0.91	111002350	12863	25.79	8700	8760	8550	11400	6140	8770	8629.58	0.90	0	3798	8970	8870	8740	8640	8510	8920	8690	26	2630	500	5260	10	1	5141760	447	17.48	1.43	12	0.25	497.00	6096.00	24900	20221013	-65.10	8550	20230710	1.64	19650	-55.78	20230201	8550	1.64	20230710	24900	-65.10	20221013	8550	1.64	20230710	5.69	N	296640	500	25 억	46456	N	N	N	N
128	20230710	100943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8700	-70	5	-0.80	91508170	10614	21.28	8700	8760	8550	11400	6140	8770	8621.46	0.90	0	4443	8970	8870	8740	8640	8510	8920	8690	26	2630	500	5260	10	1	5141760	447	17.51	1.43	12	0.21	497.00	6096.00	24900	20221013	-65.06	8550	20230710	1.75	19650	-55.73	20230201	8550	1.75	20230710	24900	-65.06	20221013	8550	1.75	20230710	5.69	N	296640	500	25 억	46456	N	N	N	N
129	20230710	090935	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8600	-170	5	-1.94	25622190	2966	5.95	8700	8760	8550	11400	6140	8770	8638.63	0.90	0	-284	8970	8870	8740	8640	8510	8920	8690	26	2630	500	5260	10	1	5141760	442	17.30	1.41	12	0.06	497.00	6096.00	24900	20221013	-65.46	8550	20230710	0.58	19650	-56.23	20230201	8550	0.58	20230710	24900	-65.46	20221013	8550	0.58	20230710	5.69	N	296640	500	25 억	46456	N	N	N	N
130	20230707	160931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8770	-200	5	-2.23	431706590	49423	138.78	8620	8840	8610	11660	6280	8970	8734.91	0.96	0	-2635	9183	9076	8953	8846	8723	9015	8785	26	2690	500	5380	10	1	5141760	451	17.65	1.44	12	0.96	497.00	6096.00	24900	20221013	-64.78	8610	20230707	1.86	19650	-55.37	20230201	8610	1.86	20230707	24900	-64.78	20221013	8610	1.86	20230707	5.72	N	296640	500	25 억	49591	N	N	N	N
131	20230707	150931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8750	-220	5	-2.45	405072620	46374	130.22	8620	8840	8610	11660	6280	8970	8734.91	0.96	0	-3294	9183	9076	8953	8846	8723	9015	8785	26	2690	500	5380	10	1	5141760	450	17.61	1.44	12	0.90	497.00	6096.00	24900	20221013	-64.86	8610	20230707	1.63	19650	-55.47	20230201	8610	1.63	20230707	24900	-64.86	20221013	8610	1.63	20230707	5.72	N	296640	500	25 억	49591	N	N	N	N
132	20230707	140949	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8700	-270	5	-3.01	369043360	42238	118.61	8620	8840	8610	11660	6280	8970	8737.24	0.96	0	-4269	9183	9076	8953	8846	8723	9015	8785	26	2690	500	5380	10	1	5141760	447	17.51	1.43	12	0.82	497.00	6096.00	24900	20221013	-65.06	8610	20230707	1.05	19650	-55.73	20230201	8610	1.05	20230707	24900	-65.06	20221013	8610	1.05	20230707	5.72	N	296640	500	25 억	49591	N	N	N	N
133	20230707	130935	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8730	-240	5	-2.68	325737840	37267	104.65	8620	8840	8610	11660	6280	8970	8740.65	0.96	0	-2882	9183	9076	8953	8846	8723	9015	8785	26	2690	500	5380	10	1	5141760	449	17.57	1.43	12	0.72	497.00	6096.00	24900	20221013	-64.94	8610	20230707	1.39	19650	-55.57	20230201	8610	1.39	20230707	24900	-64.94	20221013	8610	1.39	20230707	5.72	N	296640	500	25 억	49591	N	N	N	N
134	20230707	120940	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8780	-190	5	-2.12	196896980	22541	63.30	8620	8840	8610	11660	6280	8970	8735.06	0.96	0	1755	9183	9076	8953	8846	8723	9015	8785	26	2690	500	5380	10	1	5141760	451	17.67	1.44	12	0.44	497.00	6096.00	24900	20221013	-64.74	8610	20230707	1.97	19650	-55.32	20230201	8610	1.97	20230707	24900	-64.74	20221013	8610	1.97	20230707	5.72	N	296640	500	25 억	49591	N	N	N	N
135	20230707	110946	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8770	-200	5	-2.23	161958270	18554	52.10	8620	8840	8610	11660	6280	8970	8729.02	0.96	0	2366	9183	9076	8953	8846	8723	9015	8785	26	2690	500	5380	10	1	5141760	451	17.65	1.44	12	0.36	497.00	6096.00	24900	20221013	-64.78	8610	20230707	1.86	19650	-55.37	20230201	8610	1.86	20230707	24900	-64.78	20221013	8610	1.86	20230707	5.72	N	296640	500	25 억	49591	N	N	N	N
136	20230707	100931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8770	-200	5	-2.23	138256150	15855	44.52	8620	8840	8610	11660	6280	8970	8720.03	0.96	0	2749	9183	9076	8953	8846	8723	9015	8785	26	2690	500	5380	10	1	5141760	451	17.65	1.44	12	0.31	497.00	6096.00	24900	20221013	-64.78	8610	20230707	1.86	19650	-55.37	20230201	8610	1.86	20230707	24900	-64.78	20221013	8610	1.86	20230707	5.72	N	296640	500	25 억	49591	N	N	N	N
137	20230707	090933	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8820	-150	5	-1.67	75077410	8656	24.31	8620	8840	8610	11660	6280	8970	8673.45	0.96	0	1652	9183	9076	8953	8846	8723	9015	8785	26	2690	500	5380	10	1	5141760	454	17.75	1.45	12	0.17	497.00	6096.00	24900	20221013	-64.58	8610	20230707	2.44	19650	-55.11	20230201	8610	2.44	20230707	24900	-64.58	20221013	8610	2.44	20230707	5.72	N	296640	500	25 억	49591	N	N	N	N
138	20230706	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8970	-50	5	-0.55	312651840	35147	127.08	9000	9060	8830	11720	6320	9020	8895.55	1.11	0	-7641	9166	9092	9036	8962	8906	9065	8935	26	2700	500	5410	10	1	5141760	461	18.05	1.47	12	0.68	497.00	6096.00	24900	20221013	-63.98	8630	20230103	3.94	19650	-54.35	20230201	8630	3.94	20230103	24900	-63.98	20221013	8630	3.94	20230103	5.83	N	296640	500	25 억	56833	N	N	N	N
139	20230706	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8860	-160	5	-1.77	296398120	33325	120.49	9000	9060	8830	11720	6320	9020	8894.17	1.11	0	-8585	9166	9092	9036	8962	8906	9065	8935	26	2700	500	5410	10	1	5141760	456	17.83	1.45	12	0.65	497.00	6096.00	24900	20221013	-64.42	8630	20230103	2.67	19650	-54.91	20230201	8630	2.67	20230103	24900	-64.42	20221013	8630	2.67	20230103	5.83	N	296640	500	25 억	56833	N	N	N	N
140	20230706	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8850	-170	5	-1.88	264585220	29740	107.53	9000	9060	8830	11720	6320	9020	8896.61	1.11	0	-9646	9166	9092	9036	8962	8906	9065	8935	26	2700	500	5410	10	1	5141760	455	17.81	1.45	12	0.58	497.00	6096.00	24900	20221013	-64.46	8630	20230103	2.55	19650	-54.96	20230201	8630	2.55	20230103	24900	-64.46	20221013	8630	2.55	20230103	5.83	N	296640	500	25 억	56833	N	N	N	N
141	20230706	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8850	-170	5	-1.88	231835070	26035	94.14	9000	9060	8840	11720	6320	9020	8904.75	1.11	0	-8402	9166	9092	9036	8962	8906	9065	8935	26	2700	500	5410	10	1	5141760	455	17.81	1.45	12	0.51	497.00	6096.00	24900	20221013	-64.46	8630	20230103	2.55	19650	-54.96	20230201	8630	2.55	20230103	24900	-64.46	20221013	8630	2.55	20230103	5.83	N	296640	500	25 억	56833	N	N	N	N
142	20230706	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8890	-130	5	-1.44	172174920	19306	69.81	9000	9060	8890	11720	6320	9020	8918.21	1.11	0	-6460	9166	9092	9036	8962	8906	9065	8935	26	2700	500	5410	10	1	5141760	457	17.89	1.46	12	0.38	497.00	6096.00	24900	20221013	-64.30	8630	20230103	3.01	19650	-54.76	20230201	8630	3.01	20230103	24900	-64.30	20221013	8630	3.01	20230103	5.83	N	296640	500	25 억	56833	N	N	N	N
143	20230706	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8920	-100	5	-1.11	127751390	14314	51.76	9000	9060	8890	11720	6320	9020	8924.93	1.11	0	-3515	9166	9092	9036	8962	8906	9065	8935	26	2700	500	5410	10	1	5141760	459	17.95	1.46	12	0.28	497.00	6096.00	24900	20221013	-64.18	8630	20230103	3.36	19650	-54.61	20230201	8630	3.36	20230103	24900	-64.18	20221013	8630	3.36	20230103	5.83	N	296640	500	25 억	56833	N	N	N	N
144	20230706	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8910	-110	5	-1.22	83613130	9360	33.84	9000	9060	8900	11720	6320	9020	8933.03	1.11	0	-2818	9166	9092	9036	8962	8906	9065	8935	26	2700	500	5410	10	1	5141760	458	17.93	1.46	12	0.18	497.00	6096.00	24900	20221013	-64.22	8630	20230103	3.24	19650	-54.66	20230201	8630	3.24	20230103	24900	-64.22	20221013	8630	3.24	20230103	5.83	N	296640	500	25 억	56833	N	N	N	N
145	20230706	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8990	-30	5	-0.33	6611260	735	2.66	9000	9060	8980	11720	6320	9020	8994.91	1.11	0	-308	9166	9092	9036	8962	8906	9065	8935	26	2700	500	5410	10	1	5141760	462	18.09	1.47	12	0.01	497.00	6096.00	24900	20221013	-63.90	8630	20230103	4.17	19650	-54.25	20230201	8630	4.17	20230103	24900	-63.90	20221013	8630	4.17	20230103	5.83	N	296640	500	25 억	56833	N	N	N	N
146	20230705	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9020	-90	5	-0.99	239222270	26516	69.57	9110	9110	8980	11840	6380	9110	9021.81	1.18	0	-3156	9283	9196	9103	9016	8923	9150	8970	26	2730	500	5460	10	1	5141760	464	18.15	1.48	12	0.52	497.00	6096.00	24900	20221013	-63.78	8630	20230103	4.52	19650	-54.10	20230201	8630	4.52	20230103	24900	-63.78	20221013	8630	4.52	20230103	5.87	N	296640	500	25 억	60808	N	N	N	N
147	20230705	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	-80	5	-0.88	224601290	24896	65.32	9110	9110	8980	11840	6380	9110	9021.58	1.18	0	-4623	9283	9196	9103	9016	8923	9150	8970	26	2730	500	5460	10	1	5141760	464	18.17	1.48	12	0.48	497.00	6096.00	24900	20221013	-63.73	8630	20230103	4.63	19650	-54.05	20230201	8630	4.63	20230103	24900	-63.73	20221013	8630	4.63	20230103	5.87	N	296640	500	25 억	60808	N	N	N	N
148	20230705	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	-100	5	-1.10	194144250	21521	56.46	9110	9110	8980	11840	6380	9110	9021.15	1.18	0	-6146	9283	9196	9103	9016	8923	9150	8970	26	2730	500	5460	10	1	5141760	463	18.13	1.48	12	0.42	497.00	6096.00	24900	20221013	-63.82	8630	20230103	4.40	19650	-54.15	20230201	8630	4.40	20230103	24900	-63.82	20221013	8630	4.40	20230103	5.87	N	296640	500	25 억	60808	N	N	N	N
149	20230705	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9000	-110	5	-1.21	164905870	18274	47.94	9110	9110	8980	11840	6380	9110	9024.07	1.18	0	-5741	9283	9196	9103	9016	8923	9150	8970	26	2730	500	5460	10	1	5141760	463	18.11	1.48	12	0.36	497.00	6096.00	24900	20221013	-63.86	8630	20230103	4.29	19650	-54.20	20230201	8630	4.29	20230103	24900	-63.86	20221013	8630	4.29	20230103	5.87	N	296640	500	25 억	60808	N	N	N	N
150	20230705	120915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8990	-120	5	-1.32	145037670	16066	42.15	9110	9110	8980	11840	6380	9110	9027.62	1.18	0	-4406	9283	9196	9103	9016	8923	9150	8970	26	2730	500	5460	10	1	5141760	462	18.09	1.47	12	0.31	497.00	6096.00	24900	20221013	-63.90	8630	20230103	4.17	19650	-54.25	20230201	8630	4.17	20230103	24900	-63.90	20221013	8630	4.17	20230103	5.87	N	296640	500	25 억	60808	N	N	N	N
151	20230705	110925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	-80	5	-0.88	100980230	11172	29.31	9110	9110	9010	11840	6380	9110	9038.69	1.18	0	-1940	9283	9196	9103	9016	8923	9150	8970	26	2730	500	5460	10	1	5141760	464	18.17	1.48	12	0.22	497.00	6096.00	24900	20221013	-63.73	8630	20230103	4.63	19650	-54.05	20230201	8630	4.63	20230103	24900	-63.73	20221013	8630	4.63	20230103	5.87	N	296640	500	25 억	60808	N	N	N	N
152	20230705	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9040	-70	5	-0.77	53866230	5955	15.62	9110	9110	9020	11840	6380	9110	9045.55	1.18	0	-1261	9283	9196	9103	9016	8923	9150	8970	26	2730	500	5460	10	1	5141760	465	18.19	1.48	12	0.12	497.00	6096.00	24900	20221013	-63.69	8630	20230103	4.75	19650	-53.99	20230201	8630	4.75	20230103	24900	-63.69	20221013	8630	4.75	20230103	5.87	N	296640	500	25 억	60808	N	N	N	N
153	20230705	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	0	3	0.00	6635230	729	1.91	9110	9110	9090	11840	6380	9110	9101.82	1.18	0	-80	9283	9196	9103	9016	8923	9150	8970	26	2730	500	5460	10	1	5141760	468	18.33	1.49	12	0.01	497.00	6096.00	24900	20221013	-63.41	8630	20230103	5.56	19650	-53.64	20230201	8630	5.56	20230103	24900	-63.41	20221013	8630	5.56	20230103	5.87	N	296640	500	25 억	60808	N	N	N	N
154	20230704	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	-50	5	-0.55	343649140	37865	117.53	9190	9190	9010	11900	6420	9160	9074.65	1.32	0	-6141	9293	9226	9153	9086	9013	9260	9120	26	2740	500	5490	10	1	5141760	468	18.33	1.49	12	0.74	497.00	6096.00	24900	20221013	-63.41	8630	20230103	5.56	19650	-53.64	20230201	8630	5.56	20230103	24900	-63.41	20221013	8630	5.56	20230103	5.89	N	296640	500	25 억	67944	N	N	N	N
155	20230704	150902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9050	-110	5	-1.20	310234430	34190	106.12	9190	9190	9010	11900	6420	9160	9072.82	1.32	0	-7091	9293	9226	9153	9086	9013	9260	9120	26	2740	500	5490	10	1	5141760	465	18.21	1.48	12	0.66	497.00	6096.00	24900	20221013	-63.65	8630	20230103	4.87	19650	-53.94	20230201	8630	4.87	20230103	24900	-63.65	20221013	8630	4.87	20230103	5.89	N	296640	500	25 억	67944	N	N	N	N
156	20230704	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9020	-140	5	-1.53	286660860	31584	98.03	9190	9190	9010	11900	6420	9160	9075.07	1.32	0	-8079	9293	9226	9153	9086	9013	9260	9120	26	2740	500	5490	10	1	5141760	464	18.15	1.48	12	0.61	497.00	6096.00	24900	20221013	-63.78	8630	20230103	4.52	19650	-54.10	20230201	8630	4.52	20230103	24900	-63.78	20221013	8630	4.52	20230103	5.89	N	296640	500	25 억	67944	N	N	N	N
157	20230704	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9060	-100	5	-1.09	272520340	30018	93.17	9190	9190	9010	11900	6420	9160	9077.46	1.32	0	-7581	9293	9226	9153	9086	9013	9260	9120	26	2740	500	5490	10	1	5141760	466	18.23	1.49	12	0.58	497.00	6096.00	24900	20221013	-63.61	8630	20230103	4.98	19650	-53.89	20230201	8630	4.98	20230103	24900	-63.61	20221013	8630	4.98	20230103	5.89	N	296640	500	25 억	67944	N	N	N	N
158	20230704	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9050	-110	5	-1.20	218640490	24050	74.65	9190	9190	9010	11900	6420	9160	9089.92	1.32	0	-5084	9293	9226	9153	9086	9013	9260	9120	26	2740	500	5490	10	1	5141760	465	18.21	1.48	12	0.47	497.00	6096.00	24900	20221013	-63.65	8630	20230103	4.87	19650	-53.94	20230201	8630	4.87	20230103	24900	-63.65	20221013	8630	4.87	20230103	5.89	N	296640	500	25 억	67944	N	N	N	N
159	20230704	110859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	-130	5	-1.42	182065340	19998	62.07	9190	9190	9020	11900	6420	9160	9103.04	1.32	0	-4033	9293	9226	9153	9086	9013	9260	9120	26	2740	500	5490	10	1	5141760	464	18.17	1.48	12	0.39	497.00	6096.00	24900	20221013	-63.73	8630	20230103	4.63	19650	-54.05	20230201	8630	4.63	20230103	24900	-63.73	20221013	8630	4.63	20230103	5.89	N	296640	500	25 억	67944	N	N	N	N
160	20230704	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	-50	5	-0.55	107789710	11803	36.63	9190	9190	9090	11900	6420	9160	9131.43	1.32	0	-2989	9293	9226	9153	9086	9013	9260	9120	26	2740	500	5490	10	1	5141760	468	18.33	1.49	12	0.23	497.00	6096.00	24900	20221013	-63.41	8630	20230103	5.56	19650	-53.64	20230201	8630	5.56	20230103	24900	-63.41	20221013	8630	5.56	20230103	5.89	N	296640	500	25 억	67944	N	N	N	N
161	20230704	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	-50	5	-0.55	62267240	6808	21.13	9190	9190	9110	11900	6420	9160	9145.32	1.32	0	-2288	9293	9226	9153	9086	9013	9260	9120	26	2740	500	5490	10	1	5141760	468	18.33	1.49	12	0.13	497.00	6096.00	24900	20221013	-63.41	8630	20230103	5.56	19650	-53.64	20230201	8630	5.56	20230103	24900	-63.41	20221013	8630	5.56	20230103	5.89	N	296640	500	25 억	67944	N	N	N	N
162	20230703	160847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9160	60	2	0.66	294401590	32208	113.54	9080	9220	9080	11830	6370	9100	9140.37	1.20	0	6197	9286	9192	9076	8982	8866	9240	9030	26	2730	500	5460	10	1	5141760	471	18.43	1.50	12	0.63	497.00	6096.00	24900	20221013	-63.21	8630	20230103	6.14	19650	-53.38	20230201	8630	6.14	20230103	24900	-63.21	20221013	8630	6.14	20230103	5.90	N	296640	500	25 억	61747	N	N	N	N
163	20230703	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9180	80	2	0.88	259096610	28351	99.95	9080	9220	9080	11830	6370	9100	9138.89	1.20	0	4799	9286	9192	9076	8982	8866	9240	9030	26	2730	500	5460	10	1	5141760	472	18.47	1.51	12	0.55	497.00	6096.00	24900	20221013	-63.13	8630	20230103	6.37	19650	-53.28	20230201	8630	6.37	20230103	24900	-63.13	20221013	8630	6.37	20230103	5.90	N	296640	500	25 억	61747	N	N	N	N
164	20230703	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	10	2	0.11	235394320	25760	90.81	9080	9220	9080	11830	6370	9100	9137.98	1.20	0	3672	9286	9192	9076	8982	8866	9240	9030	26	2730	500	5460	10	1	5141760	468	18.33	1.49	12	0.50	497.00	6096.00	24900	20221013	-63.41	8630	20230103	5.56	19650	-53.64	20230201	8630	5.56	20230103	24900	-63.41	20221013	8630	5.56	20230103	5.90	N	296640	500	25 억	61747	N	N	N	N
165	20230703	130848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9120	20	2	0.22	215787160	23608	83.23	9080	9220	9080	11830	6370	9100	9140.43	1.20	0	4666	9286	9192	9076	8982	8866	9240	9030	26	2730	500	5460	10	1	5141760	469	18.35	1.50	12	0.46	497.00	6096.00	24900	20221013	-63.37	8630	20230103	5.68	19650	-53.59	20230201	8630	5.68	20230103	24900	-63.37	20221013	8630	5.68	20230103	5.90	N	296640	500	25 억	61747	N	N	N	N
166	20230703	120856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9160	60	2	0.66	154327710	16873	59.48	9080	9220	9080	11830	6370	9100	9146.43	1.20	0	4286	9286	9192	9076	8982	8866	9240	9030	26	2730	500	5460	10	1	5141760	471	18.43	1.50	12	0.33	497.00	6096.00	24900	20221013	-63.21	8630	20230103	6.14	19650	-53.38	20230201	8630	6.14	20230103	24900	-63.21	20221013	8630	6.14	20230103	5.90	N	296640	500	25 억	61747	N	N	N	N
167	20230703	110848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9120	20	2	0.22	136510380	14922	52.61	9080	9220	9080	11830	6370	9100	9148.26	1.20	0	3751	9286	9192	9076	8982	8866	9240	9030	26	2730	500	5460	10	1	5141760	469	18.35	1.50	12	0.29	497.00	6096.00	24900	20221013	-63.37	8630	20230103	5.68	19650	-53.59	20230201	8630	5.68	20230103	24900	-63.37	20221013	8630	5.68	20230103	5.90	N	296640	500	25 억	61747	N	N	N	N
168	20230703	100837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9160	60	2	0.66	84316250	9201	32.44	9080	9220	9080	11830	6370	9100	9163.81	1.20	0	2019	9286	9192	9076	8982	8866	9240	9030	26	2730	500	5460	10	1	5141760	471	18.43	1.50	12	0.18	497.00	6096.00	24900	20221013	-63.21	8630	20230103	6.14	19650	-53.38	20230201	8630	6.14	20230103	24900	-63.21	20221013	8630	6.14	20230103	5.90	N	296640	500	25 억	61747	N	N	N	N
169	20230703	090846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9140	40	2	0.44	11295530	1243	4.38	9080	9150	9080	11830	6370	9100	9087.31	1.20	0	25	9286	9192	9076	8982	8866	9240	9030	26	2730	500	5460	10	1	5141760	470	18.39	1.50	12	0.02	497.00	6096.00	24900	20221013	-63.29	8630	20230103	5.91	19650	-53.49	20230201	8630	5.91	20230103	24900	-63.29	20221013	8630	5.91	20230103	5.90	N	296640	500	25 억	61747	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History