KissMeData/301300/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8580	630	2	7.92	824877080	98634	221.40	7950	8680	7770	10330	5570	7950	8362.79	0.43	0	18955	8316	8132	7916	7732	7516	8225	7825	62	2380	500	5400	10	1	12304784	1056	-4.54	8.47	12	0.80	-1890.00	1013.00	21416	20230131	-59.94	7190	20230726	19.33	21416	-59.94	20230131	7190	19.33	20230726	42750	-79.93	20230131	7190	19.33	20230726	0.04	N	301300	500	61 억	52833	N	N	64	N	N
3	20230731	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8570	620	2	7.80	795947550	95248	213.80	7950	8680	7770	10330	5570	7950	8356.58	0.43	0	18203	8316	8132	7916	7732	7516	8225	7825	62	2380	500	5400	10	1	12304784	1055	-4.53	8.46	12	0.77	-1890.00	1013.00	21416	20230131	-59.98	7190	20230726	19.19	21416	-59.98	20230131	7190	19.19	20230726	42750	-79.95	20230131	7190	19.19	20230726	0.04	N	301300	500	61 억	52833	N	N	133	N	N
4	20230731	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8580	630	2	7.92	656864600	78961	177.24	7950	8680	7770	10330	5570	7950	8318.85	0.43	0	16491	8316	8132	7916	7732	7516	8225	7825	62	2380	500	5400	10	1	12304784	1056	-4.54	8.47	12	0.64	-1890.00	1013.00	21416	20230131	-59.94	7190	20230726	19.33	21416	-59.94	20230131	7190	19.33	20230726	42750	-79.93	20230131	7190	19.33	20230726	0.04	N	301300	500	61 억	52833	N	N	133	N	N
5	20230731	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8390	440	2	5.53	389439860	47502	106.62	7950	8430	7770	10330	5570	7950	8198.39	0.43	0	14562	8316	8132	7916	7732	7516	8225	7825	62	2380	500	5400	10	1	12304784	1032	-4.44	8.28	12	0.39	-1890.00	1013.00	21416	20230131	-60.82	7190	20230726	16.69	21416	-60.82	20230131	7190	16.69	20230726	42750	-80.37	20230131	7190	16.69	20230726	0.04	N	301300	500	61 억	52833	N	N	133	N	N
6	20230731	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8260	310	2	3.90	229718530	28315	63.56	7950	8350	7770	10330	5570	7950	8112.96	0.43	0	6153	8316	8132	7916	7732	7516	8225	7825	62	2380	500	5400	10	1	12304784	1016	-4.37	8.15	12	0.23	-1890.00	1013.00	21416	20230131	-61.43	7190	20230726	14.88	21416	-61.43	20230131	7190	14.88	20230726	42750	-80.68	20230131	7190	14.88	20230726	0.04	N	301300	500	61 억	52833	N	N	133	N	N
7	20230731	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8000	50	2	0.63	86957420	10887	24.44	7950	8150	7770	10330	5570	7950	7987.27	0.43	0	-522	8316	8132	7916	7732	7516	8225	7825	62	2380	500	5400	10	1	12304784	984	-4.23	7.90	12	0.09	-1890.00	1013.00	21416	20230131	-62.64	7190	20230726	11.27	21416	-62.64	20230131	7190	11.27	20230726	42750	-81.29	20230131	7190	11.27	20230726	0.04	N	301300	500	61 억	52833	N	N	133	N	N
8	20230731	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7980	30	2	0.38	34616810	4394	9.86	7950	8070	7770	10330	5570	7950	7878.20	0.43	0	-907	8316	8132	7916	7732	7516	8225	7825	62	2380	500	5400	10	1	12304784	982	-4.22	7.88	12	0.04	-1890.00	1013.00	21416	20230131	-62.74	7190	20230726	10.99	21416	-62.74	20230131	7190	10.99	20230726	42750	-81.33	20230131	7190	10.99	20230726	0.04	N	301300	500	61 억	52833	N	N	133	N	N
9	20230731	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7950	0	3	0.00	95400	12	0.03	7950	7950	7950	10330	5570	7950	7950.00	0.43	0	-11	8316	8132	7916	7732	7516	8225	7825	62	2380	500	5400	10	1	12304784	978	-4.21	7.85	12	0.00	-1890.00	1013.00	21416	20230131	-62.88	7190	20230726	10.57	21416	-62.88	20230131	7190	10.57	20230726	42750	-81.40	20230131	7190	10.57	20230726	0.04	N	301300	500	61 억	52833	N	N	133	N	N
10	20230728	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7950	150	2	1.92	348328470	44515	75.66	7840	8100	7700	10140	5460	7800	7824.97	0.42	0	458	8080	7940	7700	7560	7320	8010	7630	62	2340	500	5300	10	1	12304784	978	-4.21	7.85	12	0.36	-1890.00	1013.00	21416	20230131	-62.88	7190	20230726	10.57	21416	-62.88	20230131	7190	10.57	20230726	42750	-81.40	20230131	7190	10.57	20230726	0.05	N	301300	500	61 억	51087	N	N	133	N	N
11	20230728	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7950	150	2	1.92	331205990	42361	71.99	7840	8100	7700	10140	5460	7800	7818.65	0.42	0	-164	8080	7940	7700	7560	7320	8010	7630	62	2340	500	5300	10	1	12304784	978	-4.21	7.85	12	0.34	-1890.00	1013.00	21416	20230131	-62.88	7190	20230726	10.57	21416	-62.88	20230131	7190	10.57	20230726	42750	-81.40	20230131	7190	10.57	20230726	0.05	N	301300	500	61 억	51087	N	N	102	N	N
12	20230728	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7790	-10	5	-0.13	257453510	33004	56.09	7840	8100	7700	10140	5460	7800	7800.68	0.42	0	2503	8080	7940	7700	7560	7320	8010	7630	62	2340	500	5300	10	1	12304784	959	-4.12	7.69	12	0.27	-1890.00	1013.00	21416	20230131	-63.63	7190	20230726	8.34	21416	-63.63	20230131	7190	8.34	20230726	42750	-81.78	20230131	7190	8.34	20230726	0.05	N	301300	500	61 억	51087	N	N	102	N	N
13	20230728	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7810	10	2	0.13	168152040	21572	36.66	7840	8100	7700	10140	5460	7800	7794.92	0.42	0	27	8080	7940	7700	7560	7320	8010	7630	62	2340	500	5300	10	1	12304784	961	-4.13	7.71	12	0.18	-1890.00	1013.00	21416	20230131	-63.53	7190	20230726	8.62	21416	-63.53	20230131	7190	8.62	20230726	42750	-81.73	20230131	7190	8.62	20230726	0.05	N	301300	500	61 억	51087	N	N	102	N	N
14	20230728	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7820	20	2	0.26	146698810	18816	31.98	7840	8100	7700	10140	5460	7800	7796.49	0.42	0	-9	8080	7940	7700	7560	7320	8010	7630	62	2340	500	5300	10	1	12304784	962	-4.14	7.72	12	0.15	-1890.00	1013.00	21416	20230131	-63.49	7190	20230726	8.76	21416	-63.49	20230131	7190	8.76	20230726	42750	-81.71	20230131	7190	8.76	20230726	0.05	N	301300	500	61 억	51087	N	N	102	N	N
15	20230728	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7790	-10	5	-0.13	132772410	17027	28.94	7840	8100	7700	10140	5460	7800	7797.76	0.42	0	215	8080	7940	7700	7560	7320	8010	7630	62	2340	500	5300	10	1	12304784	959	-4.12	7.69	12	0.14	-1890.00	1013.00	21416	20230131	-63.63	7190	20230726	8.34	21416	-63.63	20230131	7190	8.34	20230726	42750	-81.78	20230131	7190	8.34	20230726	0.05	N	301300	500	61 억	51087	N	N	102	N	N
16	20230728	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7750	-50	5	-0.64	81077680	10394	17.67	7840	8100	7700	10140	5460	7800	7800.43	0.42	0	-1490	8080	7940	7700	7560	7320	8010	7630	62	2340	500	5300	10	1	12304784	954	-4.10	7.65	12	0.08	-1890.00	1013.00	21416	20230131	-63.81	7190	20230726	7.79	21416	-63.81	20230131	7190	7.79	20230726	42750	-81.87	20230131	7190	7.79	20230726	0.05	N	301300	500	61 억	51087	N	N	102	N	N
17	20230728	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7850	50	2	0.64	14025320	1792	3.05	7840	8100	7700	10140	5460	7800	7826.63	0.42	0	98	8080	7940	7700	7560	7320	8010	7630	62	2340	500	5300	10	1	12304784	966	-4.15	7.75	12	0.01	-1890.00	1013.00	21416	20230131	-63.35	7190	20230726	9.18	21416	-63.35	20230131	7190	9.18	20230726	42750	-81.64	20230131	7190	9.18	20230726	0.05	N	301300	500	61 억	51087	N	N	102	N	N
18	20230727	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7800	280	2	3.72	447272540	58834	39.43	7510	7840	7460	9770	5270	7520	7602.28	0.36	-394	12447	8473	7996	7593	7116	6713	7795	6915	62	2250	500	5110	10	1	12304784	960	-4.13	7.70	12	0.48	-1890.00	1013.00	21416	20230131	-63.58	7190	20230726	8.48	21416	-63.58	20230131	7190	8.48	20230726	42750	-81.75	20230131	7190	8.48	20230726	0.05	N	301300	500	61 억	44700	N	N	102	N	N
19	20230727	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7760	240	2	3.19	436430290	57442	38.50	7510	7840	7460	9770	5270	7520	7597.76	0.36	-394	11458	8473	7996	7593	7116	6713	7795	6915	62	2250	500	5110	10	1	12304784	955	-4.11	7.66	12	0.47	-1890.00	1013.00	21416	20230131	-63.77	7190	20230726	7.93	21416	-63.77	20230131	7190	7.93	20230726	42750	-81.85	20230131	7190	7.93	20230726	0.05	N	301300	500	61 억	44700	N	N	148	N	N
20	20230727	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7670	150	2	1.99	397845910	52468	35.17	7510	7760	7460	9770	5270	7520	7582.64	0.36	-394	8696	8473	7996	7593	7116	6713	7795	6915	62	2250	500	5110	10	1	12304784	944	-4.06	7.57	12	0.43	-1890.00	1013.00	21416	20230131	-64.19	7190	20230726	6.68	21416	-64.19	20230131	7190	6.68	20230726	42750	-82.06	20230131	7190	6.68	20230726	0.05	N	301300	500	61 억	44700	N	N	148	N	N
21	20230727	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7730	210	2	2.79	379521830	50085	33.57	7510	7760	7460	9770	5270	7520	7577.55	0.36	-394	8933	8473	7996	7593	7116	6713	7795	6915	62	2250	500	5110	10	1	12304784	951	-4.09	7.63	12	0.41	-1890.00	1013.00	21416	20230131	-63.91	7190	20230726	7.51	21416	-63.91	20230131	7190	7.51	20230726	42750	-81.92	20230131	7190	7.51	20230726	0.05	N	301300	500	61 억	44700	N	N	148	N	N
22	20230727	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7600	80	2	1.06	310699240	41036	27.50	7510	7710	7460	9770	5270	7520	7571.38	0.36	-394	7904	8473	7996	7593	7116	6713	7795	6915	62	2250	500	5110	10	1	12304784	935	-4.02	7.50	12	0.33	-1890.00	1013.00	21416	20230131	-64.51	7190	20230726	5.70	21416	-64.51	20230131	7190	5.70	20230726	42750	-82.22	20230131	7190	5.70	20230726	0.05	N	301300	500	61 억	44700	N	N	148	N	N
23	20230727	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7650	130	2	1.73	216670690	28717	19.25	7510	7700	7460	9770	5270	7520	7545.03	0.36	-394	6539	8473	7996	7593	7116	6713	7795	6915	62	2250	500	5110	10	1	12304784	941	-4.05	7.55	12	0.23	-1890.00	1013.00	21416	20230131	-64.28	7190	20230726	6.40	21416	-64.28	20230131	7190	6.40	20230726	42750	-82.11	20230131	7190	6.40	20230726	0.05	N	301300	500	61 억	44700	N	N	148	N	N
24	20230727	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7600	80	2	1.06	183841610	24419	16.37	7510	7690	7460	9770	5270	7520	7528.63	0.36	-394	7077	8473	7996	7593	7116	6713	7795	6915	62	2250	500	5110	10	1	12304784	935	-4.02	7.50	12	0.20	-1890.00	1013.00	21416	20230131	-64.51	7190	20230726	5.70	21416	-64.51	20230131	7190	5.70	20230726	42750	-82.22	20230131	7190	5.70	20230726	0.05	N	301300	500	61 억	44700	N	N	148	N	N
25	20230727	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7510	-10	5	-0.13	33528940	4445	2.98	7510	7690	7490	9770	5270	7520	7543.07	0.36	-394	1056	8473	7996	7593	7116	6713	7795	6915	62	2250	500	5110	10	1	12304784	924	-3.97	7.41	12	0.04	-1890.00	1013.00	21416	20230131	-64.93	7190	20230726	4.45	21416	-64.93	20230131	7190	4.45	20230726	42750	-82.43	20230131	7190	4.45	20230726	0.05	N	301300	500	61 억	44700	N	N	148	N	N
26	20230726	161101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7520	-630	5	-7.73	1133638980	148980	142.21	7980	8070	7190	10590	5710	8150	7609.35	0.37	0	-523	9076	8612	8306	7842	7536	8460	7690	62	2440	500	5540	10	1	12304784	925	-3.98	7.42	12	1.21	-1890.00	1013.00	21416	20230131	-64.89	7190	20230726	4.59	21416	-64.89	20230131	7190	4.59	20230726	42750	-82.41	20230131	7190	4.59	20230726	0.06	N	301300	500	61 억	45094	N	N	148	N	N
27	20230726	151108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7380	-770	5	-9.45	1099995770	144468	137.91	7980	8070	7190	10590	5710	8150	7614.11	0.37	0	-2576	9076	8612	8306	7842	7536	8460	7690	62	2440	500	5540	10	1	12304784	908	-3.90	7.29	12	1.17	-1890.00	1013.00	21416	20230131	-65.54	7190	20230726	2.64	21416	-65.54	20230131	7190	2.64	20230726	42750	-82.74	20230131	7190	2.64	20230726	0.06	N	301300	500	61 억	45094	N	N	621	N	N
28	20230726	141059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7380	-770	5	-9.45	967932120	126632	120.88	7980	8070	7360	10590	5710	8150	7643.66	0.37	0	-2970	9076	8612	8306	7842	7536	8460	7690	62	2440	500	5540	10	1	12304784	908	-3.90	7.29	12	1.03	-1890.00	1013.00	21416	20230131	-65.54	7360	20230726	0.27	21416	-65.54	20230131	7360	0.27	20230726	42750	-82.74	20230131	7360	0.27	20230726	0.06	N	301300	500	61 억	45094	N	N	621	N	N
29	20230726	131055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7450	-700	5	-8.59	809519240	105286	100.50	7980	8070	7420	10590	5710	8150	7688.76	0.37	0	-4792	9076	8612	8306	7842	7536	8460	7690	62	2440	500	5540	10	1	12304784	917	-3.94	7.35	12	0.86	-1890.00	1013.00	21416	20230131	-65.21	7420	20230726	0.40	21416	-65.21	20230131	7420	0.40	20230726	42750	-82.57	20230131	7420	0.40	20230726	0.06	N	301300	500	61 억	45094	N	N	621	N	N
30	20230726	121059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7470	-680	5	-8.34	723617080	93766	89.51	7980	8070	7450	10590	5710	8150	7717.27	0.37	0	-2483	9076	8612	8306	7842	7536	8460	7690	62	2440	500	5540	10	1	12304784	919	-3.95	7.37	12	0.76	-1890.00	1013.00	21416	20230131	-65.12	7450	20230726	0.27	21416	-65.12	20230131	7450	0.27	20230726	42750	-82.53	20230131	7450	0.27	20230726	0.06	N	301300	500	61 억	45094	N	N	621	N	N
31	20230726	111054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7540	-610	5	-7.48	621733610	80241	76.60	7980	8070	7500	10590	5710	8150	7748.33	0.37	0	-933	9076	8612	8306	7842	7536	8460	7690	62	2440	500	5540	10	1	12304784	928	-3.99	7.44	12	0.65	-1890.00	1013.00	21416	20230131	-64.79	7500	20230726	0.53	21416	-64.79	20230131	7500	0.53	20230726	42750	-82.36	20230131	7500	0.53	20230726	0.06	N	301300	500	61 억	45094	N	N	621	N	N
32	20230726	101101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7730	-420	5	-5.15	344449460	43808	41.82	7980	8070	7730	10590	5710	8150	7862.71	0.37	0	-546	9076	8612	8306	7842	7536	8460	7690	62	2440	500	5540	10	1	12304784	951	-4.09	7.63	12	0.36	-1890.00	1013.00	21416	20230131	-63.91	7730	20230726	0.00	21416	-63.91	20230131	7730	0.00	20230726	42750	-81.92	20230131	7730	0.00	20230726	0.06	N	301300	500	61 억	45094	N	N	621	N	N
33	20230726	091056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7910	-240	5	-2.94	54909790	6895	6.58	7980	8070	7900	10590	5710	8150	7963.71	0.37	0	65	9076	8612	8306	7842	7536	8460	7690	62	2440	500	5540	10	1	12304784	973	-4.19	7.81	12	0.06	-1890.00	1013.00	21416	20230131	-63.06	7900	20230726	0.13	21416	-63.06	20230131	7900	0.13	20230726	42750	-81.50	20230131	7900	0.13	20230726	0.06	N	301300	500	61 억	45094	N	N	621	N	N
34	20230725	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8150	-620	5	-7.07	859708330	104609	148.30	8690	8770	8000	11400	6140	8770	8218.58	0.39	0	-2924	9490	9130	8830	8470	8170	8980	8320	62	2630	500	5960	10	1	12304784	1003	-4.31	8.05	12	0.85	-1890.00	1013.00	21416	20230131	-61.94	7900	20230712	3.16	21416	-61.94	20230131	7900	3.16	20230712	42750	-80.94	20230131	7900	3.16	20230712	0.05	N	301300	500	61 억	47654	N	N	621	N	N
35	20230725	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8100	-670	5	-7.64	815531760	99181	140.60	8690	8770	8000	11400	6140	8770	8222.66	0.39	0	-2168	9490	9130	8830	8470	8170	8980	8320	62	2630	500	5960	10	1	12304784	997	-4.29	8.00	12	0.81	-1890.00	1013.00	21416	20230131	-62.18	7900	20230712	2.53	21416	-62.18	20230131	7900	2.53	20230712	42750	-81.05	20230131	7900	2.53	20230712	0.05	N	301300	500	61 억	47654	N	N	43	N	N
36	20230725	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8100	-670	5	-7.64	611413420	73984	104.88	8690	8770	8100	11400	6140	8770	8264.13	0.39	0	-4698	9490	9130	8830	8470	8170	8980	8320	62	2630	500	5960	10	1	12304784	997	-4.29	8.00	12	0.60	-1890.00	1013.00	21416	20230131	-62.18	7900	20230712	2.53	21416	-62.18	20230131	7900	2.53	20230712	42750	-81.05	20230131	7900	2.53	20230712	0.05	N	301300	500	61 억	47654	N	N	43	N	N
37	20230725	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8210	-560	5	-6.39	527825000	63733	90.35	8690	8770	8140	11400	6140	8770	8281.82	0.39	0	-4082	9490	9130	8830	8470	8170	8980	8320	62	2630	500	5960	10	1	12304784	1010	-4.34	8.10	12	0.52	-1890.00	1013.00	21416	20230131	-61.66	7900	20230712	3.92	21416	-61.66	20230131	7900	3.92	20230712	42750	-80.80	20230131	7900	3.92	20230712	0.05	N	301300	500	61 억	47654	N	N	43	N	N
38	20230725	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8240	-530	5	-6.04	442889830	53368	75.66	8690	8770	8180	11400	6140	8770	8298.79	0.39	0	-2266	9490	9130	8830	8470	8170	8980	8320	62	2630	500	5960	10	1	12304784	1014	-4.36	8.13	12	0.43	-1890.00	1013.00	21416	20230131	-61.52	7900	20230712	4.30	21416	-61.52	20230131	7900	4.30	20230712	42750	-80.73	20230131	7900	4.30	20230712	0.05	N	301300	500	61 억	47654	N	N	43	N	N
39	20230725	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8300	-470	5	-5.36	414989040	49985	70.86	8690	8770	8180	11400	6140	8770	8302.27	0.39	0	-1589	9490	9130	8830	8470	8170	8980	8320	62	2630	500	5960	10	1	12304784	1021	-4.39	8.19	12	0.41	-1890.00	1013.00	21416	20230131	-61.24	7900	20230712	5.06	21416	-61.24	20230131	7900	5.06	20230712	42750	-80.58	20230131	7900	5.06	20230712	0.05	N	301300	500	61 억	47654	N	N	43	N	N
40	20230725	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8220	-550	5	-6.27	314679620	37794	53.58	8690	8770	8210	11400	6140	8770	8326.18	0.39	0	-268	9490	9130	8830	8470	8170	8980	8320	62	2630	500	5960	10	1	12304784	1011	-4.35	8.11	12	0.31	-1890.00	1013.00	21416	20230131	-61.62	7900	20230712	4.05	21416	-61.62	20230131	7900	4.05	20230712	42750	-80.77	20230131	7900	4.05	20230712	0.05	N	301300	500	61 억	47654	N	N	43	N	N
41	20230725	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8490	-280	5	-3.19	54579340	6467	9.17	8690	8770	8350	11400	6140	8770	8439.67	0.39	0	118	9490	9130	8830	8470	8170	8980	8320	62	2630	500	5960	10	1	12304784	1045	-4.49	8.38	12	0.05	-1890.00	1013.00	21416	20230131	-60.36	7900	20230712	7.47	21416	-60.36	20230131	7900	7.47	20230712	42750	-80.14	20230131	7900	7.47	20230712	0.05	N	301300	500	61 억	47654	N	N	43	N	N
42	20230724	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8770	-270	5	-2.99	610855560	70189	50.31	9190	9190	8530	11750	6330	9040	8703.01	0.44	0	-6071	9593	9316	8913	8636	8233	9455	8775	62	2710	500	6140	10	1	12304784	1079	-4.64	8.66	12	0.57	-1890.00	1013.00	21416	20230131	-59.05	7900	20230712	11.01	21416	-59.05	20230131	7900	11.01	20230712	42750	-79.49	20230131	7900	11.01	20230712	0.08	N	301300	500	61 억	53722	N	N	43	N	N
43	20230724	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8690	-350	5	-3.87	600466610	68999	49.45	9190	9190	8530	11750	6330	9040	8702.54	0.44	0	-7026	9593	9316	8913	8636	8233	9455	8775	62	2710	500	6140	10	1	12304784	1069	-4.60	8.58	12	0.56	-1890.00	1013.00	21416	20230131	-59.42	7900	20230712	10.00	21416	-59.42	20230131	7900	10.00	20230712	42750	-79.67	20230131	7900	10.00	20230712	0.08	N	301300	500	61 억	53722	N	N	20	N	N
44	20230724	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8600	-440	5	-4.87	509556040	58476	41.91	9190	9190	8530	11750	6330	9040	8713.93	0.44	0	-9241	9593	9316	8913	8636	8233	9455	8775	62	2710	500	6140	10	1	12304784	1058	-4.55	8.49	12	0.48	-1890.00	1013.00	21416	20230131	-59.84	7900	20230712	8.86	21416	-59.84	20230131	7900	8.86	20230712	42750	-79.88	20230131	7900	8.86	20230712	0.08	N	301300	500	61 억	53722	N	N	20	N	N
45	20230724	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8590	-450	5	-4.98	472043120	54097	38.77	9190	9190	8570	11750	6330	9040	8725.87	0.44	0	-7685	9593	9316	8913	8636	8233	9455	8775	62	2710	500	6140	10	1	12304784	1057	-4.54	8.48	12	0.44	-1890.00	1013.00	21416	20230131	-59.89	7900	20230712	8.73	21416	-59.89	20230131	7900	8.73	20230712	42750	-79.91	20230131	7900	8.73	20230712	0.08	N	301300	500	61 억	53722	N	N	20	N	N
46	20230724	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8620	-420	5	-4.65	411015270	47002	33.69	9190	9190	8610	11750	6330	9040	8744.63	0.44	0	-7233	9593	9316	8913	8636	8233	9455	8775	62	2710	500	6140	10	1	12304784	1061	-4.56	8.51	12	0.38	-1890.00	1013.00	21416	20230131	-59.75	7900	20230712	9.11	21416	-59.75	20230131	7900	9.11	20230712	42750	-79.84	20230131	7900	9.11	20230712	0.08	N	301300	500	61 억	53722	N	N	20	N	N
47	20230724	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8650	-390	5	-4.31	346963470	39585	28.37	9190	9190	8640	11750	6330	9040	8765.02	0.44	0	-5832	9593	9316	8913	8636	8233	9455	8775	62	2710	500	6140	10	1	12304784	1064	-4.58	8.54	12	0.32	-1890.00	1013.00	21416	20230131	-59.61	7900	20230712	9.49	21416	-59.61	20230131	7900	9.49	20230712	42750	-79.77	20230131	7900	9.49	20230712	0.08	N	301300	500	61 억	53722	N	N	20	N	N
48	20230724	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8820	-220	5	-2.43	265334510	30207	21.65	9190	9190	8640	11750	6330	9040	8783.87	0.44	0	-3694	9593	9316	8913	8636	8233	9455	8775	62	2710	500	6140	10	1	12304784	1085	-4.67	8.71	12	0.25	-1890.00	1013.00	21416	20230131	-58.82	7900	20230712	11.65	21416	-58.82	20230131	7900	11.65	20230712	42750	-79.37	20230131	7900	11.65	20230712	0.08	N	301300	500	61 억	53722	N	N	20	N	N
49	20230724	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8880	-160	5	-1.77	37980180	4204	3.01	9190	9190	8880	11750	6330	9040	9034.30	0.44	0	-2345	9593	9316	8913	8636	8233	9455	8775	62	2710	500	6140	10	1	12304784	1093	-4.70	8.77	12	0.03	-1890.00	1013.00	21416	20230131	-58.54	7900	20230712	12.41	21416	-58.54	20230131	7900	12.41	20230712	42750	-79.23	20230131	7900	12.41	20230712	0.08	N	301300	500	61 억	53722	N	N	20	N	N
50	20230721	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9040	40	2	0.44	1240070520	139005	207.96	9000	9190	8510	11700	6300	9000	8921.05	0.35	0	9345	9540	9270	9020	8750	8500	9145	8625	62	2700	500	6120	10	1	12304784	1112	-4.78	8.92	12	1.13	-1890.00	1013.00	21416	20230131	-57.79	7900	20230712	14.43	21416	-57.79	20230131	7900	14.43	20230712	42750	-78.85	20230131	7900	14.43	20230712	0.09	N	301300	500	61 억	42764	N	N	20	N	N
51	20230721	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9040	40	2	0.44	1211107440	135800	203.17	9000	9190	8510	11700	6300	9000	8918.32	0.35	0	8704	9540	9270	9020	8750	8500	9145	8625	62	2700	500	6120	10	1	12304784	1112	-4.78	8.92	12	1.10	-1890.00	1013.00	21416	20230131	-57.79	7900	20230712	14.43	21416	-57.79	20230131	7900	14.43	20230712	42750	-78.85	20230131	7900	14.43	20230712	0.09	N	301300	500	61 억	42764	N	N	53	N	N
52	20230721	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9020	20	2	0.22	1015071240	114191	170.84	9000	9190	8510	11700	6300	9000	8889.24	0.35	0	8180	9540	9270	9020	8750	8500	9145	8625	62	2700	500	6120	10	1	12304784	1110	-4.77	8.90	12	0.93	-1890.00	1013.00	21416	20230131	-57.88	7900	20230712	14.18	21416	-57.88	20230131	7900	14.18	20230712	42750	-78.90	20230131	7900	14.18	20230712	0.09	N	301300	500	61 억	42764	N	N	53	N	N
53	20230721	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8930	-70	5	-0.78	884053550	99553	148.94	9000	9190	8510	11700	6300	9000	8880.23	0.35	0	11643	9540	9270	9020	8750	8500	9145	8625	62	2700	500	6120	10	1	12304784	1099	-4.72	8.82	12	0.81	-1890.00	1013.00	21416	20230131	-58.30	7900	20230712	13.04	21416	-58.30	20230131	7900	13.04	20230712	42750	-79.11	20230131	7900	13.04	20230712	0.09	N	301300	500	61 억	42764	N	N	53	N	N
54	20230721	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9040	40	2	0.44	830736300	93607	140.04	9000	9190	8510	11700	6300	9000	8874.72	0.35	0	13596	9540	9270	9020	8750	8500	9145	8625	62	2700	500	6120	10	1	12304784	1112	-4.78	8.92	12	0.76	-1890.00	1013.00	21416	20230131	-57.79	7900	20230712	14.43	21416	-57.79	20230131	7900	14.43	20230712	42750	-78.85	20230131	7900	14.43	20230712	0.09	N	301300	500	61 억	42764	N	N	53	N	N
55	20230721	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9050	50	2	0.56	740963510	83703	125.23	9000	9190	8510	11700	6300	9000	8852.29	0.35	0	15168	9540	9270	9020	8750	8500	9145	8625	62	2700	500	6120	10	1	12304784	1114	-4.79	8.93	12	0.68	-1890.00	1013.00	21416	20230131	-57.74	7900	20230712	14.56	21416	-57.74	20230131	7900	14.56	20230712	42750	-78.83	20230131	7900	14.56	20230712	0.09	N	301300	500	61 억	42764	N	N	53	N	N
56	20230721	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8790	-210	5	-2.33	245101900	27698	41.44	9000	9000	8700	11700	6300	9000	8849.08	0.35	0	6798	9540	9270	9020	8750	8500	9145	8625	62	2700	500	6120	10	1	12304784	1082	-4.65	8.68	12	0.23	-1890.00	1013.00	21416	20230131	-58.96	7900	20230712	11.27	21416	-58.96	20230131	7900	11.27	20230712	42750	-79.44	20230131	7900	11.27	20230712	0.09	N	301300	500	61 억	42764	N	N	53	N	N
57	20230721	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8840	-160	5	-1.78	28699190	3216	4.81	9000	9000	8820	11700	6300	9000	8923.88	0.35	0	-284	9540	9270	9020	8750	8500	9145	8625	62	2700	500	6120	10	1	12304784	1088	-4.68	8.73	12	0.03	-1890.00	1013.00	21416	20230131	-58.72	7900	20230712	11.90	21416	-58.72	20230131	7900	11.90	20230712	42750	-79.32	20230131	7900	11.90	20230712	0.09	N	301300	500	61 억	42764	N	N	53	N	N
58	20230720	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9000	-100	5	-1.10	599728780	66745	36.21	9200	9290	8770	11830	6370	9100	8985.35	0.41	0	-6358	9613	9356	8983	8726	8353	9485	8855	62	2730	500	6180	10	1	12304784	1107	-4.76	8.88	12	0.54	-1890.00	1013.00	21416	20230131	-57.98	7900	20230712	13.92	21416	-57.98	20230131	7900	13.92	20230712	42750	-78.95	20230131	7900	13.92	20230712	0.05	N	301300	500	61 억	50173	N	N	53	N	N
59	20230720	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8950	-150	5	-1.65	578456530	64373	34.93	9200	9290	8770	11830	6370	9100	8986.01	0.41	0	-7487	9613	9356	8983	8726	8353	9485	8855	62	2730	500	6180	10	1	12304784	1101	-4.74	8.84	12	0.52	-1890.00	1013.00	21416	20230131	-58.21	7900	20230712	13.29	21416	-58.21	20230131	7900	13.29	20230712	42750	-79.06	20230131	7900	13.29	20230712	0.05	N	301300	500	61 억	50173	N	N	90	N	N
60	20230720	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8790	-310	5	-3.41	523026440	58096	31.52	9200	9290	8770	11830	6370	9100	9002.80	0.41	0	-7934	9613	9356	8983	8726	8353	9485	8855	62	2730	500	6180	10	1	12304784	1082	-4.65	8.68	12	0.47	-1890.00	1013.00	21416	20230131	-58.96	7900	20230712	11.27	21416	-58.96	20230131	7900	11.27	20230712	42750	-79.44	20230131	7900	11.27	20230712	0.05	N	301300	500	61 억	50173	N	N	90	N	N
61	20230720	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8910	-190	5	-2.09	391517660	43241	23.46	9200	9290	8900	11830	6370	9100	9054.32	0.41	0	-7340	9613	9356	8983	8726	8353	9485	8855	62	2730	500	6180	10	1	12304784	1096	-4.71	8.80	12	0.35	-1890.00	1013.00	21416	20230131	-58.40	7900	20230712	12.78	21416	-58.40	20230131	7900	12.78	20230712	42750	-79.16	20230131	7900	12.78	20230712	0.05	N	301300	500	61 억	50173	N	N	90	N	N
62	20230720	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8960	-140	5	-1.54	333454260	36739	19.93	9200	9290	8920	11830	6370	9100	9076.30	0.41	0	-4259	9613	9356	8983	8726	8353	9485	8855	62	2730	500	6180	10	1	12304784	1103	-4.74	8.85	12	0.30	-1890.00	1013.00	21416	20230131	-58.16	7900	20230712	13.42	21416	-58.16	20230131	7900	13.42	20230712	42750	-79.04	20230131	7900	13.42	20230712	0.05	N	301300	500	61 억	50173	N	N	90	N	N
63	20230720	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8930	-170	5	-1.87	294492540	32386	17.57	9200	9290	8920	11830	6370	9100	9093.21	0.41	0	-3047	9613	9356	8983	8726	8353	9485	8855	62	2730	500	6180	10	1	12304784	1099	-4.72	8.82	12	0.26	-1890.00	1013.00	21416	20230131	-58.30	7900	20230712	13.04	21416	-58.30	20230131	7900	13.04	20230712	42750	-79.11	20230131	7900	13.04	20230712	0.05	N	301300	500	61 억	50173	N	N	90	N	N
64	20230720	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	-70	5	-0.77	218425180	23903	12.97	9200	9290	8980	11830	6370	9100	9137.98	0.41	0	-2861	9613	9356	8983	8726	8353	9485	8855	62	2730	500	6180	10	1	12304784	1111	-4.78	8.91	12	0.19	-1890.00	1013.00	21416	20230131	-57.84	7900	20230712	14.30	21416	-57.84	20230131	7900	14.30	20230712	42750	-78.88	20230131	7900	14.30	20230712	0.05	N	301300	500	61 억	50173	N	N	90	N	N
65	20230720	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9240	140	2	1.54	78352090	8500	4.61	9200	9290	9150	11830	6370	9100	9217.89	0.41	0	257	9613	9356	8983	8726	8353	9485	8855	62	2730	500	6180	10	1	12304784	1137	-4.89	9.12	12	0.07	-1890.00	1013.00	21416	20230131	-56.85	7900	20230712	16.96	21416	-56.85	20230131	7900	16.96	20230712	42750	-78.39	20230131	7900	16.96	20230712	0.05	N	301300	500	61 억	50173	N	N	90	N	N
66	20230719	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9100	210	2	2.36	1641057630	181795	108.80	8890	9240	8610	11550	6230	8890	9026.92	0.51	0	-12310	9316	9102	8746	8532	8176	9210	8640	62	2660	500	6040	10	1	12304784	1120	-4.81	8.98	12	1.48	-1890.00	1013.00	21416	20230131	-57.51	7900	20230712	15.19	21416	-57.51	20230131	7900	15.19	20230712	42750	-78.71	20230131	7900	15.19	20230712	0.05	N	301300	500	61 억	62707	N	N	90	N	N
67	20230719	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9070	180	2	2.02	1612404750	178642	106.91	8890	9240	8610	11550	6230	8890	9025.91	0.51	0	-13272	9316	9102	8746	8532	8176	9210	8640	62	2660	500	6040	10	1	12304784	1116	-4.80	8.95	12	1.45	-1890.00	1013.00	21416	20230131	-57.65	7900	20230712	14.81	21416	-57.65	20230131	7900	14.81	20230712	42750	-78.78	20230131	7900	14.81	20230712	0.05	N	301300	500	61 억	62707	N	N	13	N	N
68	20230719	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	140	2	1.57	1440385120	159595	95.51	8890	9240	8610	11550	6230	8890	9025.26	0.51	0	-14013	9316	9102	8746	8532	8176	9210	8640	62	2660	500	6040	10	1	12304784	1111	-4.78	8.91	12	1.30	-1890.00	1013.00	21416	20230131	-57.84	7900	20230712	14.30	21416	-57.84	20230131	7900	14.30	20230712	42750	-78.88	20230131	7900	14.30	20230712	0.05	N	301300	500	61 억	62707	N	N	13	N	N
69	20230719	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9060	170	2	1.91	1356343850	150287	89.94	8890	9240	8610	11550	6230	8890	9025.04	0.51	0	-12699	9316	9102	8746	8532	8176	9210	8640	62	2660	500	6040	10	1	12304784	1115	-4.79	8.94	12	1.22	-1890.00	1013.00	21416	20230131	-57.70	7900	20230712	14.68	21416	-57.70	20230131	7900	14.68	20230712	42750	-78.81	20230131	7900	14.68	20230712	0.05	N	301300	500	61 억	62707	N	N	13	N	N
70	20230719	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9060	170	2	1.91	1272406460	141043	84.41	8890	9240	8610	11550	6230	8890	9021.42	0.51	0	-12582	9316	9102	8746	8532	8176	9210	8640	62	2660	500	6040	10	1	12304784	1115	-4.79	8.94	12	1.15	-1890.00	1013.00	21416	20230131	-57.70	7900	20230712	14.68	21416	-57.70	20230131	7900	14.68	20230712	42750	-78.81	20230131	7900	14.68	20230712	0.05	N	301300	500	61 억	62707	N	N	13	N	N
71	20230719	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9160	270	2	3.04	1067274670	118515	70.93	8890	9240	8610	11550	6230	8890	9005.41	0.51	0	-3040	9316	9102	8746	8532	8176	9210	8640	62	2660	500	6040	10	1	12304784	1127	-4.85	9.04	12	0.96	-1890.00	1013.00	21416	20230131	-57.23	7900	20230712	15.95	21416	-57.23	20230131	7900	15.95	20230712	42750	-78.57	20230131	7900	15.95	20230712	0.05	N	301300	500	61 억	62707	N	N	13	N	N
72	20230719	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9040	150	2	1.69	642856080	71520	42.80	8890	9240	8610	11550	6230	8890	8988.50	0.51	0	4296	9316	9102	8746	8532	8176	9210	8640	62	2660	500	6040	10	1	12304784	1112	-4.78	8.92	12	0.58	-1890.00	1013.00	21416	20230131	-57.79	7900	20230712	14.43	21416	-57.79	20230131	7900	14.43	20230712	42750	-78.85	20230131	7900	14.43	20230712	0.05	N	301300	500	61 억	62707	N	N	13	N	N
73	20230719	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8790	-100	5	-1.12	104461890	11832	7.08	8890	8890	8750	11550	6230	8890	8828.69	0.51	0	-2008	9316	9102	8746	8532	8176	9210	8640	62	2660	500	6040	10	1	12304784	1082	-4.65	8.68	12	0.10	-1890.00	1013.00	21416	20230131	-58.96	7900	20230712	11.27	21416	-58.96	20230131	7900	11.27	20230712	42750	-79.44	20230131	7900	11.27	20230712	0.05	N	301300	500	61 억	62707	N	N	13	N	N
74	20230718	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8890	390	2	4.59	1440169090	164738	237.81	8550	8960	8390	11050	5950	8500	8741.80	0.64	0	-15991	9040	8770	8350	8080	7660	8905	8215	62	2550	500	5780	10	1	12304784	1094	-4.70	8.78	12	1.34	-1890.00	1013.00	21416	20230131	-58.49	7900	20230712	12.53	21416	-58.49	20230131	7900	12.53	20230712	42750	-79.20	20230131	7900	12.53	20230712	0.05	N	301300	500	61 억	79328	N	N	13	N	N
75	20230718	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	370	2	4.35	1332649850	152534	220.19	8550	8960	8390	11050	5950	8500	8736.74	0.64	0	-15633	9040	8770	8350	8080	7660	8905	8215	62	2550	500	5780	10	1	12304784	1091	-4.69	8.76	12	1.24	-1890.00	1013.00	21416	20230131	-58.58	7900	20230712	12.28	21416	-58.58	20230131	7900	12.28	20230712	42750	-79.25	20230131	7900	12.28	20230712	0.05	N	301300	500	61 억	79328	N	N	137	N	N
76	20230718	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8690	190	2	2.24	1094463230	125571	181.27	8550	8960	8390	11050	5950	8500	8715.89	0.64	0	-17943	9040	8770	8350	8080	7660	8905	8215	62	2550	500	5780	10	1	12304784	1069	-4.60	8.58	12	1.02	-1890.00	1013.00	21416	20230131	-59.42	7900	20230712	10.00	21416	-59.42	20230131	7900	10.00	20230712	42750	-79.67	20230131	7900	10.00	20230712	0.05	N	301300	500	61 억	79328	N	N	137	N	N
77	20230718	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	200	2	2.35	1017943550	116782	168.58	8550	8960	8390	11050	5950	8500	8716.61	0.64	0	-16018	9040	8770	8350	8080	7660	8905	8215	62	2550	500	5780	10	1	12304784	1071	-4.60	8.59	12	0.95	-1890.00	1013.00	21416	20230131	-59.38	7900	20230712	10.13	21416	-59.38	20230131	7900	10.13	20230712	42750	-79.65	20230131	7900	10.13	20230712	0.05	N	301300	500	61 억	79328	N	N	137	N	N
78	20230718	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8590	90	2	1.06	959217470	109981	158.76	8550	8960	8390	11050	5950	8500	8721.67	0.64	0	-13218	9040	8770	8350	8080	7660	8905	8215	62	2550	500	5780	10	1	12304784	1057	-4.54	8.48	12	0.89	-1890.00	1013.00	21416	20230131	-59.89	7900	20230712	8.73	21416	-59.89	20230131	7900	8.73	20230712	42750	-79.91	20230131	7900	8.73	20230712	0.05	N	301300	500	61 억	79328	N	N	137	N	N
79	20230718	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8730	230	2	2.71	841537000	96333	139.06	8550	8960	8390	11050	5950	8500	8735.71	0.64	0	-12782	9040	8770	8350	8080	7660	8905	8215	62	2550	500	5780	10	1	12304784	1074	-4.62	8.62	12	0.78	-1890.00	1013.00	21416	20230131	-59.24	7900	20230712	10.51	21416	-59.24	20230131	7900	10.51	20230712	42750	-79.58	20230131	7900	10.51	20230712	0.05	N	301300	500	61 억	79328	N	N	137	N	N
80	20230718	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8710	210	2	2.47	504008710	58109	83.88	8550	8870	8390	11050	5950	8500	8673.51	0.64	0	-12067	9040	8770	8350	8080	7660	8905	8215	62	2550	500	5780	10	1	12304784	1072	-4.61	8.60	12	0.47	-1890.00	1013.00	21416	20230131	-59.33	7900	20230712	10.25	21416	-59.33	20230131	7900	10.25	20230712	42750	-79.63	20230131	7900	10.25	20230712	0.05	N	301300	500	61 억	79328	N	N	137	N	N
81	20230718	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8420	-80	5	-0.94	30594030	3596	5.19	8550	8610	8420	11050	5950	8500	8507.79	0.64	0	-1168	9040	8770	8350	8080	7660	8905	8215	62	2550	500	5780	10	1	12304784	1036	-4.46	8.31	12	0.03	-1890.00	1013.00	21416	20230131	-60.68	7900	20230712	6.58	21416	-60.68	20230131	7900	6.58	20230712	42750	-80.30	20230131	7900	6.58	20230712	0.05	N	301300	500	61 억	79328	N	N	137	N	N
82	20230717	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8500	170	2	2.04	579422040	69175	187.11	8480	8620	7930	10820	5840	8330	8376.06	0.57	0	9281	8563	8446	8233	8116	7903	8340	8010	62	2490	500	5660	10	1	12304784	1046	-4.50	8.39	12	0.56	-1890.00	1013.00	21416	20230131	-60.31	7900	20230712	7.59	21416	-60.31	20230131	7900	7.59	20230712	42750	-80.12	20230131	7900	7.59	20230712	0.05	N	301300	500	61 억	69895	N	N	137	N	N
83	20230717	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8400	70	2	0.84	551873680	65925	178.32	8480	8620	7930	10820	5840	8330	8371.24	0.57	0	9527	8563	8446	8233	8116	7903	8340	8010	62	2490	500	5660	10	1	12304784	1034	-4.44	8.29	12	0.54	-1890.00	1013.00	21416	20230131	-60.78	7900	20230712	6.33	21416	-60.78	20230131	7900	6.33	20230712	42750	-80.35	20230131	7900	6.33	20230712	0.05	N	301300	500	61 억	69895	N	N	12	N	N
84	20230717	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8500	170	2	2.04	418630730	50206	135.80	8480	8580	7930	10820	5840	8330	8338.26	0.57	0	7768	8563	8446	8233	8116	7903	8340	8010	62	2490	500	5660	10	1	12304784	1046	-4.50	8.39	12	0.41	-1890.00	1013.00	21416	20230131	-60.31	7900	20230712	7.59	21416	-60.31	20230131	7900	7.59	20230712	42750	-80.12	20230131	7900	7.59	20230712	0.05	N	301300	500	61 억	69895	N	N	12	N	N
85	20230717	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8430	100	2	1.20	217715380	26558	71.84	8480	8480	7930	10820	5840	8330	8197.73	0.57	0	2917	8563	8446	8233	8116	7903	8340	8010	62	2490	500	5660	10	1	12304784	1037	-4.46	8.32	12	0.22	-1890.00	1013.00	21416	20230131	-60.64	7900	20230712	6.71	21416	-60.64	20230131	7900	6.71	20230712	42750	-80.28	20230131	7900	6.71	20230712	0.05	N	301300	500	61 억	69895	N	N	12	N	N
86	20230717	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8370	40	2	0.48	168085640	20617	55.77	8480	8480	7930	10820	5840	8330	8152.77	0.57	0	2587	8563	8446	8233	8116	7903	8340	8010	62	2490	500	5660	10	1	12304784	1030	-4.43	8.26	12	0.17	-1890.00	1013.00	21416	20230131	-60.92	7900	20230712	5.95	21416	-60.92	20230131	7900	5.95	20230712	42750	-80.42	20230131	7900	5.95	20230712	0.05	N	301300	500	61 억	69895	N	N	12	N	N
87	20230717	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8120	-210	5	-2.52	116798780	14410	38.98	8480	8480	7930	10820	5840	8330	8105.40	0.57	0	1303	8563	8446	8233	8116	7903	8340	8010	62	2490	500	5660	10	1	12304784	999	-4.30	8.02	12	0.12	-1890.00	1013.00	21416	20230131	-62.08	7900	20230712	2.78	21416	-62.08	20230131	7900	2.78	20230712	42750	-81.01	20230131	7900	2.78	20230712	0.05	N	301300	500	61 억	69895	N	N	12	N	N
88	20230717	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8120	-210	5	-2.52	53489050	6597	17.84	8480	8480	7930	10820	5840	8330	8108.09	0.57	0	-424	8563	8446	8233	8116	7903	8340	8010	62	2490	500	5660	10	1	12304784	999	-4.30	8.02	12	0.05	-1890.00	1013.00	21416	20230131	-62.08	7900	20230712	2.78	21416	-62.08	20230131	7900	2.78	20230712	42750	-81.01	20230131	7900	2.78	20230712	0.05	N	301300	500	61 억	69895	N	N	12	N	N
89	20230717	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8080	-250	5	-3.00	15426640	1887	5.10	8480	8480	7930	10820	5840	8330	8175.22	0.57	0	-749	8563	8446	8233	8116	7903	8340	8010	62	2490	500	5660	10	1	12304784	994	-4.28	7.98	12	0.02	-1890.00	1013.00	21416	20230131	-62.27	7900	20230712	2.28	21416	-62.27	20230131	7900	2.28	20230712	42750	-81.10	20230131	7900	2.28	20230712	0.05	N	301300	500	61 억	69895	N	N	12	N	N
90	20230714	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8330	-10	5	-0.12	300702000	36826	76.78	8350	8350	8020	10840	5840	8340	8165.44	0.60	0	-4079	8766	8552	8246	8032	7726	8660	8140	62	2500	500	5670	10	1	12304784	1025	-4.41	8.22	12	0.30	-1890.00	1013.00	21416	20230131	-61.10	7900	20230712	5.44	21416	-61.10	20230131	7900	5.44	20230712	42750	-80.51	20230131	7900	5.44	20230712	0.05	N	301300	500	61 억	73974	N	N	12	N	N
91	20230714	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8300	-40	5	-0.48	283090900	34709	72.36	8350	8350	8020	10840	5840	8340	8156.12	0.60	0	-5006	8766	8552	8246	8032	7726	8660	8140	62	2500	500	5670	10	1	12304784	1021	-4.39	8.19	12	0.28	-1890.00	1013.00	21416	20230131	-61.24	7900	20230712	5.06	21416	-61.24	20230131	7900	5.06	20230712	42750	-80.58	20230131	7900	5.06	20230712	0.05	N	301300	500	61 억	73974	N	N	0	N	N
92	20230714	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8160	-180	5	-2.16	235155350	28889	60.23	8350	8350	8020	10840	5840	8340	8139.96	0.60	0	-8778	8766	8552	8246	8032	7726	8660	8140	62	2500	500	5670	10	1	12304784	1004	-4.32	8.06	12	0.23	-1890.00	1013.00	21416	20230131	-61.90	7900	20230712	3.29	21416	-61.90	20230131	7900	3.29	20230712	42750	-80.91	20230131	7900	3.29	20230712	0.05	N	301300	500	61 억	73974	N	N	0	N	N
93	20230714	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8140	-200	5	-2.40	212027530	26050	54.31	8350	8350	8020	10840	5840	8340	8139.25	0.60	0	-8573	8766	8552	8246	8032	7726	8660	8140	62	2500	500	5670	10	1	12304784	1002	-4.31	8.04	12	0.21	-1890.00	1013.00	21416	20230131	-61.99	7900	20230712	3.04	21416	-61.99	20230131	7900	3.04	20230712	42750	-80.96	20230131	7900	3.04	20230712	0.05	N	301300	500	61 억	73974	N	N	0	N	N
94	20230714	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8150	-190	5	-2.28	189002300	23225	48.42	8350	8350	8020	10840	5840	8340	8137.88	0.60	0	-7884	8766	8552	8246	8032	7726	8660	8140	62	2500	500	5670	10	1	12304784	1003	-4.31	8.05	12	0.19	-1890.00	1013.00	21416	20230131	-61.94	7900	20230712	3.16	21416	-61.94	20230131	7900	3.16	20230712	42750	-80.94	20230131	7900	3.16	20230712	0.05	N	301300	500	61 억	73974	N	N	0	N	N
95	20230714	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8150	-190	5	-2.28	168301000	20678	43.11	8350	8350	8020	10840	5840	8340	8139.13	0.60	0	-7291	8766	8552	8246	8032	7726	8660	8140	62	2500	500	5670	10	1	12304784	1003	-4.31	8.05	12	0.17	-1890.00	1013.00	21416	20230131	-61.94	7900	20230712	3.16	21416	-61.94	20230131	7900	3.16	20230712	42750	-80.94	20230131	7900	3.16	20230712	0.05	N	301300	500	61 억	73974	N	N	0	N	N
96	20230714	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8030	-310	5	-3.72	120642240	14818	30.89	8350	8350	8030	10840	5840	8340	8141.60	0.60	0	-5632	8766	8552	8246	8032	7726	8660	8140	62	2500	500	5670	10	1	12304784	988	-4.25	7.93	12	0.12	-1890.00	1013.00	21416	20230131	-62.50	7900	20230712	1.65	21416	-62.50	20230131	7900	1.65	20230712	42750	-81.22	20230131	7900	1.65	20230712	0.05	N	301300	500	61 억	73974	N	N	0	N	N
97	20230714	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8270	-70	5	-0.84	28007070	3386	7.06	8350	8350	8200	10840	5840	8340	8271.43	0.60	0	-830	8766	8552	8246	8032	7726	8660	8140	62	2500	500	5670	10	1	12304784	1018	-4.38	8.16	12	0.03	-1890.00	1013.00	21416	20230131	-61.38	7900	20230712	4.68	21416	-61.38	20230131	7900	4.68	20230712	42750	-80.65	20230131	7900	4.68	20230712	0.05	N	301300	500	61 억	73974	N	N	0	N	N
98	20230713	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8340	430	2	5.44	393254620	47780	69.05	7940	8460	7940	10280	5540	7910	8230.47	0.47	0	16042	8370	8140	8020	7790	7670	8080	7730	61	2370	500	5370	10	1	12268812	1023	-4.41	8.23	12	0.39	-1890.00	1013.00	21416	20230131	-61.06	7900	20230712	5.57	21416	-61.06	20230131	7900	5.57	20230712	42750	-80.49	20230131	7900	5.57	20230712	0.06	N	301300	500	61 억	57797	N	N	50	N	N
99	20230713	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8320	410	2	5.18	355534260	43254	62.51	7940	8460	7940	10280	5540	7910	8219.69	0.47	0	16068	8370	8140	8020	7790	7670	8080	7730	61	2370	500	5370	10	1	12268812	1021	-4.40	8.21	12	0.35	-1890.00	1013.00	21416	20230131	-61.15	7900	20230712	5.32	21416	-61.15	20230131	7900	5.32	20230712	42750	-80.54	20230131	7900	5.32	20230712	0.06	N	301300	500	61 억	57797	N	N	50	N	N
100	20230713	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8260	350	2	4.42	291305140	35514	51.32	7940	8460	7940	10280	5540	7910	8202.54	0.47	0	14059	8370	8140	8020	7790	7670	8080	7730	61	2370	500	5370	10	1	12268812	1013	-4.37	8.15	12	0.29	-1890.00	1013.00	21416	20230131	-61.43	7900	20230712	4.56	21416	-61.43	20230131	7900	4.56	20230712	42750	-80.68	20230131	7900	4.56	20230712	0.06	N	301300	500	61 억	57797	N	N	50	N	N
101	20230713	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8220	310	2	3.92	278423380	33947	49.06	7940	8460	7940	10280	5540	7910	8201.71	0.47	0	13969	8370	8140	8020	7790	7670	8080	7730	61	2370	500	5370	10	1	12268812	1008	-4.35	8.11	12	0.28	-1890.00	1013.00	21416	20230131	-61.62	7900	20230712	4.05	21416	-61.62	20230131	7900	4.05	20230712	42750	-80.77	20230131	7900	4.05	20230712	0.06	N	301300	500	61 억	57797	N	N	50	N	N
102	20230713	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8210	300	2	3.79	259300150	31625	45.70	7940	8460	7940	10280	5540	7910	8199.21	0.47	0	13385	8370	8140	8020	7790	7670	8080	7730	61	2370	500	5370	10	1	12268812	1007	-4.34	8.10	12	0.26	-1890.00	1013.00	21416	20230131	-61.66	7900	20230712	3.92	21416	-61.66	20230131	7900	3.92	20230712	42750	-80.80	20230131	7900	3.92	20230712	0.06	N	301300	500	61 억	57797	N	N	50	N	N
103	20230713	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8290	380	2	4.80	220223130	26893	38.86	7940	8460	7940	10280	5540	7910	8188.86	0.47	0	12942	8370	8140	8020	7790	7670	8080	7730	61	2370	500	5370	10	1	12268812	1017	-4.39	8.18	12	0.22	-1890.00	1013.00	21416	20230131	-61.29	7900	20230712	4.94	21416	-61.29	20230131	7900	4.94	20230712	42750	-80.61	20230131	7900	4.94	20230712	0.06	N	301300	500	61 억	57797	N	N	50	N	N
104	20230713	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8270	360	2	4.55	126233700	15453	22.33	7940	8460	7940	10280	5540	7910	8168.88	0.47	0	10663	8370	8140	8020	7790	7670	8080	7730	61	2370	500	5370	10	1	12268812	1015	-4.38	8.16	12	0.13	-1890.00	1013.00	21416	20230131	-61.38	7900	20230712	4.68	21416	-61.38	20230131	7900	4.68	20230712	42750	-80.65	20230131	7900	4.68	20230712	0.06	N	301300	500	61 억	57797	N	N	50	N	N
105	20230713	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8160	250	2	3.16	33602670	4164	6.02	7940	8460	7940	10280	5540	7910	8069.81	0.47	0	2149	8370	8140	8020	7790	7670	8080	7730	61	2370	500	5370	10	1	12268812	1001	-4.32	8.06	12	0.03	-1890.00	1013.00	21416	20230131	-61.90	7900	20230712	3.29	21416	-61.90	20230131	7900	3.29	20230712	42750	-80.91	20230131	7900	3.29	20230712	0.06	N	301300	500	61 억	57797	N	N	50	N	N
106	20230712	161009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7910	-340	5	-4.12	544725400	68136	152.94	8250	8250	7900	10720	5780	8250	7995.36	0.48	0	-1516	8623	8436	8263	8076	7903	8430	8070	61	2470	500	5610	10	1	12268812	970	-4.19	7.81	12	0.56	-1890.00	1013.00	21416	20230131	-63.06	7900	20230712	0.13	21416	-63.06	20230131	7900	0.13	20230712	42750	-81.50	20230131	7900	0.13	20230712	0.06	N	301300	500	61 억	58715	N	N	50	N	N
107	20230712	151000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8040	-210	5	-2.55	455847480	56946	127.82	8250	8250	7900	10720	5780	8250	8004.91	0.48	0	-5134	8623	8436	8263	8076	7903	8430	8070	61	2470	500	5610	10	1	12268812	986	-4.25	7.94	12	0.46	-1890.00	1013.00	21416	20230131	-62.46	7900	20230712	1.77	21416	-62.46	20230131	7900	1.77	20230712	42750	-81.19	20230131	7900	1.77	20230712	0.06	N	301300	500	61 억	58715	N	N	0	N	N
108	20230712	140957	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8000	-250	5	-3.03	417643950	52180	117.13	8250	8250	7900	10720	5780	8250	8003.91	0.48	0	-6418	8623	8436	8263	8076	7903	8430	8070	61	2470	500	5610	10	1	12268812	982	-4.23	7.90	12	0.43	-1890.00	1013.00	21416	20230131	-62.64	7900	20230712	1.27	21416	-62.64	20230131	7900	1.27	20230712	42750	-81.29	20230131	7900	1.27	20230712	0.06	N	301300	500	61 억	58715	N	N	0	N	N
109	20230712	131000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7990	-260	5	-3.15	374932980	46835	105.13	8250	8250	7900	10720	5780	8250	8005.40	0.48	0	-7175	8623	8436	8263	8076	7903	8430	8070	61	2470	500	5610	10	1	12268812	980	-4.23	7.89	12	0.38	-1890.00	1013.00	21416	20230131	-62.69	7900	20230712	1.14	21416	-62.69	20230131	7900	1.14	20230712	42750	-81.31	20230131	7900	1.14	20230712	0.06	N	301300	500	61 억	58715	N	N	0	N	N
110	20230712	121004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7980	-270	5	-3.27	352840090	44067	98.92	8250	8250	7900	10720	5780	8250	8006.90	0.48	0	-7292	8623	8436	8263	8076	7903	8430	8070	61	2470	500	5610	10	1	12268812	979	-4.22	7.88	12	0.36	-1890.00	1013.00	21416	20230131	-62.74	7900	20230712	1.01	21416	-62.74	20230131	7900	1.01	20230712	42750	-81.33	20230131	7900	1.01	20230712	0.06	N	301300	500	61 억	58715	N	N	0	N	N
111	20230712	111004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7990	-260	5	-3.15	267300210	33333	74.82	8250	8250	7900	10720	5780	8250	8019.09	0.48	0	-4448	8623	8436	8263	8076	7903	8430	8070	61	2470	500	5610	10	1	12268812	980	-4.23	7.89	12	0.27	-1890.00	1013.00	21416	20230131	-62.69	7900	20230712	1.14	21416	-62.69	20230131	7900	1.14	20230712	42750	-81.31	20230131	7900	1.14	20230712	0.06	N	301300	500	61 억	58715	N	N	0	N	N
112	20230712	101004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8000	-250	5	-3.03	202339570	25239	56.65	8250	8250	7900	10720	5780	8250	8016.94	0.48	0	-2680	8623	8436	8263	8076	7903	8430	8070	61	2470	500	5610	10	1	12268812	982	-4.23	7.90	12	0.21	-1890.00	1013.00	21416	20230131	-62.64	7900	20230712	1.27	21416	-62.64	20230131	7900	1.27	20230712	42750	-81.29	20230131	7900	1.27	20230712	0.06	N	301300	500	61 억	58715	N	N	0	N	N
113	20230712	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8090	-160	5	-1.94	14366950	1767	3.97	8250	8250	8090	10720	5780	8250	8130.70	0.48	0	227	8623	8436	8263	8076	7903	8430	8070	61	2470	500	5610	10	1	12268812	993	-4.28	7.99	12	0.01	-1890.00	1013.00	21416	20230131	-62.22	8000	20230707	1.12	21416	-62.22	20230131	8000	1.12	20230707	42750	-81.08	20230131	8000	1.12	20230707	0.06	N	301300	500	61 억	58715	N	N	0	N	N
114	20230711	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8250	-150	5	-1.79	364308150	44469	130.21	8250	8450	8090	10920	5880	8400	8192.33	0.51	0	-3710	8846	8622	8336	8112	7826	8735	8225	61	2520	500	5710	10	1	12268812	1012	-4.37	8.14	12	0.36	-1890.00	1013.00	21416	20230131	-61.48	8000	20230707	3.12	21416	-61.48	20230131	8000	3.12	20230707	42750	-80.70	20230131	8000	3.12	20230707	0.06	N	301300	500	61 억	63006	N	N	15	N	N
115	20230711	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8230	-170	5	-2.02	342613760	41829	122.48	8250	8450	8090	10920	5880	8400	8190.82	0.51	0	-3795	8846	8622	8336	8112	7826	8735	8225	61	2520	500	5710	10	1	12268812	1010	-4.35	8.12	12	0.34	-1890.00	1013.00	21416	20230131	-61.57	8000	20230707	2.88	21416	-61.57	20230131	8000	2.88	20230707	42750	-80.75	20230131	8000	2.88	20230707	0.06	N	301300	500	61 억	63006	N	N	15	N	N
116	20230711	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8110	-290	5	-3.45	294184030	35903	105.13	8250	8450	8090	10920	5880	8400	8193.86	0.51	0	-6455	8846	8622	8336	8112	7826	8735	8225	61	2520	500	5710	10	1	12268812	995	-4.29	8.01	12	0.29	-1890.00	1013.00	21416	20230131	-62.13	8000	20230707	1.38	21416	-62.13	20230131	8000	1.38	20230707	42750	-81.03	20230131	8000	1.38	20230707	0.06	N	301300	500	61 억	63006	N	N	15	N	N
117	20230711	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8170	-230	5	-2.74	202624540	24629	72.12	8250	8450	8140	10920	5880	8400	8227.07	0.51	0	-5181	8846	8622	8336	8112	7826	8735	8225	61	2520	500	5710	10	1	12268812	1002	-4.32	8.07	12	0.20	-1890.00	1013.00	21416	20230131	-61.85	8000	20230707	2.12	21416	-61.85	20230131	8000	2.12	20230707	42750	-80.89	20230131	8000	2.12	20230707	0.06	N	301300	500	61 억	63006	N	N	15	N	N
118	20230711	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8170	-230	5	-2.74	155366770	18836	55.15	8250	8450	8160	10920	5880	8400	8248.40	0.51	0	-3562	8846	8622	8336	8112	7826	8735	8225	61	2520	500	5710	10	1	12268812	1002	-4.32	8.07	12	0.15	-1890.00	1013.00	21416	20230131	-61.85	8000	20230707	2.12	21416	-61.85	20230131	8000	2.12	20230707	42750	-80.89	20230131	8000	2.12	20230707	0.06	N	301300	500	61 억	63006	N	N	15	N	N
119	20230711	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8190	-210	5	-2.50	135647780	16423	48.09	8250	8450	8180	10920	5880	8400	8259.62	0.51	0	-2433	8846	8622	8336	8112	7826	8735	8225	61	2520	500	5710	10	1	12268812	1005	-4.33	8.08	12	0.13	-1890.00	1013.00	21416	20230131	-61.76	8000	20230707	2.38	21416	-61.76	20230131	8000	2.38	20230707	42750	-80.84	20230131	8000	2.38	20230707	0.06	N	301300	500	61 억	63006	N	N	15	N	N
120	20230711	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8300	-100	5	-1.19	53488840	6433	18.84	8250	8450	8250	10920	5880	8400	8314.76	0.51	0	638	8846	8622	8336	8112	7826	8735	8225	61	2520	500	5710	10	1	12268812	1018	-4.39	8.19	12	0.05	-1890.00	1013.00	21416	20230131	-61.24	8000	20230707	3.75	21416	-61.24	20230131	8000	3.75	20230707	42750	-80.58	20230131	8000	3.75	20230707	0.06	N	301300	500	61 억	63006	N	N	15	N	N
121	20230711	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8440	40	2	0.48	21775960	2622	7.68	8250	8450	8250	10920	5880	8400	8305.10	0.51	0	529	8846	8622	8336	8112	7826	8735	8225	61	2520	500	5710	10	1	12268812	1035	-4.47	8.33	12	0.02	-1890.00	1013.00	21416	20230131	-60.59	8000	20230707	5.50	21416	-60.59	20230131	8000	5.50	20230707	42750	-80.26	20230131	8000	5.50	20230707	0.06	N	301300	500	61 억	63006	N	N	15	N	N
122	20230710	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8400	250	2	3.07	283126960	34105	60.42	8150	8560	8050	10590	5710	8150	8301.63	0.48	0	4228	8516	8332	8166	7982	7816	8250	7900	61	2440	500	5540	10	1	12268812	1031	-4.44	8.29	12	0.28	-1890.00	1013.00	21416	20230131	-60.78	8000	20230707	5.00	21416	-60.78	20230131	8000	5.00	20230707	42750	-80.35	20230131	8000	5.00	20230707	0.07	N	301300	500	61 억	58779	N	N	15	N	N
123	20230710	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8360	210	2	2.58	262714010	31664	56.10	8150	8560	8050	10590	5710	8150	8296.93	0.48	0	3590	8516	8332	8166	7982	7816	8250	7900	61	2440	500	5540	10	1	12268812	1026	-4.42	8.25	12	0.26	-1890.00	1013.00	21416	20230131	-60.96	8000	20230707	4.50	21416	-60.96	20230131	8000	4.50	20230707	42750	-80.44	20230131	8000	4.50	20230707	0.07	N	301300	500	61 억	58779	N	N	160	N	N
124	20230710	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8270	120	2	1.47	249640600	30096	53.32	8150	8560	8050	10590	5710	8150	8294.81	0.48	0	2679	8516	8332	8166	7982	7816	8250	7900	61	2440	500	5540	10	1	12268812	1015	-4.38	8.16	12	0.25	-1890.00	1013.00	21416	20230131	-61.38	8000	20230707	3.38	21416	-61.38	20230131	8000	3.38	20230707	42750	-80.65	20230131	8000	3.38	20230707	0.07	N	301300	500	61 억	58779	N	N	160	N	N
125	20230710	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8300	150	2	1.84	236754140	28544	50.57	8150	8560	8050	10590	5710	8150	8294.36	0.48	0	3050	8516	8332	8166	7982	7816	8250	7900	61	2440	500	5540	10	1	12268812	1018	-4.39	8.19	12	0.23	-1890.00	1013.00	21416	20230131	-61.24	8000	20230707	3.75	21416	-61.24	20230131	8000	3.75	20230707	42750	-80.58	20230131	8000	3.75	20230707	0.07	N	301300	500	61 억	58779	N	N	160	N	N
126	20230710	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8290	140	2	1.72	209735140	25312	44.84	8150	8560	8050	10590	5710	8150	8286.00	0.48	0	3434	8516	8332	8166	7982	7816	8250	7900	61	2440	500	5540	10	1	12268812	1017	-4.39	8.18	12	0.21	-1890.00	1013.00	21416	20230131	-61.29	8000	20230707	3.62	21416	-61.29	20230131	8000	3.62	20230707	42750	-80.61	20230131	8000	3.62	20230707	0.07	N	301300	500	61 억	58779	N	N	160	N	N
127	20230710	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8260	110	2	1.35	191315830	23075	40.88	8150	8560	8050	10590	5710	8150	8291.04	0.48	0	2572	8516	8332	8166	7982	7816	8250	7900	61	2440	500	5540	10	1	12268812	1013	-4.37	8.15	12	0.19	-1890.00	1013.00	21416	20230131	-61.43	8000	20230707	3.25	21416	-61.43	20230131	8000	3.25	20230707	42750	-80.68	20230131	8000	3.25	20230707	0.07	N	301300	500	61 억	58779	N	N	160	N	N
128	20230710	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8480	330	2	4.05	122071450	14809	26.24	8150	8500	8050	10590	5710	8150	8243.06	0.48	0	2297	8516	8332	8166	7982	7816	8250	7900	61	2440	500	5540	10	1	12268812	1040	-4.49	8.37	12	0.12	-1890.00	1013.00	21416	20230131	-60.40	8000	20230707	6.00	21416	-60.40	20230131	8000	6.00	20230707	42750	-80.16	20230131	8000	6.00	20230707	0.07	N	301300	500	61 억	58779	N	N	160	N	N
129	20230710	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8060	-90	5	-1.10	22237960	2738	4.85	8150	8170	8060	10590	5710	8150	8121.97	0.48	0	-1786	8516	8332	8166	7982	7816	8250	7900	61	2440	500	5540	10	1	12268812	989	-4.26	7.96	12	0.02	-1890.00	1013.00	21416	20230131	-62.36	8000	20230707	0.75	21416	-62.36	20230131	8000	0.75	20230707	42750	-81.15	20230131	8000	0.75	20230707	0.07	N	301300	500	61 억	58779	N	N	160	N	N
130	20230707	160937	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8150	-180	5	-2.16	456375610	56313	95.86	8330	8350	8000	10820	5840	8330	8104.09	0.38	0	12761	8783	8556	8353	8126	7923	8455	8025	61	2490	500	5660	10	1	12268812	1000	-4.31	8.05	12	0.46	-1890.00	1013.00	21416	20230131	-61.94	8000	20230707	1.88	21416	-61.94	20230131	8000	1.88	20230707	42750	-80.94	20230131	8000	1.88	20230707	0.07	N	301300	500	61 억	46018	N	N	160	N	N
131	20230707	150937	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8150	-180	5	-2.16	431217710	53225	90.60	8330	8350	8000	10820	5840	8330	8101.79	0.38	0	12128	8783	8556	8353	8126	7923	8455	8025	61	2490	500	5660	10	1	12268812	1000	-4.31	8.05	12	0.43	-1890.00	1013.00	21416	20230131	-61.94	8000	20230707	1.88	21416	-61.94	20230131	8000	1.88	20230707	42750	-80.94	20230131	8000	1.88	20230707	0.07	N	301300	500	61 억	46018	N	N	175	N	N
132	20230707	140954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8080	-250	5	-3.00	352725950	43532	74.10	8330	8350	8000	10820	5840	8330	8102.68	0.38	0	7293	8783	8556	8353	8126	7923	8455	8025	61	2490	500	5660	10	1	12268812	991	-4.28	7.98	12	0.35	-1890.00	1013.00	21416	20230131	-62.27	8000	20230707	1.00	21416	-62.27	20230131	8000	1.00	20230707	42750	-81.10	20230131	8000	1.00	20230707	0.07	N	301300	500	61 억	46018	N	N	175	N	N
133	20230707	130941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8170	-160	5	-1.92	325584070	40184	68.40	8330	8350	8000	10820	5840	8330	8102.33	0.38	0	7801	8783	8556	8353	8126	7923	8455	8025	61	2490	500	5660	10	1	12268812	1002	-4.32	8.07	12	0.33	-1890.00	1013.00	21416	20230131	-61.85	8000	20230707	2.12	21416	-61.85	20230131	8000	2.12	20230707	42750	-80.89	20230131	8000	2.12	20230707	0.07	N	301300	500	61 억	46018	N	N	175	N	N
134	20230707	120945	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8120	-210	5	-2.52	306850440	37885	64.49	8330	8350	8000	10820	5840	8330	8099.52	0.38	0	7515	8783	8556	8353	8126	7923	8455	8025	61	2490	500	5660	10	1	12268812	996	-4.30	8.02	12	0.31	-1890.00	1013.00	21416	20230131	-62.08	8000	20230707	1.50	21416	-62.08	20230131	8000	1.50	20230707	42750	-81.01	20230131	8000	1.50	20230707	0.07	N	301300	500	61 억	46018	N	N	175	N	N
135	20230707	110952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8100	-230	5	-2.76	211091610	25978	44.22	8330	8350	8030	10820	5840	8330	8125.78	0.38	0	5416	8783	8556	8353	8126	7923	8455	8025	61	2490	500	5660	10	1	12268812	994	-4.29	8.00	12	0.21	-1890.00	1013.00	21416	20230131	-62.18	8030	20230707	0.87	21416	-62.18	20230131	8030	0.87	20230707	42750	-81.05	20230131	8030	0.87	20230707	0.07	N	301300	500	61 억	46018	N	N	175	N	N
136	20230707	100937	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8140	-190	5	-2.28	140371450	17290	29.43	8330	8350	8030	10820	5840	8330	8118.65	0.38	0	2057	8783	8556	8353	8126	7923	8455	8025	61	2490	500	5660	10	1	12268812	999	-4.31	8.04	12	0.14	-1890.00	1013.00	21416	20230131	-61.99	8030	20230707	1.37	21416	-61.99	20230131	8030	1.37	20230707	42750	-80.96	20230131	8030	1.37	20230707	0.07	N	301300	500	61 억	46018	N	N	175	N	N
137	20230707	090939	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8150	-180	5	-2.16	18744350	2295	3.91	8330	8350	8100	10820	5840	8330	8167.47	0.38	0	-303	8783	8556	8353	8126	7923	8455	8025	61	2490	500	5660	10	1	12268812	1000	-4.31	8.05	12	0.02	-1890.00	1013.00	21416	20230131	-61.94	8100	20230707	0.62	21416	-61.94	20230131	8100	0.62	20230707	42750	-80.94	20230131	8100	0.62	20230707	0.07	N	301300	500	61 억	46018	N	N	175	N	N
138	20230706	160938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8330	-240	5	-2.80	487866180	58697	75.22	8470	8580	8150	11140	6000	8570	8311.60	0.41	0	-4499	9150	8860	8610	8320	8070	8735	8195	61	2570	500	5820	10	1	12268812	1022	-4.41	8.22	12	0.48	-1890.00	1013.00	21416	20230131	-61.10	8150	20230706	2.21	21416	-61.10	20230131	8150	2.21	20230706	42750	-80.51	20230131	8150	2.21	20230706	0.07	N	301300	500	61 억	50517	N	N	175	N	N
139	20230706	150938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8250	-320	5	-3.73	468455560	56358	72.22	8470	8580	8150	11140	6000	8570	8312.14	0.41	0	-5497	9150	8860	8610	8320	8070	8735	8195	61	2570	500	5820	10	1	12268812	1012	-4.37	8.14	12	0.46	-1890.00	1013.00	21416	20230131	-61.48	8150	20230706	1.23	21416	-61.48	20230131	8150	1.23	20230706	42750	-80.70	20230131	8150	1.23	20230706	0.07	N	301300	500	61 억	50517	N	N	0	N	N
140	20230706	140939	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8180	-390	5	-4.55	417095240	50140	64.25	8470	8580	8150	11140	6000	8570	8318.61	0.41	0	-5632	9150	8860	8610	8320	8070	8735	8195	61	2570	500	5820	10	1	12268812	1004	-4.33	8.08	12	0.41	-1890.00	1013.00	21416	20230131	-61.80	8150	20230706	0.37	21416	-61.80	20230131	8150	0.37	20230706	42750	-80.87	20230131	8150	0.37	20230706	0.07	N	301300	500	61 억	50517	N	N	0	N	N
141	20230706	130937	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8240	-330	5	-3.85	323002000	38647	49.53	8470	8580	8220	11140	6000	8570	8357.75	0.41	0	-7260	9150	8860	8610	8320	8070	8735	8195	61	2570	500	5820	10	1	12268812	1011	-4.36	8.13	12	0.32	-1890.00	1013.00	21416	20230131	-61.52	8215	20221013	0.30	21416	-61.52	20230131	8220	0.24	20230706	42750	-80.73	20230131	8220	0.24	20230706	0.07	N	301300	500	61 억	50517	N	N	0	N	N
142	20230706	120913	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8310	-260	5	-3.03	220676760	26255	33.65	8470	8580	8300	11140	6000	8570	8405.13	0.41	0	-4675	9150	8860	8610	8320	8070	8735	8195	61	2570	500	5820	10	1	12268812	1020	-4.40	8.20	12	0.21	-1890.00	1013.00	21416	20230131	-61.20	8215	20221013	1.16	21416	-61.20	20230131	8300	0.12	20230706	42750	-80.56	20230131	8300	0.12	20230706	0.07	N	301300	500	61 억	50517	N	N	0	N	N
143	20230706	110943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8360	-210	5	-2.45	149465290	17700	22.68	8470	8580	8360	11140	6000	8570	8444.37	0.41	0	-2711	9150	8860	8610	8320	8070	8735	8195	61	2570	500	5820	10	1	12268812	1026	-4.42	8.25	12	0.14	-1890.00	1013.00	21416	20230131	-60.96	8215	20221013	1.77	21416	-60.96	20230131	8360	0.00	20230706	42750	-80.44	20230131	8360	0.00	20230706	0.07	N	301300	500	61 억	50517	N	N	0	N	N
144	20230706	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8430	-140	5	-1.63	90751690	10712	13.73	8470	8580	8420	11140	6000	8570	8471.97	0.41	0	-2282	9150	8860	8610	8320	8070	8735	8195	61	2570	500	5820	10	1	12268812	1034	-4.46	8.32	12	0.09	-1890.00	1013.00	21416	20230131	-60.64	8215	20221013	2.62	21416	-60.64	20230131	8360	0.84	20230705	42750	-80.28	20230131	8360	0.84	20230705	0.07	N	301300	500	61 억	50517	N	N	0	N	N
145	20230706	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8560	-10	5	-0.12	18049850	2127	2.73	8470	8580	8420	11140	6000	8570	8486.06	0.41	0	102	9150	8860	8610	8320	8070	8735	8195	61	2570	500	5820	10	1	12268812	1050	-4.53	8.45	12	0.02	-1890.00	1013.00	21416	20230131	-60.03	8215	20221013	4.20	21416	-60.03	20230131	8360	2.39	20230705	42750	-79.98	20230131	8360	2.39	20230705	0.07	N	301300	500	61 억	50517	N	N	0	N	N
146	20230705	160933	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8570	-230	5	-2.61	658856250	77387	165.87	8860	8900	8360	11440	6160	8800	8513.78	0.45	0	-4286	9213	9006	8893	8686	8573	8950	8630	61	2640	500	5980	10	1	12268812	1051	-4.53	8.46	12	0.63	-1890.00	1013.00	21416	20230131	-59.98	8215	20221013	4.32	21416	-59.98	20230131	8360	2.51	20230705	42750	-79.95	20230131	8360	2.51	20230705	0.07	N	301300	500	61 억	54986	N	N	94	N	N
147	20230705	150929	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8450	-350	5	-3.98	631415700	74169	158.98	8860	8900	8360	11440	6160	8800	8513.20	0.45	0	-4343	9213	9006	8893	8686	8573	8950	8630	61	2640	500	5980	10	1	12268812	1037	-4.47	8.34	12	0.60	-1890.00	1013.00	21416	20230131	-60.54	8215	20221013	2.86	21416	-60.54	20230131	8360	1.08	20230705	42750	-80.23	20230131	8360	1.08	20230705	0.07	N	301300	500	61 억	54986	N	N	94	N	N
148	20230705	140919	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8440	-360	5	-4.09	542595000	63613	136.35	8860	8900	8390	11440	6160	8800	8529.62	0.45	0	-3815	9213	9006	8893	8686	8573	8950	8630	61	2640	500	5980	10	1	12268812	1035	-4.47	8.33	12	0.52	-1890.00	1013.00	21416	20230131	-60.59	8215	20221013	2.74	21416	-60.59	20230131	8390	0.60	20230705	42750	-80.26	20230131	8390	0.60	20230705	0.07	N	301300	500	61 억	54986	N	N	94	N	N
149	20230705	130922	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8460	-340	5	-3.86	481590100	56384	120.86	8860	8900	8390	11440	6160	8800	8541.25	0.45	0	-2891	9213	9006	8893	8686	8573	8950	8630	61	2640	500	5980	10	1	12268812	1038	-4.48	8.35	12	0.46	-1890.00	1013.00	21416	20230131	-60.50	8215	20221013	2.98	21416	-60.50	20230131	8390	0.83	20230705	42750	-80.21	20230131	8390	0.83	20230705	0.07	N	301300	500	61 억	54986	N	N	94	N	N
150	20230705	120920	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8500	-300	5	-3.41	399337960	46639	99.97	8860	8900	8390	11440	6160	8800	8562.32	0.45	0	-3249	9213	9006	8893	8686	8573	8950	8630	61	2640	500	5980	10	1	12268812	1043	-4.50	8.39	12	0.38	-1890.00	1013.00	21416	20230131	-60.31	8215	20221013	3.47	21416	-60.31	20230131	8390	1.31	20230705	42750	-80.12	20230131	8390	1.31	20230705	0.07	N	301300	500	61 억	54986	N	N	94	N	N
151	20230705	110931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8500	-300	5	-3.41	243861670	28210	60.47	8860	8900	8400	11440	6160	8800	8644.51	0.45	0	-4287	9213	9006	8893	8686	8573	8950	8630	61	2640	500	5980	10	1	12268812	1043	-4.50	8.39	12	0.23	-1890.00	1013.00	21416	20230131	-60.31	8215	20221013	3.47	21416	-60.31	20230131	8400	1.19	20230705	42750	-80.12	20230131	8400	1.19	20230705	0.07	N	301300	500	61 억	54986	N	N	94	N	N
152	20230705	100922	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8730	-70	5	-0.80	97586020	11134	23.87	8860	8900	8660	11440	6160	8800	8764.69	0.45	0	-1466	9213	9006	8893	8686	8573	8950	8630	61	2640	500	5980	10	1	12268812	1071	-4.62	8.62	12	0.09	-1890.00	1013.00	21416	20230131	-59.24	8215	20221013	6.27	21416	-59.24	20230131	8466	3.12	20230103	42750	-79.58	20230131	8660	0.81	20230705	0.07	N	301300	500	61 억	54986	N	N	94	N	N
153	20230705	090921	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8900	100	2	1.14	29729850	3374	7.23	8860	8900	8760	11440	6160	8800	8811.46	0.45	0	1881	9213	9006	8893	8686	8573	8950	8630	61	2640	500	5980	10	1	12268812	1092	-4.71	8.79	12	0.03	-1890.00	1013.00	21416	20230131	-58.44	8215	20221013	8.34	21416	-58.44	20230131	8466	5.13	20230103	42750	-79.18	20230131	8760	1.60	20230705	0.07	N	301300	500	61 억	54986	N	N	94	N	N
154	20230704	160918	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8800	-230	5	-2.55	412804090	46552	132.21	9100	9100	8780	11730	6330	9030	8867.59	0.55	0	-12478	9316	9172	9026	8882	8736	9245	8955	61	2700	500	6140	10	1	12268812	1080	-4.66	8.69	12	0.38	-1890.00	1013.00	21416	20230131	-58.91	8215	20221013	7.12	21416	-58.91	20230131	8466	3.95	20230103	42750	-79.42	20230131	8780	0.23	20230704	0.08	N	301300	500	61 억	67463	N	N	94	N	N
155	20230704	150907	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8810	-220	5	-2.44	394627380	44489	126.35	9100	9100	8780	11730	6330	9030	8870.22	0.55	0	-11508	9316	9172	9026	8882	8736	9245	8955	61	2700	500	6140	10	1	12268812	1081	-4.66	8.70	12	0.36	-1890.00	1013.00	21416	20230131	-58.86	8215	20221013	7.24	21416	-58.86	20230131	8466	4.06	20230103	42750	-79.39	20230131	8780	0.34	20230704	0.08	N	301300	500	61 억	67463	N	N	0	N	N
156	20230704	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8890	-140	5	-1.55	307632260	34602	98.27	9100	9100	8800	11730	6330	9030	8890.59	0.55	0	-12244	9316	9172	9026	8882	8736	9245	8955	61	2700	500	6140	10	1	12268812	1091	-4.70	8.78	12	0.28	-1890.00	1013.00	21416	20230131	-58.49	8215	20221013	8.22	21416	-58.49	20230131	8466	5.01	20230103	42750	-79.20	20230131	8790	1.14	20230627	0.08	N	301300	500	61 억	67463	N	N	0	N	N
157	20230704	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8840	-190	5	-2.10	244657460	27467	78.01	9100	9100	8810	11730	6330	9030	8907.32	0.55	0	-10971	9316	9172	9026	8882	8736	9245	8955	61	2700	500	6140	10	1	12268812	1085	-4.68	8.73	12	0.22	-1890.00	1013.00	21416	20230131	-58.72	8215	20221013	7.61	21416	-58.72	20230131	8466	4.42	20230103	42750	-79.32	20230131	8790	0.57	20230627	0.08	N	301300	500	61 억	67463	N	N	0	N	N
158	20230704	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8820	-210	5	-2.33	213211960	23915	67.92	9100	9100	8810	11730	6330	9030	8915.41	0.55	0	-10310	9316	9172	9026	8882	8736	9245	8955	61	2700	500	6140	10	1	12268812	1082	-4.67	8.71	12	0.19	-1890.00	1013.00	21416	20230131	-58.82	8215	20221013	7.36	21416	-58.82	20230131	8466	4.18	20230103	42750	-79.37	20230131	8790	0.34	20230627	0.08	N	301300	500	61 억	67463	N	N	0	N	N
159	20230704	110904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8930	-100	5	-1.11	158386100	17719	50.32	9100	9100	8850	11730	6330	9030	8938.77	0.55	0	-8096	9316	9172	9026	8882	8736	9245	8955	61	2700	500	6140	10	1	12268812	1096	-4.72	8.82	12	0.14	-1890.00	1013.00	21416	20230131	-58.30	8215	20221013	8.70	21416	-58.30	20230131	8466	5.48	20230103	42750	-79.11	20230131	8790	1.59	20230627	0.08	N	301300	500	61 억	67463	N	N	0	N	N
160	20230704	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8900	-130	5	-1.44	105446090	11763	33.41	9100	9100	8890	11730	6330	9030	8964.22	0.55	0	-7019	9316	9172	9026	8882	8736	9245	8955	61	2700	500	6140	10	1	12268812	1092	-4.71	8.79	12	0.10	-1890.00	1013.00	21416	20230131	-58.44	8215	20221013	8.34	21416	-58.44	20230131	8466	5.13	20230103	42750	-79.18	20230131	8790	1.25	20230627	0.08	N	301300	500	61 억	67463	N	N	0	N	N
161	20230704	090900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8980	-50	5	-0.55	29974440	3325	9.44	9100	9100	8940	11730	6330	9030	9014.87	0.55	0	-3224	9316	9172	9026	8882	8736	9245	8955	61	2700	500	6140	10	1	12268812	1102	-4.75	8.86	12	0.03	-1890.00	1013.00	21416	20230131	-58.07	8215	20221013	9.31	21416	-58.07	20230131	8466	6.07	20230103	42750	-78.99	20230131	8790	2.16	20230627	0.08	N	301300	500	61 억	67463	N	N	0	N	N
162	20230703	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	150	2	1.69	317784340	35211	81.60	8880	9170	8880	11540	6220	8880	9025.14	0.52	0	3059	9313	9096	8953	8736	8593	9025	8665	61	2660	500	6030	10	1	12268812	1108	-4.78	8.91	12	0.29	-1890.00	1013.00	21416	20230131	-57.84	8215	20221013	9.92	21416	-57.84	20230131	8466	6.66	20230103	42750	-78.88	20230131	8790	2.73	20230627	0.09	N	301300	500	61 억	63581	N	N	0	N	N
163	20230703	150901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	150	2	1.69	301161540	33369	77.33	8880	9170	8880	11540	6220	8880	9025.19	0.52	0	2472	9313	9096	8953	8736	8593	9025	8665	61	2660	500	6030	10	1	12268812	1108	-4.78	8.91	12	0.27	-1890.00	1013.00	21416	20230131	-57.84	8215	20221013	9.92	21416	-57.84	20230131	8466	6.66	20230103	42750	-78.88	20230131	8790	2.73	20230627	0.09	N	301300	500	61 억	63581	N	N	0	N	N
164	20230703	140859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	130	2	1.46	274818960	30436	70.53	8880	9170	8880	11540	6220	8880	9029.40	0.52	0	1905	9313	9096	8953	8736	8593	9025	8665	61	2660	500	6030	10	1	12268812	1105	-4.77	8.89	12	0.25	-1890.00	1013.00	21416	20230131	-57.93	8215	20221013	9.68	21416	-57.93	20230131	8466	6.43	20230103	42750	-78.92	20230131	8790	2.50	20230627	0.09	N	301300	500	61 억	63581	N	N	0	N	N
165	20230703	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9020	140	2	1.58	257810000	28547	66.16	8880	9170	8880	11540	6220	8880	9031.07	0.52	0	2019	9313	9096	8953	8736	8593	9025	8665	61	2660	500	6030	10	1	12268812	1107	-4.77	8.90	12	0.23	-1890.00	1013.00	21416	20230131	-57.88	8215	20221013	9.80	21416	-57.88	20230131	8466	6.54	20230103	42750	-78.90	20230131	8790	2.62	20230627	0.09	N	301300	500	61 억	63581	N	N	0	N	N
166	20230703	120901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9060	180	2	2.03	169377150	18842	43.67	8880	9090	8880	11540	6220	8880	8989.34	0.52	0	2286	9313	9096	8953	8736	8593	9025	8665	61	2660	500	6030	10	1	12268812	1112	-4.79	8.94	12	0.15	-1890.00	1013.00	21416	20230131	-57.70	8215	20221013	10.29	21416	-57.70	20230131	8466	7.02	20230103	42750	-78.81	20230131	8790	3.07	20230627	0.09	N	301300	500	61 억	63581	N	N	0	N	N
167	20230703	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8970	90	2	1.01	138263190	15386	35.66	8880	9090	8880	11540	6220	8880	8986.30	0.52	0	2608	9313	9096	8953	8736	8593	9025	8665	61	2660	500	6030	10	1	12268812	1101	-4.75	8.85	12	0.13	-1890.00	1013.00	21416	20230131	-58.12	8215	20221013	9.19	21416	-58.12	20230131	8466	5.95	20230103	42750	-79.02	20230131	8790	2.05	20230627	0.09	N	301300	500	61 억	63581	N	N	0	N	N
168	20230703	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9000	120	2	1.35	106100150	11792	27.33	8880	9090	8880	11540	6220	8880	8997.64	0.52	0	2566	9313	9096	8953	8736	8593	9025	8665	61	2660	500	6030	10	1	12268812	1104	-4.76	8.88	12	0.10	-1890.00	1013.00	21416	20230131	-57.98	8215	20221013	9.56	21416	-57.98	20230131	8466	6.31	20230103	42750	-78.95	20230131	8790	2.39	20230627	0.09	N	301300	500	61 억	63581	N	N	0	N	N
169	20230703	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8900	20	2	0.23	20726150	2318	5.37	8880	8990	8880	11540	6220	8880	8941.39	0.52	0	-365	9313	9096	8953	8736	8593	9025	8665	61	2660	500	6030	10	1	12268812	1092	-4.71	8.79	12	0.02	-1890.00	1013.00	21416	20230131	-58.44	8215	20221013	8.34	21416	-58.44	20230131	8466	5.13	20230103	42750	-79.18	20230131	8790	1.25	20230627	0.09	N	301300	500	61 억	63581	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History