KissMeData/065440/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2080	20	2	0.97	368792365	179273	81.31	2045	2080	2010	2675	1445	2060	2056.89	1.79	0	16955	2116	2087	2036	2007	1956	2102	2022	136	615	500	1310	5	1	27275020	567	33.02	1.27	12	0.66	63.00	1634.00	3900	20220914	-46.67	1755	20230726	18.52	3465	-39.97	20230206	1755	18.52	20230726	3900	-46.67	20220914	1755	18.52	20230726	5.98	N	065440	500	136 억	489434	N	N	N	N
3	20230731	150603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2075	15	2	0.73	339597535	165216	74.93	2045	2080	2010	2675	1445	2060	2055.48	1.79	0	16110	2116	2087	2036	2007	1956	2102	2022	136	615	500	1310	5	1	27275020	566	32.94	1.27	12	0.61	63.00	1634.00	3900	20220914	-46.79	1755	20230726	18.23	3465	-40.12	20230206	1755	18.23	20230726	3900	-46.79	20220914	1755	18.23	20230726	5.98	N	065440	500	136 억	489434	N	N	N	N
4	20230731	140605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	10	2	0.49	280748490	136796	62.04	2045	2080	2010	2675	1445	2060	2052.32	1.79	0	19634	2116	2087	2036	2007	1956	2102	2022	136	615	500	1310	5	1	27275020	565	32.86	1.27	12	0.50	63.00	1634.00	3900	20220914	-46.92	1755	20230726	17.95	3465	-40.26	20230206	1755	17.95	20230726	3900	-46.92	20220914	1755	17.95	20230726	5.98	N	065440	500	136 억	489434	N	N	N	N
5	20230731	130605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2060	0	3	0.00	247486670	120659	54.72	2045	2080	2010	2675	1445	2060	2051.12	1.79	0	15137	2116	2087	2036	2007	1956	2102	2022	136	615	500	1310	5	1	27275020	562	32.70	1.26	12	0.44	63.00	1634.00	3900	20220914	-47.18	1755	20230726	17.38	3465	-40.55	20230206	1755	17.38	20230726	3900	-47.18	20220914	1755	17.38	20230726	5.98	N	065440	500	136 억	489434	N	N	N	N
6	20230731	120611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	10	2	0.49	218449690	106594	48.34	2045	2075	2010	2675	1445	2060	2049.36	1.79	0	13437	2116	2087	2036	2007	1956	2102	2022	136	615	500	1310	5	1	27275020	565	32.86	1.27	12	0.39	63.00	1634.00	3900	20220914	-46.92	1755	20230726	17.95	3465	-40.26	20230206	1755	17.95	20230726	3900	-46.92	20220914	1755	17.95	20230726	5.98	N	065440	500	136 억	489434	N	N	N	N
7	20230731	110614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	10	2	0.49	180373980	88165	39.99	2045	2070	2010	2675	1445	2060	2045.87	1.79	0	6077	2116	2087	2036	2007	1956	2102	2022	136	615	500	1310	5	1	27275020	565	32.86	1.27	12	0.32	63.00	1634.00	3900	20220914	-46.92	1755	20230726	17.95	3465	-40.26	20230206	1755	17.95	20230726	3900	-46.92	20220914	1755	17.95	20230726	5.98	N	065440	500	136 억	489434	N	N	N	N
8	20230731	100611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2060	0	3	0.00	144929180	71003	32.20	2045	2065	2010	2675	1445	2060	2041.17	1.79	0	5710	2116	2087	2036	2007	1956	2102	2022	136	615	500	1310	5	1	27275020	562	32.70	1.26	12	0.26	63.00	1634.00	3900	20220914	-47.18	1755	20230726	17.38	3465	-40.55	20230206	1755	17.38	20230726	3900	-47.18	20220914	1755	17.38	20230726	5.98	N	065440	500	136 억	489434	N	N	N	N
9	20230731	090603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2055	-5	5	-0.24	32324600	15806	7.17	2045	2055	2045	2675	1445	2060	2045.08	1.79	0	-990	2116	2087	2036	2007	1956	2102	2022	136	615	500	1310	5	1	27275020	561	32.62	1.26	12	0.06	63.00	1634.00	3900	20220914	-47.31	1755	20230726	17.09	3465	-40.69	20230206	1755	17.09	20230726	3900	-47.31	20220914	1755	17.09	20230726	5.98	N	065440	500	136 억	489434	N	N	N	N
10	20230728	160606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2060	68	2	3.41	447937759	219555	62.33	1986	2065	1985	2585	1395	1992	2040.21	1.47	0	89310	2110	2051	1956	1897	1802	2080	1926	136	595	500	1270	5	1	27275020	562	32.70	1.26	12	0.80	63.00	1634.00	3900	20220914	-47.18	1755	20230726	17.38	3465	-40.55	20230206	1755	17.38	20230726	3900	-47.18	20220914	1755	17.38	20230726	6.23	N	065440	500	136 억	400128	N	N	N	N
11	20230728	150606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2045	53	2	2.66	401582799	196905	55.90	1986	2065	1985	2585	1395	1992	2039.47	1.47	0	84357	2110	2051	1956	1897	1802	2080	1926	136	595	500	1270	5	1	27275020	558	32.46	1.25	12	0.72	63.00	1634.00	3900	20220914	-47.56	1755	20230726	16.52	3465	-40.98	20230206	1755	16.52	20230726	3900	-47.56	20220914	1755	16.52	20230726	6.23	N	065440	500	136 억	400128	N	N	N	N
12	20230728	140603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2055	63	2	3.16	361998364	177562	50.41	1986	2065	1985	2585	1395	1992	2038.72	1.47	0	77449	2110	2051	1956	1897	1802	2080	1926	136	595	500	1270	5	1	27275020	561	32.62	1.26	12	0.65	63.00	1634.00	3900	20220914	-47.31	1755	20230726	17.09	3465	-40.69	20230206	1755	17.09	20230726	3900	-47.31	20220914	1755	17.09	20230726	6.23	N	065440	500	136 억	400128	N	N	N	N
13	20230728	130606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2060	68	2	3.41	312660309	153511	43.58	1986	2065	1985	2585	1395	1992	2036.73	1.47	0	66329	2110	2051	1956	1897	1802	2080	1926	136	595	500	1270	5	1	27275020	562	32.70	1.26	12	0.56	63.00	1634.00	3900	20220914	-47.18	1755	20230726	17.38	3465	-40.55	20230206	1755	17.38	20230726	3900	-47.18	20220914	1755	17.38	20230726	6.23	N	065440	500	136 억	400128	N	N	N	N
14	20230728	120604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2055	63	2	3.16	260390264	128124	36.37	1986	2060	1985	2585	1395	1992	2032.33	1.47	0	51638	2110	2051	1956	1897	1802	2080	1926	136	595	500	1270	5	1	27275020	561	32.62	1.26	12	0.47	63.00	1634.00	3900	20220914	-47.31	1755	20230726	17.09	3465	-40.69	20230206	1755	17.09	20230726	3900	-47.31	20220914	1755	17.09	20230726	6.23	N	065440	500	136 억	400128	N	N	N	N
15	20230728	110608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2035	43	2	2.16	227003854	111837	31.75	1986	2055	1985	2585	1395	1992	2029.77	1.47	0	42949	2110	2051	1956	1897	1802	2080	1926	136	595	500	1270	5	1	27275020	555	32.30	1.25	12	0.41	63.00	1634.00	3900	20220914	-47.82	1755	20230726	15.95	3465	-41.27	20230206	1755	15.95	20230726	3900	-47.82	20220914	1755	15.95	20230726	6.23	N	065440	500	136 억	400128	N	N	N	N
16	20230728	100600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2025	33	2	1.66	121023744	59904	17.01	1986	2045	1985	2585	1395	1992	2020.29	1.47	0	11755	2110	2051	1956	1897	1802	2080	1926	136	595	500	1270	5	1	27275020	552	32.14	1.24	12	0.22	63.00	1634.00	3900	20220914	-48.08	1755	20230726	15.38	3465	-41.56	20230206	1755	15.38	20230726	3900	-48.08	20220914	1755	15.38	20230726	6.23	N	065440	500	136 억	400128	N	N	N	N
17	20230728	090605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2010	18	2	0.90	9406003	4719	1.34	1986	2010	1986	2585	1395	1992	1993.22	1.47	0	-472	2110	2051	1956	1897	1802	2080	1926	136	595	500	1270	5	1	27275020	548	31.90	1.23	12	0.02	63.00	1634.00	3900	20220914	-48.46	1755	20230726	14.53	3465	-41.99	20230206	1755	14.53	20230726	3900	-48.46	20220914	1755	14.53	20230726	6.23	N	065440	500	136 억	400128	N	N	N	N
18	20230727	160602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1992	98	2	5.17	686893005	349091	43.19	1861	2015	1861	2460	1326	1894	1967.64	0.94	86805	142181	2208	2051	1903	1746	1598	1977	1672	136	567	500	1210	1	1	27275020	543	31.62	1.22	12	1.28	63.00	1634.00	3900	20220914	-48.92	1755	20230726	13.50	3465	-42.51	20230206	1755	13.50	20230726	3900	-48.92	20220914	1755	13.50	20230726	6.79	N	065440	500	136 억	256614	N	N	N	N
19	20230727	150603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1990	96	2	5.07	662869683	337064	41.70	1861	2015	1861	2460	1326	1894	1966.60	0.94	86805	137702	2208	2051	1903	1746	1598	1977	1672	136	567	500	1210	1	1	27275020	543	31.59	1.22	12	1.24	63.00	1634.00	3900	20220914	-48.97	1755	20230726	13.39	3465	-42.57	20230206	1755	13.39	20230726	3900	-48.97	20220914	1755	13.39	20230726	6.79	N	065440	500	136 억	256614	N	N	N	N
20	20230727	140600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2010	116	2	6.12	609393736	310319	38.39	1861	2015	1861	2460	1326	1894	1963.77	0.94	86805	120911	2208	2051	1903	1746	1598	1977	1672	136	567	500	1210	5	1	27275020	548	31.90	1.23	12	1.14	63.00	1634.00	3900	20220914	-48.46	1755	20230726	14.53	3465	-41.99	20230206	1755	14.53	20230726	3900	-48.46	20220914	1755	14.53	20230726	6.79	N	065440	500	136 억	256614	N	N	N	N
21	20230727	130600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1991	97	2	5.12	579070030	295186	36.52	1861	2015	1861	2460	1326	1894	1961.71	0.94	86805	107133	2208	2051	1903	1746	1598	1977	1672	136	567	500	1210	1	1	27275020	543	31.60	1.22	12	1.08	63.00	1634.00	3900	20220914	-48.95	1755	20230726	13.45	3465	-42.54	20230206	1755	13.45	20230726	3900	-48.95	20220914	1755	13.45	20230726	6.79	N	065440	500	136 억	256614	N	N	N	N
22	20230727	120602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1998	104	2	5.49	540828380	276020	34.15	1861	2015	1861	2460	1326	1894	1959.38	0.94	86805	101276	2208	2051	1903	1746	1598	1977	1672	136	567	500	1210	1	1	27275020	545	31.71	1.22	12	1.01	63.00	1634.00	3900	20220914	-48.77	1755	20230726	13.85	3465	-42.34	20230206	1755	13.85	20230726	3900	-48.77	20220914	1755	13.85	20230726	6.79	N	065440	500	136 억	256614	N	N	N	N
23	20230727	110602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2005	111	2	5.86	468271464	239730	29.66	1861	2015	1861	2460	1326	1894	1953.33	0.94	86805	103902	2208	2051	1903	1746	1598	1977	1672	136	567	500	1210	5	1	27275020	547	31.83	1.23	12	0.88	63.00	1634.00	3900	20220914	-48.59	1755	20230726	14.25	3465	-42.14	20230206	1755	14.25	20230726	3900	-48.59	20220914	1755	14.25	20230726	6.79	N	065440	500	136 억	256614	N	N	N	N
24	20230727	100600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1949	55	2	2.90	219149003	113708	14.07	1861	1982	1861	2460	1326	1894	1927.30	0.94	86805	38426	2208	2051	1903	1746	1598	1977	1672	136	567	500	1210	1	1	27275020	532	30.94	1.19	12	0.42	63.00	1634.00	3900	20220914	-50.03	1755	20230726	11.05	3465	-43.75	20230206	1755	11.05	20230726	3900	-50.03	20220914	1755	11.05	20230726	6.79	N	065440	500	136 억	256614	N	N	N	N
25	20230727	090559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1942	48	2	2.53	77173896	40684	5.03	1861	1982	1861	2460	1326	1894	1896.91	0.94	86805	14119	2208	2051	1903	1746	1598	1977	1672	136	567	500	1210	1	1	27275020	530	30.83	1.19	12	0.15	63.00	1634.00	3900	20220914	-50.21	1755	20230726	10.66	3465	-43.95	20230206	1755	10.66	20230726	3900	-50.21	20220914	1755	10.66	20230726	6.79	N	065440	500	136 억	256614	N	N	N	N
26	20230726	160558	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1894	-136	5	-6.70	1545505297	806432	154.31	2030	2060	1755	2635	1425	2030	1916.47	0.62	0	89121	2173	2101	2063	1991	1953	2082	1972	136	605	500	1290	1	1	27275020	517	30.06	1.16	12	2.96	63.00	1634.00	3900	20220914	-51.44	1755	20230726	7.92	3465	-45.34	20230206	1755	7.92	20230726	3900	-51.44	20220914	1755	7.92	20230726	6.92	N	065440	500	136 억	169809	N	N	N	N
27	20230726	150601	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1875	-155	5	-7.64	1473521813	768202	147.00	2030	2060	1755	2635	1425	2030	1918.14	0.62	0	80727	2173	2101	2063	1991	1953	2082	1972	136	605	500	1290	1	1	27275020	511	29.76	1.15	12	2.82	63.00	1634.00	3900	20220914	-51.92	1755	20230726	6.84	3465	-45.89	20230206	1755	6.84	20230726	3900	-51.92	20220914	1755	6.84	20230726	6.92	N	065440	500	136 억	169809	N	N	N	N
28	20230726	140559	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1863	-167	5	-8.23	1379002492	717961	137.38	2030	2060	1755	2635	1425	2030	1920.72	0.62	0	84470	2173	2101	2063	1991	1953	2082	1972	136	605	500	1290	1	1	27275020	508	29.57	1.14	12	2.63	63.00	1634.00	3900	20220914	-52.23	1755	20230726	6.15	3465	-46.23	20230206	1755	6.15	20230726	3900	-52.23	20220914	1755	6.15	20230726	6.92	N	065440	500	136 억	169809	N	N	N	N
29	20230726	130557	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1894	-136	5	-6.70	967810220	497876	95.27	2030	2060	1889	2635	1425	2030	1943.88	0.62	0	16846	2173	2101	2063	1991	1953	2082	1972	136	605	500	1290	1	1	27275020	517	30.06	1.16	12	1.83	63.00	1634.00	3900	20220914	-51.44	1889	20230726	0.26	3465	-45.34	20230206	1889	0.26	20230726	3900	-51.44	20220914	1889	0.26	20230726	6.92	N	065440	500	136 억	169809	N	N	N	N
30	20230726	120559	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1911	-119	5	-5.86	763717602	390450	74.71	2030	2060	1900	2635	1425	2030	1955.99	0.62	0	29915	2173	2101	2063	1991	1953	2082	1972	136	605	500	1290	1	1	27275020	521	30.33	1.17	12	1.43	63.00	1634.00	3900	20220914	-51.00	1900	20230726	0.58	3465	-44.85	20230206	1900	0.58	20230726	3900	-51.00	20220914	1900	0.58	20230726	6.92	N	065440	500	136 억	169809	N	N	N	N
31	20230726	110555	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1903	-127	5	-6.26	712568953	363654	69.59	2030	2060	1900	2635	1425	2030	1959.47	0.62	0	26835	2173	2101	2063	1991	1953	2082	1972	136	605	500	1290	1	1	27275020	519	30.21	1.16	12	1.33	63.00	1634.00	3900	20220914	-51.21	1900	20230726	0.16	3465	-45.08	20230206	1900	0.16	20230726	3900	-51.21	20220914	1900	0.16	20230726	6.92	N	065440	500	136 억	169809	N	N	N	N
32	20230726	100559	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1940	-90	5	-4.43	505430814	255785	48.95	2030	2060	1940	2635	1425	2030	1976.00	0.62	0	11865	2173	2101	2063	1991	1953	2082	1972	136	605	500	1290	1	1	27275020	529	30.79	1.19	12	0.94	63.00	1634.00	3900	20220914	-50.26	1940	20230726	0.00	3465	-44.01	20230206	1940	0.00	20230726	3900	-50.26	20220914	1940	0.00	20230726	6.92	N	065440	500	136 억	169809	N	N	N	N
33	20230726	090554	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2010	-20	5	-0.99	68272734	33976	6.50	2030	2060	1999	2635	1425	2030	2009.44	0.62	0	-5479	2173	2101	2063	1991	1953	2082	1972	136	605	500	1290	5	1	27275020	548	31.90	1.23	12	0.12	63.00	1634.00	3900	20220914	-48.46	1999	20230726	0.55	3465	-41.99	20230206	1999	0.55	20230726	3900	-48.46	20220914	1999	0.55	20230726	6.92	N	065440	500	136 억	169809	N	N	N	N
34	20230725	160553	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2030	-90	5	-4.25	1063818215	513827	140.82	2100	2135	2025	2755	1485	2120	2070.40	0.79	0	-48266	2240	2180	2145	2085	2050	2162	2067	136	635	500	1350	5	1	27275020	554	32.22	1.24	12	1.88	63.00	1634.00	3900	20220914	-47.95	2025	20230725	0.25	3465	-41.41	20230206	2025	0.25	20230725	3900	-47.95	20220914	2025	0.25	20230725	7.01	N	065440	500	136 억	214452	N	N	N	N
35	20230725	150549	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2050	-70	5	-3.30	989302380	477216	130.79	2100	2135	2040	2755	1485	2120	2073.07	0.79	0	-45737	2240	2180	2145	2085	2050	2162	2067	136	635	500	1350	5	1	27275020	559	32.54	1.25	12	1.75	63.00	1634.00	3900	20220914	-47.44	2040	20230725	0.49	3465	-40.84	20230206	2040	0.49	20230725	3900	-47.44	20220914	2040	0.49	20230725	7.01	N	065440	500	136 억	214452	N	N	N	N
36	20230725	140549	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2060	-60	5	-2.83	743989275	357787	98.06	2100	2135	2050	2755	1485	2120	2079.42	0.79	0	-42320	2240	2180	2145	2085	2050	2162	2067	136	635	500	1350	5	1	27275020	562	32.70	1.26	12	1.31	63.00	1634.00	3900	20220914	-47.18	2050	20230725	0.49	3465	-40.55	20230206	2050	0.49	20230725	3900	-47.18	20220914	2050	0.49	20230725	7.01	N	065440	500	136 억	214452	N	N	N	N
37	20230725	130554	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2075	-45	5	-2.12	667277820	320602	87.87	2100	2135	2050	2755	1485	2120	2081.33	0.79	0	-33463	2240	2180	2145	2085	2050	2162	2067	136	635	500	1350	5	1	27275020	566	32.94	1.27	12	1.18	63.00	1634.00	3900	20220914	-46.79	2050	20230725	1.22	3465	-40.12	20230206	2050	1.22	20230725	3900	-46.79	20220914	2050	1.22	20230725	7.01	N	065440	500	136 억	214452	N	N	N	N
38	20230725	120554	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2065	-55	5	-2.59	613863535	294843	80.81	2100	2135	2050	2755	1485	2120	2082.00	0.79	0	-33722	2240	2180	2145	2085	2050	2162	2067	136	635	500	1350	5	1	27275020	563	32.78	1.26	12	1.08	63.00	1634.00	3900	20220914	-47.05	2050	20230725	0.73	3465	-40.40	20230206	2050	0.73	20230725	3900	-47.05	20220914	2050	0.73	20230725	7.01	N	065440	500	136 억	214452	N	N	N	N
39	20230725	110552	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2065	-55	5	-2.59	447746235	214050	58.66	2100	2135	2060	2755	1485	2120	2091.78	0.79	0	-32707	2240	2180	2145	2085	2050	2162	2067	136	635	500	1350	5	1	27275020	563	32.78	1.26	12	0.78	63.00	1634.00	3900	20220914	-47.05	2060	20230725	0.24	3465	-40.40	20230206	2060	0.24	20230725	3900	-47.05	20220914	2060	0.24	20230725	7.01	N	065440	500	136 억	214452	N	N	N	N
40	20230725	100551	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2095	-25	5	-1.18	293308930	139762	38.30	2100	2135	2080	2755	1485	2120	2098.63	0.79	0	-9885	2240	2180	2145	2085	2050	2162	2067	136	635	500	1350	5	1	27275020	571	33.25	1.28	12	0.51	63.00	1634.00	3900	20220914	-46.28	2080	20230725	0.72	3465	-39.54	20230206	2080	0.72	20230725	3900	-46.28	20220914	2080	0.72	20230725	7.01	N	065440	500	136 억	214452	N	N	N	N
41	20230725	090551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2100	-20	5	-0.94	94982950	45121	12.37	2100	2135	2100	2755	1485	2120	2105.07	0.79	0	5033	2240	2180	2145	2085	2050	2162	2067	136	635	500	1350	5	1	27275020	573	33.33	1.29	12	0.17	63.00	1634.00	3900	20220914	-46.15	2090	20230515	0.48	3465	-39.39	20230206	2090	0.48	20230515	3900	-46.15	20220914	2090	0.48	20230515	7.01	N	065440	500	136 억	214452	N	N	N	N
42	20230724	160554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-85	5	-3.85	758157255	355222	152.75	2185	2205	2110	2865	1545	2205	2134.44	0.99	0	-56274	2265	2235	2220	2190	2175	2227	2182	136	660	500	1410	5	1	27275020	578	33.65	1.30	12	1.30	63.00	1634.00	3900	20220914	-45.64	2090	20230515	1.44	3465	-38.82	20230206	2090	1.44	20230515	3900	-45.64	20220914	2090	1.44	20230515	7.04	N	065440	500	136 억	269717	N	N	N	N
43	20230724	150549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2135	-70	5	-3.17	692552995	324337	139.47	2185	2205	2110	2865	1545	2205	2135.29	0.99	0	-57166	2265	2235	2220	2190	2175	2227	2182	136	660	500	1410	5	1	27275020	582	33.89	1.31	12	1.19	63.00	1634.00	3900	20220914	-45.26	2090	20230515	2.15	3465	-38.38	20230206	2090	2.15	20230515	3900	-45.26	20220914	2090	2.15	20230515	7.04	N	065440	500	136 억	269717	N	N	N	N
44	20230724	140549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2140	-65	5	-2.95	664628660	311250	133.84	2185	2205	2110	2865	1545	2205	2135.35	0.99	0	-56155	2265	2235	2220	2190	2175	2227	2182	136	660	500	1410	5	1	27275020	584	33.97	1.31	12	1.14	63.00	1634.00	3900	20220914	-45.13	2090	20230515	2.39	3465	-38.24	20230206	2090	2.39	20230515	3900	-45.13	20220914	2090	2.39	20230515	7.04	N	065440	500	136 억	269717	N	N	N	N
45	20230724	130549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2135	-70	5	-3.17	640043310	299723	128.89	2185	2205	2110	2865	1545	2205	2135.45	0.99	0	-56283	2265	2235	2220	2190	2175	2227	2182	136	660	500	1410	5	1	27275020	582	33.89	1.31	12	1.10	63.00	1634.00	3900	20220914	-45.26	2090	20230515	2.15	3465	-38.38	20230206	2090	2.15	20230515	3900	-45.26	20220914	2090	2.15	20230515	7.04	N	065440	500	136 억	269717	N	N	N	N
46	20230724	120549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2130	-75	5	-3.40	584270210	273536	117.63	2185	2205	2110	2865	1545	2205	2135.99	0.99	0	-56253	2265	2235	2220	2190	2175	2227	2182	136	660	500	1410	5	1	27275020	581	33.81	1.30	12	1.00	63.00	1634.00	3900	20220914	-45.38	2090	20230515	1.91	3465	-38.53	20230206	2090	1.91	20230515	3900	-45.38	20220914	2090	1.91	20230515	7.04	N	065440	500	136 억	269717	N	N	N	N
47	20230724	110553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2125	-80	5	-3.63	490912575	229768	98.80	2185	2205	2110	2865	1545	2205	2136.56	0.99	0	-54445	2265	2235	2220	2190	2175	2227	2182	136	660	500	1410	5	1	27275020	580	33.73	1.30	12	0.84	63.00	1634.00	3900	20220914	-45.51	2090	20230515	1.67	3465	-38.67	20230206	2090	1.67	20230515	3900	-45.51	20220914	2090	1.67	20230515	7.04	N	065440	500	136 억	269717	N	N	N	N
48	20230724	100547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2125	-80	5	-3.63	379154135	177376	76.28	2185	2205	2110	2865	1545	2205	2137.57	0.99	0	-53713	2265	2235	2220	2190	2175	2227	2182	136	660	500	1410	5	1	27275020	580	33.73	1.30	12	0.65	63.00	1634.00	3900	20220914	-45.51	2090	20230515	1.67	3465	-38.67	20230206	2090	1.67	20230515	3900	-45.51	20220914	2090	1.67	20230515	7.04	N	065440	500	136 억	269717	N	N	N	N
49	20230724	090549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2170	-35	5	-1.59	78599760	36087	15.52	2185	2205	2160	2865	1545	2205	2178.06	0.99	0	-5485	2265	2235	2220	2190	2175	2227	2182	136	660	500	1410	5	1	27275020	592	34.44	1.33	12	0.13	63.00	1634.00	3900	20220914	-44.36	2090	20230515	3.83	3465	-37.37	20230206	2090	3.83	20230515	3900	-44.36	20220914	2090	3.83	20230515	7.04	N	065440	500	136 억	269717	N	N	N	N
50	20230721	160544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2205	-25	5	-1.12	516325940	232414	83.34	2205	2250	2205	2895	1565	2230	2221.61	0.96	0	9020	2310	2270	2200	2160	2090	2290	2180	136	665	500	1420	5	1	27275020	601	35.00	1.35	12	0.85	63.00	1634.00	3900	20220914	-43.46	2090	20230515	5.50	3465	-36.36	20230206	2090	5.50	20230515	3900	-43.46	20220914	2090	5.50	20230515	7.13	N	065440	500	136 억	260597	N	N	N	N
51	20230721	150547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2215	-15	5	-0.67	489623180	220321	79.00	2205	2250	2205	2895	1565	2230	2222.32	0.96	0	9008	2310	2270	2200	2160	2090	2290	2180	136	665	500	1420	5	1	27275020	604	35.16	1.36	12	0.81	63.00	1634.00	3900	20220914	-43.21	2090	20230515	5.98	3465	-36.08	20230206	2090	5.98	20230515	3900	-43.21	20220914	2090	5.98	20230515	7.13	N	065440	500	136 억	260597	N	N	N	N
52	20230721	140544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2230	0	3	0.00	384556785	172950	62.02	2205	2250	2205	2895	1565	2230	2223.51	0.96	0	15353	2310	2270	2200	2160	2090	2290	2180	136	665	500	1420	5	1	27275020	608	35.40	1.36	12	0.63	63.00	1634.00	3900	20220914	-42.82	2090	20230515	6.70	3465	-35.64	20230206	2090	6.70	20230515	3900	-42.82	20220914	2090	6.70	20230515	7.13	N	065440	500	136 억	260597	N	N	N	N
53	20230721	130546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2220	-10	5	-0.45	314239930	141296	50.67	2205	2250	2205	2895	1565	2230	2223.98	0.96	0	16737	2310	2270	2200	2160	2090	2290	2180	136	665	500	1420	5	1	27275020	606	35.24	1.36	12	0.52	63.00	1634.00	3900	20220914	-43.08	2090	20230515	6.22	3465	-35.93	20230206	2090	6.22	20230515	3900	-43.08	20220914	2090	6.22	20230515	7.13	N	065440	500	136 억	260597	N	N	N	N
54	20230721	120552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2220	-10	5	-0.45	282805575	127147	45.59	2205	2250	2205	2895	1565	2230	2224.24	0.96	0	24626	2310	2270	2200	2160	2090	2290	2180	136	665	500	1420	5	1	27275020	606	35.24	1.36	12	0.47	63.00	1634.00	3900	20220914	-43.08	2090	20230515	6.22	3465	-35.93	20230206	2090	6.22	20230515	3900	-43.08	20220914	2090	6.22	20230515	7.13	N	065440	500	136 억	260597	N	N	N	N
55	20230721	110549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2235	5	2	0.22	249603325	112241	40.25	2205	2250	2205	2895	1565	2230	2223.82	0.96	0	24380	2310	2270	2200	2160	2090	2290	2180	136	665	500	1420	5	1	27275020	610	35.48	1.37	12	0.41	63.00	1634.00	3900	20220914	-42.69	2090	20230515	6.94	3465	-35.50	20230206	2090	6.94	20230515	3900	-42.69	20220914	2090	6.94	20230515	7.13	N	065440	500	136 억	260597	N	N	N	N
56	20230721	100548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2230	0	3	0.00	135551585	61041	21.89	2205	2240	2205	2895	1565	2230	2220.66	0.96	0	10823	2310	2270	2200	2160	2090	2290	2180	136	665	500	1420	5	1	27275020	608	35.40	1.36	12	0.22	63.00	1634.00	3900	20220914	-42.82	2090	20230515	6.70	3465	-35.64	20230206	2090	6.70	20230515	3900	-42.82	20220914	2090	6.70	20230515	7.13	N	065440	500	136 억	260597	N	N	N	N
57	20230721	090549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2215	-15	5	-0.67	18905455	8557	3.07	2205	2230	2205	2895	1565	2230	2209.36	0.96	0	-529	2310	2270	2200	2160	2090	2290	2180	136	665	500	1420	5	1	27275020	604	35.16	1.36	12	0.03	63.00	1634.00	3900	20220914	-43.21	2090	20230515	5.98	3465	-36.08	20230206	2090	5.98	20230515	3900	-43.21	20220914	2090	5.98	20230515	7.13	N	065440	500	136 억	260597	N	N	N	N
58	20230720	160544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2230	75	2	3.48	604019150	275135	63.09	2130	2240	2130	2800	1510	2155	2195.31	0.74	0	55622	2238	2196	2173	2131	2108	2185	2120	136	645	500	1370	5	1	27275020	608	35.40	1.36	12	1.01	63.00	1634.00	3900	20220914	-42.82	2090	20230515	6.70	3465	-35.64	20230206	2090	6.70	20230515	3900	-42.82	20220914	2090	6.70	20230515	7.19	N	065440	500	136 억	200567	N	N	N	N
59	20230720	150543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2225	70	2	3.25	551290390	251502	57.67	2130	2240	2130	2800	1510	2155	2191.99	0.74	0	52002	2238	2196	2173	2131	2108	2185	2120	136	645	500	1370	5	1	27275020	607	35.32	1.36	12	0.92	63.00	1634.00	3900	20220914	-42.95	2090	20230515	6.46	3465	-35.79	20230206	2090	6.46	20230515	3900	-42.95	20220914	2090	6.46	20230515	7.19	N	065440	500	136 억	200567	N	N	N	N
60	20230720	140542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2225	70	2	3.25	401473210	183943	42.18	2130	2230	2130	2800	1510	2155	2182.60	0.74	0	37625	2238	2196	2173	2131	2108	2185	2120	136	645	500	1370	5	1	27275020	607	35.32	1.36	12	0.67	63.00	1634.00	3900	20220914	-42.95	2090	20230515	6.46	3465	-35.79	20230206	2090	6.46	20230515	3900	-42.95	20220914	2090	6.46	20230515	7.19	N	065440	500	136 억	200567	N	N	N	N
61	20230720	130541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2210	55	2	2.55	331783170	152519	34.98	2130	2215	2130	2800	1510	2155	2175.36	0.74	0	35086	2238	2196	2173	2131	2108	2185	2120	136	645	500	1370	5	1	27275020	603	35.08	1.35	12	0.56	63.00	1634.00	3900	20220914	-43.33	2090	20230515	5.74	3465	-36.22	20230206	2090	5.74	20230515	3900	-43.33	20220914	2090	5.74	20230515	7.19	N	065440	500	136 억	200567	N	N	N	N
62	20230720	120547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2195	40	2	1.86	250504765	115690	26.53	2130	2200	2130	2800	1510	2155	2165.31	0.74	0	15292	2238	2196	2173	2131	2108	2185	2120	136	645	500	1370	5	1	27275020	599	34.84	1.34	12	0.42	63.00	1634.00	3900	20220914	-43.72	2090	20230515	5.02	3465	-36.65	20230206	2090	5.02	20230515	3900	-43.72	20220914	2090	5.02	20230515	7.19	N	065440	500	136 억	200567	N	N	N	N
63	20230720	110546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2190	35	2	1.62	213612095	98876	22.67	2130	2190	2130	2800	1510	2155	2160.40	0.74	0	14487	2238	2196	2173	2131	2108	2185	2120	136	645	500	1370	5	1	27275020	597	34.76	1.34	12	0.36	63.00	1634.00	3900	20220914	-43.85	2090	20230515	4.78	3465	-36.80	20230206	2090	4.78	20230515	3900	-43.85	20220914	2090	4.78	20230515	7.19	N	065440	500	136 억	200567	N	N	N	N
64	20230720	100541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	5	2	0.23	139014130	64565	14.81	2130	2175	2130	2800	1510	2155	2153.09	0.74	0	9259	2238	2196	2173	2131	2108	2185	2120	136	645	500	1370	5	1	27275020	589	34.29	1.32	12	0.24	63.00	1634.00	3900	20220914	-44.62	2090	20230515	3.35	3465	-37.66	20230206	2090	3.35	20230515	3900	-44.62	20220914	2090	3.35	20230515	7.19	N	065440	500	136 억	200567	N	N	N	N
65	20230720	090540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2155	0	3	0.00	37070865	17322	3.97	2130	2165	2130	2800	1510	2155	2140.10	0.74	0	-687	2238	2196	2173	2131	2108	2185	2120	136	645	500	1370	5	1	27275020	588	34.21	1.32	12	0.06	63.00	1634.00	3900	20220914	-44.74	2090	20230515	3.11	3465	-37.81	20230206	2090	3.11	20230515	3900	-44.74	20220914	2090	3.11	20230515	7.19	N	065440	500	136 억	200567	N	N	N	N
66	20230719	160551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2155	-55	5	-2.49	936938910	432190	124.01	2215	2215	2150	2870	1550	2210	2167.89	0.68	0	15211	2306	2257	2226	2177	2146	2242	2162	136	660	500	1410	5	1	27275020	588	34.21	1.32	12	1.58	63.00	1634.00	3900	20220914	-44.74	2090	20230515	3.11	3465	-37.81	20230206	2090	3.11	20230515	3900	-44.74	20220914	2090	3.11	20230515	7.27	N	065440	500	136 억	185340	N	N	N	N
67	20230719	150550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2165	-45	5	-2.04	828587480	381984	109.60	2215	2215	2150	2870	1550	2210	2169.17	0.68	0	518	2306	2257	2226	2177	2146	2242	2162	136	660	500	1410	5	1	27275020	591	34.37	1.32	12	1.40	63.00	1634.00	3900	20220914	-44.49	2090	20230515	3.59	3465	-37.52	20230206	2090	3.59	20230515	3900	-44.49	20220914	2090	3.59	20230515	7.27	N	065440	500	136 억	185340	N	N	N	N
68	20230719	140551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2165	-45	5	-2.04	704310470	324400	93.08	2215	2215	2155	2870	1550	2210	2171.12	0.68	0	2093	2306	2257	2226	2177	2146	2242	2162	136	660	500	1410	5	1	27275020	591	34.37	1.32	12	1.19	63.00	1634.00	3900	20220914	-44.49	2090	20230515	3.59	3465	-37.52	20230206	2090	3.59	20230515	3900	-44.49	20220914	2090	3.59	20230515	7.27	N	065440	500	136 억	185340	N	N	N	N
69	20230719	130545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2165	-45	5	-2.04	649456950	299070	85.81	2215	2215	2155	2870	1550	2210	2171.59	0.68	0	3168	2306	2257	2226	2177	2146	2242	2162	136	660	500	1410	5	1	27275020	591	34.37	1.32	12	1.10	63.00	1634.00	3900	20220914	-44.49	2090	20230515	3.59	3465	-37.52	20230206	2090	3.59	20230515	3900	-44.49	20220914	2090	3.59	20230515	7.27	N	065440	500	136 억	185340	N	N	N	N
70	20230719	120551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2170	-40	5	-1.81	499267665	229607	65.88	2215	2215	2155	2870	1550	2210	2174.44	0.68	0	-1930	2306	2257	2226	2177	2146	2242	2162	136	660	500	1410	5	1	27275020	592	34.44	1.33	12	0.84	63.00	1634.00	3900	20220914	-44.36	2090	20230515	3.83	3465	-37.37	20230206	2090	3.83	20230515	3900	-44.36	20220914	2090	3.83	20230515	7.27	N	065440	500	136 억	185340	N	N	N	N
71	20230719	110552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2170	-40	5	-1.81	418197100	192286	55.17	2215	2215	2155	2870	1550	2210	2174.87	0.68	0	5512	2306	2257	2226	2177	2146	2242	2162	136	660	500	1410	5	1	27275020	592	34.44	1.33	12	0.70	63.00	1634.00	3900	20220914	-44.36	2090	20230515	3.83	3465	-37.37	20230206	2090	3.83	20230515	3900	-44.36	20220914	2090	3.83	20230515	7.27	N	065440	500	136 억	185340	N	N	N	N
72	20230719	100547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2175	-35	5	-1.58	323289820	148736	42.68	2215	2215	2155	2870	1550	2210	2173.58	0.68	0	11705	2306	2257	2226	2177	2146	2242	2162	136	660	500	1410	5	1	27275020	593	34.52	1.33	12	0.55	63.00	1634.00	3900	20220914	-44.23	2090	20230515	4.07	3465	-37.23	20230206	2090	4.07	20230515	3900	-44.23	20220914	2090	4.07	20230515	7.27	N	065440	500	136 억	185340	N	N	N	N
73	20230719	090546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2200	-10	5	-0.45	58178730	26426	7.58	2215	2215	2190	2870	1550	2210	2201.57	0.68	0	-11204	2306	2257	2226	2177	2146	2242	2162	136	660	500	1410	5	1	27275020	600	34.92	1.35	12	0.10	63.00	1634.00	3900	20220914	-43.59	2090	20230515	5.26	3465	-36.51	20230206	2090	5.26	20230515	3900	-43.59	20220914	2090	5.26	20230515	7.27	N	065440	500	136 억	185340	N	N	N	N
74	20230718	160547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2210	-55	5	-2.43	770494170	347711	194.36	2250	2275	2195	2940	1590	2265	2215.88	1.11	0	-116802	2328	2296	2258	2226	2188	2277	2207	136	675	500	1440	5	1	27275020	603	35.08	1.35	12	1.27	63.00	1634.00	3900	20220914	-43.33	2090	20230515	5.74	3465	-36.22	20230206	2090	5.74	20230515	3900	-43.33	20220914	2090	5.74	20230515	7.24	N	065440	500	136 억	302142	N	N	N	N
75	20230718	150546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2195	-70	5	-3.09	732794400	330603	184.80	2250	2275	2195	2940	1590	2265	2216.50	1.11	0	-114978	2328	2296	2258	2226	2188	2277	2207	136	675	500	1440	5	1	27275020	599	34.84	1.34	12	1.21	63.00	1634.00	3900	20220914	-43.72	2090	20230515	5.02	3465	-36.65	20230206	2090	5.02	20230515	3900	-43.72	20220914	2090	5.02	20230515	7.24	N	065440	500	136 억	302142	N	N	N	N
76	20230718	140543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2215	-50	5	-2.21	564454320	254148	142.06	2250	2275	2200	2940	1590	2265	2220.92	1.11	0	-108281	2328	2296	2258	2226	2188	2277	2207	136	675	500	1440	5	1	27275020	604	35.16	1.36	12	0.93	63.00	1634.00	3900	20220914	-43.21	2090	20230515	5.98	3465	-36.08	20230206	2090	5.98	20230515	3900	-43.21	20220914	2090	5.98	20230515	7.24	N	065440	500	136 억	302142	N	N	N	N
77	20230718	130544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2210	-55	5	-2.43	504078710	226831	126.79	2250	2275	2200	2940	1590	2265	2222.22	1.11	0	-97300	2328	2296	2258	2226	2188	2277	2207	136	675	500	1440	5	1	27275020	603	35.08	1.35	12	0.83	63.00	1634.00	3900	20220914	-43.33	2090	20230515	5.74	3465	-36.22	20230206	2090	5.74	20230515	3900	-43.33	20220914	2090	5.74	20230515	7.24	N	065440	500	136 억	302142	N	N	N	N
78	20230718	120548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2210	-55	5	-2.43	404396370	181679	101.55	2250	2275	2205	2940	1590	2265	2225.83	1.11	0	-80646	2328	2296	2258	2226	2188	2277	2207	136	675	500	1440	5	1	27275020	603	35.08	1.35	12	0.67	63.00	1634.00	3900	20220914	-43.33	2090	20230515	5.74	3465	-36.22	20230206	2090	5.74	20230515	3900	-43.33	20220914	2090	5.74	20230515	7.24	N	065440	500	136 억	302142	N	N	N	N
79	20230718	110548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2215	-50	5	-2.21	305029350	136739	76.43	2250	2275	2210	2940	1590	2265	2230.68	1.11	0	-51176	2328	2296	2258	2226	2188	2277	2207	136	675	500	1440	5	1	27275020	604	35.16	1.36	12	0.50	63.00	1634.00	3900	20220914	-43.21	2090	20230515	5.98	3465	-36.08	20230206	2090	5.98	20230515	3900	-43.21	20220914	2090	5.98	20230515	7.24	N	065440	500	136 억	302142	N	N	N	N
80	20230718	100542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2210	-55	5	-2.43	189537355	84614	47.30	2250	2275	2210	2940	1590	2265	2239.95	1.11	0	-38063	2328	2296	2258	2226	2188	2277	2207	136	675	500	1440	5	1	27275020	603	35.08	1.35	12	0.31	63.00	1634.00	3900	20220914	-43.33	2090	20230515	5.74	3465	-36.22	20230206	2090	5.74	20230515	3900	-43.33	20220914	2090	5.74	20230515	7.24	N	065440	500	136 억	302142	N	N	N	N
81	20230718	090542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2275	10	2	0.44	21951760	9723	5.43	2250	2275	2250	2940	1590	2265	2257.52	1.11	0	2220	2328	2296	2258	2226	2188	2277	2207	136	675	500	1440	5	1	27275020	621	36.11	1.39	12	0.04	63.00	1634.00	3900	20220914	-41.67	2090	20230515	8.85	3465	-34.34	20230206	2090	8.85	20230515	3900	-41.67	20220914	2090	8.85	20230515	7.24	N	065440	500	136 억	302142	N	N	N	N
82	20230717	160544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2265	15	2	0.67	398084015	176632	60.42	2290	2290	2220	2925	1575	2250	2253.75	1.04	0	17416	2356	2302	2271	2217	2186	2287	2202	136	675	500	1440	5	1	27275020	618	35.95	1.39	12	0.65	63.00	1634.00	3900	20220914	-41.92	2090	20230515	8.37	3465	-34.63	20230206	2090	8.37	20230515	3900	-41.92	20220914	2090	8.37	20230515	7.13	N	065440	500	136 억	284726	N	N	N	N
83	20230717	150541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2270	20	2	0.89	371476625	164890	56.40	2290	2290	2220	2925	1575	2250	2252.88	1.04	0	15311	2356	2302	2271	2217	2186	2287	2202	136	675	500	1440	5	1	27275020	619	36.03	1.39	12	0.60	63.00	1634.00	3900	20220914	-41.79	2090	20230515	8.61	3465	-34.49	20230206	2090	8.61	20230515	3900	-41.79	20220914	2090	8.61	20230515	7.13	N	065440	500	136 억	284726	N	N	N	N
84	20230717	140543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2255	5	2	0.22	309994030	137701	47.10	2290	2290	2220	2925	1575	2250	2251.21	1.04	0	7735	2356	2302	2271	2217	2186	2287	2202	136	675	500	1440	5	1	27275020	615	35.79	1.38	12	0.50	63.00	1634.00	3900	20220914	-42.18	2090	20230515	7.89	3465	-34.92	20230206	2090	7.89	20230515	3900	-42.18	20220914	2090	7.89	20230515	7.13	N	065440	500	136 억	284726	N	N	N	N
85	20230717	130539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2265	15	2	0.67	224924915	99947	34.19	2290	2290	2220	2925	1575	2250	2250.44	1.04	0	-14310	2356	2302	2271	2217	2186	2287	2202	136	675	500	1440	5	1	27275020	618	35.95	1.39	12	0.37	63.00	1634.00	3900	20220914	-41.92	2090	20230515	8.37	3465	-34.63	20230206	2090	8.37	20230515	3900	-41.92	20220914	2090	8.37	20230515	7.13	N	065440	500	136 억	284726	N	N	N	N
86	20230717	120545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2265	15	2	0.67	196013400	87152	29.81	2290	2290	2220	2925	1575	2250	2249.10	1.04	0	-19496	2356	2302	2271	2217	2186	2287	2202	136	675	500	1440	5	1	27275020	618	35.95	1.39	12	0.32	63.00	1634.00	3900	20220914	-41.92	2090	20230515	8.37	3465	-34.63	20230206	2090	8.37	20230515	3900	-41.92	20220914	2090	8.37	20230515	7.13	N	065440	500	136 억	284726	N	N	N	N
87	20230717	110538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2260	10	2	0.44	135592130	60432	20.67	2290	2290	2220	2925	1575	2250	2243.71	1.04	0	-6948	2356	2302	2271	2217	2186	2287	2202	136	675	500	1440	5	1	27275020	616	35.87	1.38	12	0.22	63.00	1634.00	3900	20220914	-42.05	2090	20230515	8.13	3465	-34.78	20230206	2090	8.13	20230515	3900	-42.05	20220914	2090	8.13	20230515	7.13	N	065440	500	136 억	284726	N	N	N	N
88	20230717	100540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2255	5	2	0.22	117984730	52633	18.00	2290	2290	2220	2925	1575	2250	2241.65	1.04	0	-10022	2356	2302	2271	2217	2186	2287	2202	136	675	500	1440	5	1	27275020	615	35.79	1.38	12	0.19	63.00	1634.00	3900	20220914	-42.18	2090	20230515	7.89	3465	-34.92	20230206	2090	7.89	20230515	3900	-42.18	20220914	2090	7.89	20230515	7.13	N	065440	500	136 억	284726	N	N	N	N
89	20230717	090538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2235	-15	5	-0.67	58798615	26236	8.97	2290	2290	2220	2925	1575	2250	2241.13	1.04	0	-10437	2356	2302	2271	2217	2186	2287	2202	136	675	500	1440	5	1	27275020	610	35.48	1.37	12	0.10	63.00	1634.00	3900	20220914	-42.69	2090	20230515	6.94	3465	-35.50	20230206	2090	6.94	20230515	3900	-42.69	20220914	2090	6.94	20230515	7.13	N	065440	500	136 억	284726	N	N	N	N
90	20230714	160538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2250	-55	5	-2.39	660052335	291887	82.37	2310	2325	2240	2995	1615	2305	2261.35	1.10	0	-15765	2375	2340	2310	2275	2245	2337	2272	136	690	500	1470	5	1	27275020	614	35.71	1.38	12	1.07	63.00	1634.00	3900	20220914	-42.31	2090	20230515	7.66	3465	-35.06	20230206	2090	7.66	20230515	3900	-42.31	20220914	2090	7.66	20230515	7.12	N	065440	500	136 억	300491	N	N	N	N
91	20230714	150542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2265	-40	5	-1.74	588004415	259940	73.36	2310	2325	2240	2995	1615	2305	2262.08	1.10	0	-17699	2375	2340	2310	2275	2245	2337	2272	136	690	500	1470	5	1	27275020	618	35.95	1.39	12	0.95	63.00	1634.00	3900	20220914	-41.92	2090	20230515	8.37	3465	-34.63	20230206	2090	8.37	20230515	3900	-41.92	20220914	2090	8.37	20230515	7.12	N	065440	500	136 억	300491	N	N	N	N
92	20230714	140543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2260	-45	5	-1.95	536361535	237126	66.92	2310	2325	2240	2995	1615	2305	2261.93	1.10	0	-17066	2375	2340	2310	2275	2245	2337	2272	136	690	500	1470	5	1	27275020	616	35.87	1.38	12	0.87	63.00	1634.00	3900	20220914	-42.05	2090	20230515	8.13	3465	-34.78	20230206	2090	8.13	20230515	3900	-42.05	20220914	2090	8.13	20230515	7.12	N	065440	500	136 억	300491	N	N	N	N
93	20230714	130536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2260	-45	5	-1.95	502815890	222315	62.74	2310	2325	2240	2995	1615	2305	2261.73	1.10	0	-12240	2375	2340	2310	2275	2245	2337	2272	136	690	500	1470	5	1	27275020	616	35.87	1.38	12	0.82	63.00	1634.00	3900	20220914	-42.05	2090	20230515	8.13	3465	-34.78	20230206	2090	8.13	20230515	3900	-42.05	20220914	2090	8.13	20230515	7.12	N	065440	500	136 억	300491	N	N	N	N
94	20230714	120537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2250	-55	5	-2.39	458348130	202569	57.17	2310	2325	2240	2995	1615	2305	2262.68	1.10	0	-12724	2375	2340	2310	2275	2245	2337	2272	136	690	500	1470	5	1	27275020	614	35.71	1.38	12	0.74	63.00	1634.00	3900	20220914	-42.31	2090	20230515	7.66	3465	-35.06	20230206	2090	7.66	20230515	3900	-42.31	20220914	2090	7.66	20230515	7.12	N	065440	500	136 억	300491	N	N	N	N
95	20230714	110541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2250	-55	5	-2.39	383992480	169534	47.84	2310	2325	2245	2995	1615	2305	2264.99	1.10	0	-14314	2375	2340	2310	2275	2245	2337	2272	136	690	500	1470	5	1	27275020	614	35.71	1.38	12	0.62	63.00	1634.00	3900	20220914	-42.31	2090	20230515	7.66	3465	-35.06	20230206	2090	7.66	20230515	3900	-42.31	20220914	2090	7.66	20230515	7.12	N	065440	500	136 억	300491	N	N	N	N
96	20230714	100544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2250	-55	5	-2.39	249702955	109852	31.00	2310	2325	2245	2995	1615	2305	2273.09	1.10	0	-26736	2375	2340	2310	2275	2245	2337	2272	136	690	500	1470	5	1	27275020	614	35.71	1.38	12	0.40	63.00	1634.00	3900	20220914	-42.31	2090	20230515	7.66	3465	-35.06	20230206	2090	7.66	20230515	3900	-42.31	20220914	2090	7.66	20230515	7.12	N	065440	500	136 억	300491	N	N	N	N
97	20230714	090540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2310	5	2	0.22	10247655	4434	1.25	2310	2325	2310	2995	1615	2305	2311.15	1.10	0	218	2375	2340	2310	2275	2245	2337	2272	136	690	500	1470	5	1	27275020	630	36.67	1.41	12	0.02	63.00	1634.00	3900	20220914	-40.77	2090	20230515	10.53	3465	-33.33	20230206	2090	10.53	20230515	3900	-40.77	20220914	2090	10.53	20230515	7.12	N	065440	500	136 억	300491	N	N	N	N
98	20230713	160537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2305	25	2	1.10	816152395	353272	124.83	2305	2345	2280	2960	1600	2280	2310.28	0.84	0	70181	2366	2322	2301	2257	2236	2312	2247	136	680	500	1450	5	1	27275020	629	36.59	1.41	12	1.30	63.00	1634.00	3900	20220914	-40.90	2090	20230515	10.29	3465	-33.48	20230206	2090	10.29	20230515	3900	-40.90	20220914	2090	10.29	20230515	7.21	N	065440	500	136 억	230310	N	N	N	N
99	20230713	150534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2305	25	2	1.10	785849950	340131	120.18	2305	2345	2280	2960	1600	2280	2310.43	0.84	0	65265	2366	2322	2301	2257	2236	2312	2247	136	680	500	1450	5	1	27275020	629	36.59	1.41	12	1.25	63.00	1634.00	3900	20220914	-40.90	2090	20230515	10.29	3465	-33.48	20230206	2090	10.29	20230515	3900	-40.90	20220914	2090	10.29	20230515	7.21	N	065440	500	136 억	230310	N	N	N	N
100	20230713	140533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2300	20	2	0.88	736947315	318904	112.68	2305	2345	2280	2960	1600	2280	2310.88	0.84	0	63564	2366	2322	2301	2257	2236	2312	2247	136	680	500	1450	5	1	27275020	627	36.51	1.41	12	1.17	63.00	1634.00	3900	20220914	-41.03	2090	20230515	10.05	3465	-33.62	20230206	2090	10.05	20230515	3900	-41.03	20220914	2090	10.05	20230515	7.21	N	065440	500	136 억	230310	N	N	N	N
101	20230713	130536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2295	15	2	0.66	545144615	235288	83.14	2305	2345	2285	2960	1600	2280	2316.92	0.84	0	74698	2366	2322	2301	2257	2236	2312	2247	136	680	500	1450	5	1	27275020	626	36.43	1.40	12	0.86	63.00	1634.00	3900	20220914	-41.15	2090	20230515	9.81	3465	-33.77	20230206	2090	9.81	20230515	3900	-41.15	20220914	2090	9.81	20230515	7.21	N	065440	500	136 억	230310	N	N	N	N
102	20230713	120531	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2310	30	2	1.32	474082075	204385	72.22	2305	2345	2285	2960	1600	2280	2319.55	0.84	0	73230	2366	2322	2301	2257	2236	2312	2247	136	680	500	1450	5	1	27275020	630	36.67	1.41	12	0.75	63.00	1634.00	3900	20220914	-40.77	2090	20230515	10.53	3465	-33.33	20230206	2090	10.53	20230515	3900	-40.77	20220914	2090	10.53	20230515	7.21	N	065440	500	136 억	230310	N	N	N	N
103	20230713	110536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2320	40	2	1.75	359343595	154807	54.70	2305	2345	2285	2960	1600	2280	2321.24	0.84	0	56113	2366	2322	2301	2257	2236	2312	2247	136	680	500	1450	5	1	27275020	633	36.83	1.42	12	0.57	63.00	1634.00	3900	20220914	-40.51	2090	20230515	11.00	3465	-33.04	20230206	2090	11.00	20230515	3900	-40.51	20220914	2090	11.00	20230515	7.21	N	065440	500	136 억	230310	N	N	N	N
104	20230713	100534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2330	50	2	2.19	276007295	118861	42.00	2305	2345	2285	2960	1600	2280	2322.10	0.84	0	43297	2366	2322	2301	2257	2236	2312	2247	136	680	500	1450	5	1	27275020	636	36.98	1.43	12	0.44	63.00	1634.00	3900	20220914	-40.26	2090	20230515	11.48	3465	-32.76	20230206	2090	11.48	20230515	3900	-40.26	20220914	2090	11.48	20230515	7.21	N	065440	500	136 억	230310	N	N	N	N
105	20230713	090501	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2290	10	2	0.44	20685985	9002	3.18	2305	2315	2285	2960	1600	2280	2297.93	0.84	0	-5501	2366	2322	2301	2257	2236	2312	2247	136	680	500	1450	5	1	27275020	625	36.35	1.40	12	0.03	63.00	1634.00	3900	20220914	-41.28	2090	20230515	9.57	3465	-33.91	20230206	2090	9.57	20230515	3900	-41.28	20220914	2090	9.57	20230515	7.21	N	065440	500	136 억	230310	N	N	N	N
106	20230712	160532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2280	-65	5	-2.77	648054075	280915	32.43	2345	2345	2280	3045	1645	2345	2306.93	0.90	0	-15284	2475	2410	2330	2265	2185	2442	2297	136	700	500	1500	5	1	27275020	622	36.19	1.40	12	1.03	63.00	1634.00	3900	20220914	-41.54	2090	20230515	9.09	3465	-34.20	20230206	2090	9.09	20230515	3900	-41.54	20220914	2090	9.09	20230515	7.37	N	065440	500	136 억	245518	N	N	N	N
107	20230712	150529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2290	-55	5	-2.35	563797475	244025	28.17	2345	2345	2280	3045	1645	2345	2310.40	0.90	0	-27702	2475	2410	2330	2265	2185	2442	2297	136	700	500	1500	5	1	27275020	625	36.35	1.40	12	0.89	63.00	1634.00	3900	20220914	-41.28	2090	20230515	9.57	3465	-33.91	20230206	2090	9.57	20230515	3900	-41.28	20220914	2090	9.57	20230515	7.37	N	065440	500	136 억	245518	N	N	N	N
108	20230712	140528	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2295	-50	5	-2.13	456293385	197052	22.75	2345	2345	2290	3045	1645	2345	2315.59	0.90	0	-31424	2475	2410	2330	2265	2185	2442	2297	136	700	500	1500	5	1	27275020	626	36.43	1.40	12	0.72	63.00	1634.00	3900	20220914	-41.15	2090	20230515	9.81	3465	-33.77	20230206	2090	9.81	20230515	3900	-41.15	20220914	2090	9.81	20230515	7.37	N	065440	500	136 억	245518	N	N	N	N
109	20230712	130530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2310	-35	5	-1.49	360758530	155568	17.96	2345	2345	2300	3045	1645	2345	2318.97	0.90	0	-25116	2475	2410	2330	2265	2185	2442	2297	136	700	500	1500	5	1	27275020	630	36.67	1.41	12	0.57	63.00	1634.00	3900	20220914	-40.77	2090	20230515	10.53	3465	-33.33	20230206	2090	10.53	20230515	3900	-40.77	20220914	2090	10.53	20230515	7.37	N	065440	500	136 억	245518	N	N	N	N
110	20230712	120530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2310	-35	5	-1.49	333388295	143739	16.59	2345	2345	2300	3045	1645	2345	2319.39	0.90	0	-19973	2475	2410	2330	2265	2185	2442	2297	136	700	500	1500	5	1	27275020	630	36.67	1.41	12	0.53	63.00	1634.00	3900	20220914	-40.77	2090	20230515	10.53	3465	-33.33	20230206	2090	10.53	20230515	3900	-40.77	20220914	2090	10.53	20230515	7.37	N	065440	500	136 억	245518	N	N	N	N
111	20230712	110530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2320	-25	5	-1.07	217531965	93881	10.84	2345	2345	2300	3045	1645	2345	2317.09	0.90	0	-688	2475	2410	2330	2265	2185	2442	2297	136	700	500	1500	5	1	27275020	633	36.83	1.42	12	0.34	63.00	1634.00	3900	20220914	-40.51	2090	20230515	11.00	3465	-33.04	20230206	2090	11.00	20230515	3900	-40.51	20220914	2090	11.00	20230515	7.37	N	065440	500	136 억	245518	N	N	N	N
112	20230712	100532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2300	-45	5	-1.92	164876965	71179	8.22	2345	2345	2300	3045	1645	2345	2316.35	0.90	0	-3205	2475	2410	2330	2265	2185	2442	2297	136	700	500	1500	5	1	27275020	627	36.51	1.41	12	0.26	63.00	1634.00	3900	20220914	-41.03	2090	20230515	10.05	3465	-33.62	20230206	2090	10.05	20230515	3900	-41.03	20220914	2090	10.05	20230515	7.37	N	065440	500	136 억	245518	N	N	N	N
113	20230712	090531	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2325	-20	5	-0.85	29134210	12469	1.44	2345	2345	2320	3045	1645	2345	2336.50	0.90	0	97	2475	2410	2330	2265	2185	2442	2297	136	700	500	1500	5	1	27275020	634	36.90	1.42	12	0.05	63.00	1634.00	3900	20220914	-40.38	2090	20230515	11.24	3465	-32.90	20230206	2090	11.24	20230515	3900	-40.38	20220914	2090	11.24	20230515	7.37	N	065440	500	136 억	245518	N	N	N	N
114	20230711	160523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2345	95	2	4.22	1993234040	859496	288.94	2270	2395	2250	2925	1575	2250	2319.07	0.77	0	38135	2326	2287	2246	2207	2166	2307	2227	136	675	500	1440	5	1	27275020	640	37.22	1.44	12	3.15	63.00	1634.00	3900	20220914	-39.87	2090	20230515	12.20	3465	-32.32	20230206	2090	12.20	20230515	3900	-39.87	20220914	2090	12.20	20230515	7.78	N	065440	500	136 억	209785	N	N	N	N
115	20230711	150523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2315	65	2	2.89	1806922775	779575	262.07	2270	2395	2250	2925	1575	2250	2317.83	0.77	0	66974	2326	2287	2246	2207	2166	2307	2227	136	675	500	1440	5	1	27275020	631	36.75	1.42	12	2.86	63.00	1634.00	3900	20220914	-40.64	2090	20230515	10.77	3465	-33.19	20230206	2090	10.77	20230515	3900	-40.64	20220914	2090	10.77	20230515	7.78	N	065440	500	136 억	209785	N	N	N	N
116	20230711	140521	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2265	15	2	0.67	429829965	189487	63.70	2270	2295	2250	2925	1575	2250	2268.39	0.77	0	43596	2326	2287	2246	2207	2166	2307	2227	136	675	500	1440	5	1	27275020	618	35.95	1.39	12	0.69	63.00	1634.00	3900	20220914	-41.92	2090	20230515	8.37	3465	-34.63	20230206	2090	8.37	20230515	3900	-41.92	20220914	2090	8.37	20230515	7.78	N	065440	500	136 억	209785	N	N	N	N
117	20230711	130513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2265	15	2	0.67	309503235	136159	45.77	2270	2295	2255	2925	1575	2250	2273.10	0.77	0	39123	2326	2287	2246	2207	2166	2307	2227	136	675	500	1440	5	1	27275020	618	35.95	1.39	12	0.50	63.00	1634.00	3900	20220914	-41.92	2090	20230515	8.37	3465	-34.63	20230206	2090	8.37	20230515	3900	-41.92	20220914	2090	8.37	20230515	7.78	N	065440	500	136 억	209785	N	N	N	N
118	20230711	120525	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2270	20	2	0.89	266873810	117348	39.45	2270	2295	2255	2925	1575	2250	2274.21	0.77	0	36525	2326	2287	2246	2207	2166	2307	2227	136	675	500	1440	5	1	27275020	619	36.03	1.39	12	0.43	63.00	1634.00	3900	20220914	-41.79	2090	20230515	8.61	3465	-34.49	20230206	2090	8.61	20230515	3900	-41.79	20220914	2090	8.61	20230515	7.78	N	065440	500	136 억	209785	N	N	N	N
119	20230711	110528	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2280	30	2	1.33	215611520	94786	31.86	2270	2295	2255	2925	1575	2250	2274.72	0.77	0	32380	2326	2287	2246	2207	2166	2307	2227	136	675	500	1440	5	1	27275020	622	36.19	1.40	12	0.35	63.00	1634.00	3900	20220914	-41.54	2090	20230515	9.09	3465	-34.20	20230206	2090	9.09	20230515	3900	-41.54	20220914	2090	9.09	20230515	7.78	N	065440	500	136 억	209785	N	N	N	N
120	20230711	100526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2280	30	2	1.33	146401400	64344	21.63	2270	2295	2255	2925	1575	2250	2275.29	0.77	0	29844	2326	2287	2246	2207	2166	2307	2227	136	675	500	1440	5	1	27275020	622	36.19	1.40	12	0.24	63.00	1634.00	3900	20220914	-41.54	2090	20230515	9.09	3465	-34.20	20230206	2090	9.09	20230515	3900	-41.54	20220914	2090	9.09	20230515	7.78	N	065440	500	136 억	209785	N	N	N	N
121	20230711	090526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2290	40	2	1.78	41619195	18238	6.13	2270	2295	2265	2925	1575	2250	2282.00	0.77	0	10553	2326	2287	2246	2207	2166	2307	2227	136	675	500	1440	5	1	27275020	625	36.35	1.40	12	0.07	63.00	1634.00	3900	20220914	-41.28	2090	20230515	9.57	3465	-33.91	20230206	2090	9.57	20230515	3900	-41.28	20220914	2090	9.57	20230515	7.78	N	065440	500	136 억	209785	N	N	N	N
122	20230710	160522	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2250	25	2	1.12	658415720	292943	65.66	2210	2285	2205	2890	1560	2225	2247.59	0.67	0	26966	2355	2290	2250	2185	2145	2270	2165	136	665	500	1420	5	1	27275020	614	35.71	1.38	12	1.07	63.00	1634.00	3900	20220914	-42.31	2090	20230515	7.66	3465	-35.06	20230206	2090	7.66	20230515	3900	-42.31	20220914	2090	7.66	20230515	7.73	N	065440	500	136 억	183639	N	N	N	N
123	20230710	150521	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2260	35	2	1.57	583098505	259502	58.16	2210	2285	2205	2890	1560	2225	2247.01	0.67	0	13027	2355	2290	2250	2185	2145	2270	2165	136	665	500	1420	5	1	27275020	616	35.87	1.38	12	0.95	63.00	1634.00	3900	20220914	-42.05	2090	20230515	8.13	3465	-34.78	20230206	2090	8.13	20230515	3900	-42.05	20220914	2090	8.13	20230515	7.73	N	065440	500	136 억	183639	N	N	N	N
124	20230710	140517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2275	50	2	2.25	515778910	229889	51.53	2210	2285	2205	2890	1560	2225	2243.62	0.67	0	26264	2355	2290	2250	2185	2145	2270	2165	136	665	500	1420	5	1	27275020	621	36.11	1.39	12	0.84	63.00	1634.00	3900	20220914	-41.67	2090	20230515	8.85	3465	-34.34	20230206	2090	8.85	20230515	3900	-41.67	20220914	2090	8.85	20230515	7.73	N	065440	500	136 억	183639	N	N	N	N
125	20230710	130513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2280	55	2	2.47	490068210	218577	48.99	2210	2285	2205	2890	1560	2225	2242.10	0.67	0	27280	2355	2290	2250	2185	2145	2270	2165	136	665	500	1420	5	1	27275020	622	36.19	1.40	12	0.80	63.00	1634.00	3900	20220914	-41.54	2090	20230515	9.09	3465	-34.20	20230206	2090	9.09	20230515	3900	-41.54	20220914	2090	9.09	20230515	7.73	N	065440	500	136 억	183639	N	N	N	N
126	20230710	120523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2275	50	2	2.25	422129415	188715	42.30	2210	2275	2205	2890	1560	2225	2236.88	0.67	0	18996	2355	2290	2250	2185	2145	2270	2165	136	665	500	1420	5	1	27275020	621	36.11	1.39	12	0.69	63.00	1634.00	3900	20220914	-41.67	2090	20230515	8.85	3465	-34.34	20230206	2090	8.85	20230515	3900	-41.67	20220914	2090	8.85	20230515	7.73	N	065440	500	136 억	183639	N	N	N	N
127	20230710	110523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2245	20	2	0.90	332348725	148988	33.39	2210	2270	2205	2890	1560	2225	2230.72	0.67	0	-3776	2355	2290	2250	2185	2145	2270	2165	136	665	500	1420	5	1	27275020	612	35.63	1.37	12	0.55	63.00	1634.00	3900	20220914	-42.44	2090	20230515	7.42	3465	-35.21	20230206	2090	7.42	20230515	3900	-42.44	20220914	2090	7.42	20230515	7.73	N	065440	500	136 억	183639	N	N	N	N
128	20230710	100523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2255	30	2	1.35	260914280	117328	26.30	2210	2265	2205	2890	1560	2225	2223.80	0.67	0	-353	2355	2290	2250	2185	2145	2270	2165	136	665	500	1420	5	1	27275020	615	35.79	1.38	12	0.43	63.00	1634.00	3900	20220914	-42.18	2090	20230515	7.89	3465	-34.92	20230206	2090	7.89	20230515	3900	-42.18	20220914	2090	7.89	20230515	7.73	N	065440	500	136 억	183639	N	N	N	N
129	20230710	090517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2220	-5	5	-0.22	84532630	38201	8.56	2210	2230	2210	2890	1560	2225	2212.77	0.67	0	8759	2355	2290	2250	2185	2145	2270	2165	136	665	500	1420	5	1	27275020	606	35.24	1.36	12	0.14	63.00	1634.00	3900	20220914	-43.08	2090	20230515	6.22	3465	-35.93	20230206	2090	6.22	20230515	3900	-43.08	20220914	2090	6.22	20230515	7.73	N	065440	500	136 억	183639	N	N	N	N
130	20230707	160515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2225	-55	5	-2.41	967267650	430418	86.00	2260	2315	2210	2960	1600	2280	2247.35	0.46	0	3022	2423	2351	2303	2231	2183	2327	2207	136	680	500	1450	5	1	27275020	607	35.32	1.36	12	1.58	63.00	1634.00	3900	20220914	-42.95	2090	20230515	6.46	3465	-35.79	20230206	2090	6.46	20230515	3900	-42.95	20220914	2090	6.46	20230515	7.78	N	065440	500	136 억	125616	N	N	N	N
131	20230707	150517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2230	-50	5	-2.19	861033615	382782	76.48	2260	2315	2210	2960	1600	2280	2249.41	0.46	0	6947	2423	2351	2303	2231	2183	2327	2207	136	680	500	1450	5	1	27275020	608	35.40	1.36	12	1.40	63.00	1634.00	3900	20220914	-42.82	2090	20230515	6.70	3465	-35.64	20230206	2090	6.70	20230515	3900	-42.82	20220914	2090	6.70	20230515	7.78	N	065440	500	136 억	125616	N	N	N	N
132	20230707	140526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2230	-50	5	-2.19	753068200	334410	66.82	2260	2315	2210	2960	1600	2280	2251.93	0.46	0	15032	2423	2351	2303	2231	2183	2327	2207	136	680	500	1450	5	1	27275020	608	35.40	1.36	12	1.23	63.00	1634.00	3900	20220914	-42.82	2090	20230515	6.70	3465	-35.64	20230206	2090	6.70	20230515	3900	-42.82	20220914	2090	6.70	20230515	7.78	N	065440	500	136 억	125616	N	N	N	N
133	20230707	130521	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2230	-50	5	-2.19	710377460	315302	63.00	2260	2315	2210	2960	1600	2280	2253.01	0.46	0	22361	2423	2351	2303	2231	2183	2327	2207	136	680	500	1450	5	1	27275020	608	35.40	1.36	12	1.16	63.00	1634.00	3900	20220914	-42.82	2090	20230515	6.70	3465	-35.64	20230206	2090	6.70	20230515	3900	-42.82	20220914	2090	6.70	20230515	7.78	N	065440	500	136 억	125616	N	N	N	N
134	20230707	120522	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2245	-35	5	-1.54	647632775	287277	57.40	2260	2315	2210	2960	1600	2280	2254.38	0.46	0	18457	2423	2351	2303	2231	2183	2327	2207	136	680	500	1450	5	1	27275020	612	35.63	1.37	12	1.05	63.00	1634.00	3900	20220914	-42.44	2090	20230515	7.42	3465	-35.21	20230206	2090	7.42	20230515	3900	-42.44	20220914	2090	7.42	20230515	7.78	N	065440	500	136 억	125616	N	N	N	N
135	20230707	110523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2230	-50	5	-2.19	469971975	207647	41.49	2260	2315	2210	2960	1600	2280	2263.32	0.46	0	-7445	2423	2351	2303	2231	2183	2327	2207	136	680	500	1450	5	1	27275020	608	35.40	1.36	12	0.76	63.00	1634.00	3900	20220914	-42.82	2090	20230515	6.70	3465	-35.64	20230206	2090	6.70	20230515	3900	-42.82	20220914	2090	6.70	20230515	7.78	N	065440	500	136 억	125616	N	N	N	N
136	20230707	100517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2270	-10	5	-0.44	247536245	108345	21.65	2260	2315	2260	2960	1600	2280	2284.70	0.46	0	373	2423	2351	2303	2231	2183	2327	2207	136	680	500	1450	5	1	27275020	619	36.03	1.39	12	0.40	63.00	1634.00	3900	20220914	-41.79	2090	20230515	8.61	3465	-34.49	20230206	2090	8.61	20230515	3900	-41.79	20220914	2090	8.61	20230515	7.78	N	065440	500	136 억	125616	N	N	N	N
137	20230707	090515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2260	-20	5	-0.88	9122360	4034	0.81	2260	2270	2260	2960	1600	2280	2261.37	0.46	0	149	2423	2351	2303	2231	2183	2327	2207	136	680	500	1450	5	1	27275020	616	35.87	1.38	12	0.01	63.00	1634.00	3900	20220914	-42.05	2090	20230515	8.13	3465	-34.78	20230206	2090	8.13	20230515	3900	-42.05	20220914	2090	8.13	20230515	7.78	N	065440	500	136 억	125616	N	N	N	N
138	20230706	160518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2280	-80	5	-3.39	1141476305	498136	123.31	2355	2375	2255	3065	1655	2360	2291.55	0.77	0	-83023	2500	2430	2395	2325	2290	2412	2307	136	705	500	1510	5	1	27275020	622	36.19	1.40	12	1.83	63.00	1634.00	3900	20220914	-41.54	2090	20230515	9.09	3465	-34.20	20230206	2090	9.09	20230515	3900	-41.54	20220914	2090	9.09	20230515	7.72	N	065440	500	136 억	208824	N	N	N	N
139	20230706	150517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2270	-90	5	-3.81	1103512195	481466	119.18	2355	2375	2255	3065	1655	2360	2291.98	0.77	0	-78077	2500	2430	2395	2325	2290	2412	2307	136	705	500	1510	5	1	27275020	619	36.03	1.39	12	1.77	63.00	1634.00	3900	20220914	-41.79	2090	20230515	8.61	3465	-34.49	20230206	2090	8.61	20230515	3900	-41.79	20220914	2090	8.61	20230515	7.72	N	065440	500	136 억	208824	N	N	N	N
140	20230706	140519	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2265	-95	5	-4.03	1013085670	441618	109.32	2355	2375	2255	3065	1655	2360	2294.03	0.77	0	-68836	2500	2430	2395	2325	2290	2412	2307	136	705	500	1510	5	1	27275020	618	35.95	1.39	12	1.62	63.00	1634.00	3900	20220914	-41.92	2090	20230515	8.37	3465	-34.63	20230206	2090	8.37	20230515	3900	-41.92	20220914	2090	8.37	20230515	7.72	N	065440	500	136 억	208824	N	N	N	N
141	20230706	130518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2280	-80	5	-3.39	827253925	359587	89.01	2355	2375	2280	3065	1655	2360	2300.57	0.77	0	-60494	2500	2430	2395	2325	2290	2412	2307	136	705	500	1510	5	1	27275020	622	36.19	1.40	12	1.32	63.00	1634.00	3900	20220914	-41.54	2090	20230515	9.09	3465	-34.20	20230206	2090	9.09	20230515	3900	-41.54	20220914	2090	9.09	20230515	7.72	N	065440	500	136 억	208824	N	N	N	N
142	20230706	120516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2290	-70	5	-2.97	695556085	301933	74.74	2355	2375	2280	3065	1655	2360	2303.68	0.77	0	-53166	2500	2430	2395	2325	2290	2412	2307	136	705	500	1510	5	1	27275020	625	36.35	1.40	12	1.11	63.00	1634.00	3900	20220914	-41.28	2090	20230515	9.57	3465	-33.91	20230206	2090	9.57	20230515	3900	-41.28	20220914	2090	9.57	20230515	7.72	N	065440	500	136 억	208824	N	N	N	N
143	20230706	110520	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2285	-75	5	-3.18	610305520	264758	65.54	2355	2375	2280	3065	1655	2360	2305.14	0.77	0	-40774	2500	2430	2395	2325	2290	2412	2307	136	705	500	1510	5	1	27275020	623	36.27	1.40	12	0.97	63.00	1634.00	3900	20220914	-41.41	2090	20230515	9.33	3465	-34.05	20230206	2090	9.33	20230515	3900	-41.41	20220914	2090	9.33	20230515	7.72	N	065440	500	136 억	208824	N	N	N	N
144	20230706	100516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2300	-60	5	-2.54	441607260	191052	47.29	2355	2375	2285	3065	1655	2360	2311.45	0.77	0	-33300	2500	2430	2395	2325	2290	2412	2307	136	705	500	1510	5	1	27275020	627	36.51	1.41	12	0.70	63.00	1634.00	3900	20220914	-41.03	2090	20230515	10.05	3465	-33.62	20230206	2090	10.05	20230515	3900	-41.03	20220914	2090	10.05	20230515	7.72	N	065440	500	136 억	208824	N	N	N	N
145	20230706	090517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2360	0	3	0.00	14182400	6009	1.49	2355	2375	2355	3065	1655	2360	2360.19	0.77	0	25	2500	2430	2395	2325	2290	2412	2307	136	705	500	1510	5	1	27275020	644	37.46	1.44	12	0.02	63.00	1634.00	3900	20220914	-39.49	2090	20230515	12.92	3465	-31.89	20230206	2090	12.92	20230515	3900	-39.49	20220914	2090	12.92	20230515	7.72	N	065440	500	136 억	208824	N	N	N	N
146	20230705	160514	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2360	-65	5	-2.68	961239070	400764	74.75	2400	2465	2360	3150	1700	2425	2398.56	0.99	0	-61833	2568	2496	2453	2381	2338	2482	2367	136	725	500	1550	5	1	27275020	644	37.46	1.44	12	1.47	63.00	1634.00	3900	20220914	-39.49	2090	20230515	12.92	3465	-31.89	20230206	2090	12.92	20230515	3900	-39.49	20220914	2090	12.92	20230515	7.66	N	065440	500	136 억	270657	N	N	N	N
147	20230705	150513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2380	-45	5	-1.86	871785030	362964	67.70	2400	2465	2360	3150	1700	2425	2401.85	0.99	0	-60374	2568	2496	2453	2381	2338	2482	2367	136	725	500	1550	5	1	27275020	649	37.78	1.46	12	1.33	63.00	1634.00	3900	20220914	-38.97	2090	20230515	13.88	3465	-31.31	20230206	2090	13.88	20230515	3900	-38.97	20220914	2090	13.88	20230515	7.66	N	065440	500	136 억	270657	N	N	N	N
148	20230705	140508	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2370	-55	5	-2.27	765629860	318108	59.33	2400	2465	2365	3150	1700	2425	2406.82	0.99	0	-55452	2568	2496	2453	2381	2338	2482	2367	136	725	500	1550	5	1	27275020	646	37.62	1.45	12	1.17	63.00	1634.00	3900	20220914	-39.23	2090	20230515	13.40	3465	-31.60	20230206	2090	13.40	20230515	3900	-39.23	20220914	2090	13.40	20230515	7.66	N	065440	500	136 억	270657	N	N	N	N
149	20230705	130509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2380	-45	5	-1.86	648087610	268627	50.10	2400	2465	2380	3150	1700	2425	2412.59	0.99	0	-42504	2568	2496	2453	2381	2338	2482	2367	136	725	500	1550	5	1	27275020	649	37.78	1.46	12	0.98	63.00	1634.00	3900	20220914	-38.97	2090	20230515	13.88	3465	-31.31	20230206	2090	13.88	20230515	3900	-38.97	20220914	2090	13.88	20230515	7.66	N	065440	500	136 억	270657	N	N	N	N
150	20230705	120508	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2390	-35	5	-1.44	619769180	256749	47.89	2400	2465	2380	3150	1700	2425	2413.91	0.99	0	-41091	2568	2496	2453	2381	2338	2482	2367	136	725	500	1550	5	1	27275020	652	37.94	1.46	12	0.94	63.00	1634.00	3900	20220914	-38.72	2090	20230515	14.35	3465	-31.02	20230206	2090	14.35	20230515	3900	-38.72	20220914	2090	14.35	20230515	7.66	N	065440	500	136 억	270657	N	N	N	N
151	20230705	110513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2400	-25	5	-1.03	489247290	202042	37.68	2400	2465	2390	3150	1700	2425	2421.51	0.99	0	-27067	2568	2496	2453	2381	2338	2482	2367	136	725	500	1550	5	1	27275020	655	38.10	1.47	12	0.74	63.00	1634.00	3900	20220914	-38.46	2090	20230515	14.83	3465	-30.74	20230206	2090	14.83	20230515	3900	-38.46	20220914	2090	14.83	20230515	7.66	N	065440	500	136 억	270657	N	N	N	N
152	20230705	100510	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2420	-5	5	-0.21	347711640	143098	26.69	2400	2465	2400	3150	1700	2425	2429.88	0.99	0	951	2568	2496	2453	2381	2338	2482	2367	136	725	500	1550	5	1	27275020	660	38.41	1.48	12	0.52	63.00	1634.00	3900	20220914	-37.95	2090	20230515	15.79	3465	-30.16	20230206	2090	15.79	20230515	3900	-37.95	20220914	2090	15.79	20230515	7.66	N	065440	500	136 억	270657	N	N	N	N
153	20230705	090509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2415	-10	5	-0.41	46685005	19373	3.61	2400	2430	2400	3150	1700	2425	2409.80	0.99	0	3185	2568	2496	2453	2381	2338	2482	2367	136	725	500	1550	5	1	27275020	659	38.33	1.48	12	0.07	63.00	1634.00	3900	20220914	-38.08	2090	20230515	15.55	3465	-30.30	20230206	2090	15.55	20230515	3900	-38.08	20220914	2090	15.55	20230515	7.66	N	065440	500	136 억	270657	N	N	N	N
154	20230704	160508	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2425	-25	5	-1.02	1300449575	531685	119.55	2425	2525	2410	3185	1715	2450	2445.96	1.14	0	-40383	2503	2476	2443	2416	2383	2490	2430	136	735	500	1560	5	1	27275020	661	38.49	1.48	12	1.95	63.00	1634.00	3900	20220914	-37.82	2090	20230515	16.03	3465	-30.01	20230206	2090	16.03	20230515	3900	-37.82	20220914	2090	16.03	20230515	7.61	N	065440	500	136 억	310011	N	N	N	N
155	20230704	150502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2420	-30	5	-1.22	1274689145	521044	117.16	2425	2525	2410	3185	1715	2450	2446.41	1.14	0	-40003	2503	2476	2443	2416	2383	2490	2430	136	735	500	1560	5	1	27275020	660	38.41	1.48	12	1.91	63.00	1634.00	3900	20220914	-37.95	2090	20230515	15.79	3465	-30.16	20230206	2090	15.79	20230515	3900	-37.95	20220914	2090	15.79	20230515	7.61	N	065440	500	136 억	310011	N	N	N	N
156	20230704	140506	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2420	-30	5	-1.22	1178203360	481169	108.19	2425	2525	2410	3185	1715	2450	2448.63	1.14	0	-37843	2503	2476	2443	2416	2383	2490	2430	136	735	500	1560	5	1	27275020	660	38.41	1.48	12	1.76	63.00	1634.00	3900	20220914	-37.95	2090	20230515	15.79	3465	-30.16	20230206	2090	15.79	20230515	3900	-37.95	20220914	2090	15.79	20230515	7.61	N	065440	500	136 억	310011	N	N	N	N
157	20230704	130500	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2430	-20	5	-0.82	1123795230	458747	103.15	2425	2525	2410	3185	1715	2450	2449.71	1.14	0	-38576	2503	2476	2443	2416	2383	2490	2430	136	735	500	1560	5	1	27275020	663	38.57	1.49	12	1.68	63.00	1634.00	3900	20220914	-37.69	2090	20230515	16.27	3465	-29.87	20230206	2090	16.27	20230515	3900	-37.69	20220914	2090	16.27	20230515	7.61	N	065440	500	136 억	310011	N	N	N	N
158	20230704	120504	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2455	5	2	0.20	962332700	392668	88.29	2425	2525	2410	3185	1715	2450	2450.76	1.14	0	-33188	2503	2476	2443	2416	2383	2490	2430	136	735	500	1560	5	1	27275020	670	38.97	1.50	12	1.44	63.00	1634.00	3900	20220914	-37.05	2090	20230515	17.46	3465	-29.15	20230206	2090	17.46	20230515	3900	-37.05	20220914	2090	17.46	20230515	7.61	N	065440	500	136 억	310011	N	N	N	N
159	20230704	110500	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2410	-40	5	-1.63	460072265	189422	42.59	2425	2460	2410	3185	1715	2450	2428.76	1.14	0	11053	2503	2476	2443	2416	2383	2490	2430	136	735	500	1560	5	1	27275020	657	38.25	1.47	12	0.69	63.00	1634.00	3900	20220914	-38.21	2090	20230515	15.31	3465	-30.45	20230206	2090	15.31	20230515	3900	-38.21	20220914	2090	15.31	20230515	7.61	N	065440	500	136 억	310011	N	N	N	N
160	20230704	100459	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2430	-20	5	-0.82	347244840	142720	32.09	2425	2460	2415	3185	1715	2450	2432.99	1.14	0	13203	2503	2476	2443	2416	2383	2490	2430	136	735	500	1560	5	1	27275020	663	38.57	1.49	12	0.52	63.00	1634.00	3900	20220914	-37.69	2090	20230515	16.27	3465	-29.87	20230206	2090	16.27	20230515	3900	-37.69	20220914	2090	16.27	20230515	7.61	N	065440	500	136 억	310011	N	N	N	N
161	20230704	090459	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2440	-10	5	-0.41	113423245	46820	10.53	2425	2445	2415	3185	1715	2450	2422.23	1.14	0	13507	2503	2476	2443	2416	2383	2490	2430	136	735	500	1560	5	1	27275020	666	38.73	1.49	12	0.17	63.00	1634.00	3900	20220914	-37.44	2090	20230515	16.75	3465	-29.58	20230206	2090	16.75	20230515	3900	-37.44	20220914	2090	16.75	20230515	7.61	N	065440	500	136 억	310011	N	N	N	N
162	20230703	160451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2450	50	2	2.08	1029844460	420993	97.95	2410	2470	2410	3120	1680	2400	2446.39	0.89	0	68062	2480	2440	2400	2360	2320	2460	2380	136	720	500	1530	5	1	27275020	668	38.89	1.50	12	1.54	63.00	1634.00	3900	20220914	-37.18	2090	20230515	17.22	3465	-29.29	20230206	2090	17.22	20230515	3900	-37.18	20220914	2090	17.22	20230515	7.46	N	065440	500	136 억	242374	N	N	N	N
163	20230703	150457	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2435	35	2	1.46	961268520	392945	91.42	2410	2470	2410	3120	1680	2400	2446.50	0.89	0	64212	2480	2440	2400	2360	2320	2460	2380	136	720	500	1530	5	1	27275020	664	38.65	1.49	12	1.44	63.00	1634.00	3900	20220914	-37.56	2090	20230515	16.51	3465	-29.73	20230206	2090	16.51	20230515	3900	-37.56	20220914	2090	16.51	20230515	7.46	N	065440	500	136 억	242374	N	N	N	N
164	20230703	140456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2445	45	2	1.88	858383870	350799	81.62	2410	2470	2410	3120	1680	2400	2447.14	0.89	0	50817	2480	2440	2400	2360	2320	2460	2380	136	720	500	1530	5	1	27275020	667	38.81	1.50	12	1.29	63.00	1634.00	3900	20220914	-37.31	2090	20230515	16.99	3465	-29.44	20230206	2090	16.99	20230515	3900	-37.31	20220914	2090	16.99	20230515	7.46	N	065440	500	136 억	242374	N	N	N	N
165	20230703	130455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2465	65	2	2.71	751113130	306983	71.42	2410	2470	2410	3120	1680	2400	2446.99	0.89	0	55536	2480	2440	2400	2360	2320	2460	2380	136	720	500	1530	5	1	27275020	672	39.13	1.51	12	1.13	63.00	1634.00	3900	20220914	-36.79	2090	20230515	17.94	3465	-28.86	20230206	2090	17.94	20230515	3900	-36.79	20220914	2090	17.94	20230515	7.46	N	065440	500	136 억	242374	N	N	N	N
166	20230703	120459	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2455	55	2	2.29	692028540	282984	65.84	2410	2470	2410	3120	1680	2400	2445.71	0.89	0	55926	2480	2440	2400	2360	2320	2460	2380	136	720	500	1530	5	1	27275020	670	38.97	1.50	12	1.04	63.00	1634.00	3900	20220914	-37.05	2090	20230515	17.46	3465	-29.15	20230206	2090	17.46	20230515	3900	-37.05	20220914	2090	17.46	20230515	7.46	N	065440	500	136 억	242374	N	N	N	N
167	20230703	110454	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2445	45	2	1.88	544841255	223001	51.88	2410	2470	2410	3120	1680	2400	2443.52	0.89	0	57651	2480	2440	2400	2360	2320	2460	2380	136	720	500	1530	5	1	27275020	667	38.81	1.50	12	0.82	63.00	1634.00	3900	20220914	-37.31	2090	20230515	16.99	3465	-29.44	20230206	2090	16.99	20230515	3900	-37.31	20220914	2090	16.99	20230515	7.46	N	065440	500	136 억	242374	N	N	N	N
168	20230703	100448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2450	50	2	2.08	298687395	122358	28.47	2410	2470	2410	3120	1680	2400	2441.60	0.89	0	48140	2480	2440	2400	2360	2320	2460	2380	136	720	500	1530	5	1	27275020	668	38.89	1.50	12	0.45	63.00	1634.00	3900	20220914	-37.18	2090	20230515	17.22	3465	-29.29	20230206	2090	17.22	20230515	3900	-37.18	20220914	2090	17.22	20230515	7.46	N	065440	500	136 억	242374	N	N	N	N
169	20230703	090451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2460	60	2	2.50	98176595	40352	9.39	2410	2470	2410	3120	1680	2400	2434.28	0.89	0	14691	2480	2440	2400	2360	2320	2460	2380	136	720	500	1530	5	1	27275020	671	39.05	1.51	12	0.15	63.00	1634.00	3900	20220914	-36.92	2090	20230515	17.70	3465	-29.00	20230206	2090	17.70	20230515	3900	-36.92	20220914	2090	17.70	20230515	7.46	N	065440	500	136 억	242374	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History