KissMeData/052400/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15570	-210	5	-1.33	303095170	19556	51.09	15850	15850	15390	20500	11050	15780	15498.83	2.02	0	-6074	16353	16066	15673	15386	14993	16210	15530	78	4725	500	11990	10	1	14999999	2335	7.06	1.26	12	0.13	2206.00	12312.00	21650	20230314	-28.08	14400	20221104	8.12	21650	-28.08	20230314	14640	6.35	20230726	21650	-28.08	20230314	14400	8.12	20221104	2.83	N	052400	500	77 억	302601	N	N	1	N	N
3	20230731	150527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15550	-230	5	-1.46	271796010	17544	45.83	15850	15850	15390	20500	11050	15780	15492.25	2.02	0	-5331	16353	16066	15673	15386	14993	16210	15530	78	4725	500	11990	10	1	14999999	2332	7.05	1.26	12	0.12	2206.00	12312.00	21650	20230314	-28.18	14400	20221104	7.99	21650	-28.18	20230314	14640	6.22	20230726	21650	-28.18	20230314	14400	7.99	20221104	2.83	N	052400	500	77 억	302601	N	N	56	N	N
4	20230731	140527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15460	-320	5	-2.03	249928090	16131	42.14	15850	15850	15390	20500	11050	15780	15493.65	2.02	0	-5147	16353	16066	15673	15386	14993	16210	15530	78	4725	500	11990	10	1	14999999	2319	7.01	1.26	12	0.11	2206.00	12312.00	21650	20230314	-28.59	14400	20221104	7.36	21650	-28.59	20230314	14640	5.60	20230726	21650	-28.59	20230314	14400	7.36	20221104	2.83	N	052400	500	77 억	302601	N	N	56	N	N
5	20230731	130528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15460	-320	5	-2.03	226788710	14634	38.23	15850	15850	15390	20500	11050	15780	15497.38	2.02	0	-4167	16353	16066	15673	15386	14993	16210	15530	78	4725	500	11990	10	1	14999999	2319	7.01	1.26	12	0.10	2206.00	12312.00	21650	20230314	-28.59	14400	20221104	7.36	21650	-28.59	20230314	14640	5.60	20230726	21650	-28.59	20230314	14400	7.36	20221104	2.83	N	052400	500	77 억	302601	N	N	56	N	N
6	20230731	120533	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15530	-250	5	-1.58	148259360	9543	24.93	15850	15850	15460	20500	11050	15780	15535.93	2.02	0	-2533	16353	16066	15673	15386	14993	16210	15530	78	4725	500	11990	10	1	14999999	2329	7.04	1.26	12	0.06	2206.00	12312.00	21650	20230314	-28.27	14400	20221104	7.85	21650	-28.27	20230314	14640	6.08	20230726	21650	-28.27	20230314	14400	7.85	20221104	2.83	N	052400	500	77 억	302601	N	N	56	N	N
7	20230731	110534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15550	-230	5	-1.46	89162240	5728	14.96	15850	15850	15460	20500	11050	15780	15566.03	2.02	0	-1956	16353	16066	15673	15386	14993	16210	15530	78	4725	500	11990	10	1	14999999	2332	7.05	1.26	12	0.04	2206.00	12312.00	21650	20230314	-28.18	14400	20221104	7.99	21650	-28.18	20230314	14640	6.22	20230726	21650	-28.18	20230314	14400	7.99	20221104	2.83	N	052400	500	77 억	302601	N	N	56	N	N
8	20230731	100535	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15500	-280	5	-1.77	68671900	4407	11.51	15850	15850	15460	20500	11050	15780	15582.46	2.02	0	-2143	16353	16066	15673	15386	14993	16210	15530	78	4725	500	11990	10	1	14999999	2325	7.03	1.26	12	0.03	2206.00	12312.00	21650	20230314	-28.41	14400	20221104	7.64	21650	-28.41	20230314	14640	5.87	20230726	21650	-28.41	20230314	14400	7.64	20221104	2.83	N	052400	500	77 억	302601	N	N	56	N	N
9	20230731	090526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15850	70	2	0.44	1046100	66	0.17	15850	15850	15850	20500	11050	15780	15850.00	2.02	0	-14	16353	16066	15673	15386	14993	16210	15530	78	4725	500	11990	10	1	14999999	2377	7.18	1.29	12	0.00	2206.00	12312.00	21650	20230314	-26.79	14400	20221104	10.07	21650	-26.79	20230314	14640	8.27	20230726	21650	-26.79	20230314	14400	10.07	20221104	2.83	N	052400	500	77 억	302601	N	N	56	N	N
10	20230728	160529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15780	350	2	2.27	598198240	38277	73.01	15450	15960	15280	20050	10810	15430	15628.14	2.03	0	-2335	15963	15696	15293	15026	14623	15830	15160	78	4620	500	11720	10	1	14999999	2367	7.15	1.28	12	0.26	2206.00	12312.00	21650	20230314	-27.11	14400	20221104	9.58	21650	-27.11	20230314	14640	7.79	20230726	21650	-27.11	20230314	14400	9.58	20221104	2.82	N	052400	500	77 억	304642	N	N	56	N	N
11	20230728	150528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15800	370	2	2.40	481667380	30868	58.88	15450	15960	15280	20050	10810	15430	15604.11	2.03	0	-2195	15963	15696	15293	15026	14623	15830	15160	78	4620	500	11720	10	1	14999999	2370	7.16	1.28	12	0.21	2206.00	12312.00	21650	20230314	-27.02	14400	20221104	9.72	21650	-27.02	20230314	14640	7.92	20230726	21650	-27.02	20230314	14400	9.72	20221104	2.82	N	052400	500	77 억	304642	N	N	2	N	N
12	20230728	140526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15590	160	2	1.04	350853250	22558	43.03	15450	15880	15280	20050	10810	15430	15553.39	2.03	0	-1518	15963	15696	15293	15026	14623	15830	15160	78	4620	500	11720	10	1	14999999	2338	7.07	1.27	12	0.15	2206.00	12312.00	21650	20230314	-27.99	14400	20221104	8.26	21650	-27.99	20230314	14640	6.49	20230726	21650	-27.99	20230314	14400	8.26	20221104	2.82	N	052400	500	77 억	304642	N	N	2	N	N
13	20230728	130529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15650	220	2	1.43	338371850	21756	41.50	15450	15880	15280	20050	10810	15430	15553.04	2.03	0	-1892	15963	15696	15293	15026	14623	15830	15160	78	4620	500	11720	10	1	14999999	2347	7.09	1.27	12	0.15	2206.00	12312.00	21650	20230314	-27.71	14400	20221104	8.68	21650	-27.71	20230314	14640	6.90	20230726	21650	-27.71	20230314	14400	8.68	20221104	2.82	N	052400	500	77 억	304642	N	N	2	N	N
14	20230728	120526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15660	230	2	1.49	282485720	18199	34.71	15450	15880	15280	20050	10810	15430	15522.05	2.03	0	-1286	15963	15696	15293	15026	14623	15830	15160	78	4620	500	11720	10	1	14999999	2349	7.10	1.27	12	0.12	2206.00	12312.00	21650	20230314	-27.67	14400	20221104	8.75	21650	-27.67	20230314	14640	6.97	20230726	21650	-27.67	20230314	14400	8.75	20221104	2.82	N	052400	500	77 억	304642	N	N	2	N	N
15	20230728	110530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15470	40	2	0.26	164547100	10687	20.38	15450	15580	15280	20050	10810	15430	15396.94	2.03	0	-685	15963	15696	15293	15026	14623	15830	15160	78	4620	500	11720	10	1	14999999	2320	7.01	1.26	12	0.07	2206.00	12312.00	21650	20230314	-28.55	14400	20221104	7.43	21650	-28.55	20230314	14640	5.67	20230726	21650	-28.55	20230314	14400	7.43	20221104	2.82	N	052400	500	77 억	304642	N	N	2	N	N
16	20230728	100524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15470	40	2	0.26	89607970	5846	11.15	15450	15580	15280	20050	10810	15430	15328.07	2.03	0	197	15963	15696	15293	15026	14623	15830	15160	78	4620	500	11720	10	1	14999999	2320	7.01	1.26	12	0.04	2206.00	12312.00	21650	20230314	-28.55	14400	20221104	7.43	21650	-28.55	20230314	14640	5.67	20230726	21650	-28.55	20230314	14400	7.43	20221104	2.82	N	052400	500	77 억	304642	N	N	2	N	N
17	20230728	090527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15300	-130	5	-0.84	12664830	827	1.58	15450	15450	15300	20050	10810	15430	15314.04	2.03	0	531	15963	15696	15293	15026	14623	15830	15160	78	4620	500	11720	10	1	14999999	2295	6.94	1.24	12	0.01	2206.00	12312.00	21650	20230314	-29.33	14400	20221104	6.25	21650	-29.33	20230314	14640	4.51	20230726	21650	-29.33	20230314	14400	6.25	20221104	2.82	N	052400	500	77 억	304642	N	N	2	N	N
18	20230727	160524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15430	560	2	3.77	802571650	52427	36.27	14900	15560	14890	19330	10410	14870	15308.20	1.89	-23314	21678	16370	15620	15130	14380	13890	15375	14135	78	4460	500	11300	10	1	14999999	2314	6.99	1.25	12	0.35	2206.00	12312.00	21650	20230314	-28.73	14400	20221104	7.15	21650	-28.73	20230314	14640	5.40	20230726	21650	-28.73	20230314	14400	7.15	20221104	2.80	N	052400	500	77 억	283020	N	N	2	N	N
19	20230727	150526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15390	520	2	3.50	766780550	50107	34.67	14900	15560	14890	19330	10410	14870	15302.86	1.89	-23314	21012	16370	15620	15130	14380	13890	15375	14135	78	4460	500	11300	10	1	14999999	2308	6.98	1.25	12	0.33	2206.00	12312.00	21650	20230314	-28.91	14400	20221104	6.88	21650	-28.91	20230314	14640	5.12	20230726	21650	-28.91	20230314	14400	6.88	20221104	2.80	N	052400	500	77 억	283020	N	N	4	N	N
20	20230727	140522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15470	600	2	4.03	567659740	37181	25.72	14900	15560	14890	19330	10410	14870	15267.47	1.89	-23314	14239	16370	15620	15130	14380	13890	15375	14135	78	4460	500	11300	10	1	14999999	2320	7.01	1.26	12	0.25	2206.00	12312.00	21650	20230314	-28.55	14400	20221104	7.43	21650	-28.55	20230314	14640	5.67	20230726	21650	-28.55	20230314	14400	7.43	20221104	2.80	N	052400	500	77 억	283020	N	N	4	N	N
21	20230727	130522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15500	630	2	4.24	419436250	27558	19.07	14900	15530	14890	19330	10410	14870	15220.13	1.89	-23314	10482	16370	15620	15130	14380	13890	15375	14135	78	4460	500	11300	10	1	14999999	2325	7.03	1.26	12	0.18	2206.00	12312.00	21650	20230314	-28.41	14400	20221104	7.64	21650	-28.41	20230314	14640	5.87	20230726	21650	-28.41	20230314	14400	7.64	20221104	2.80	N	052400	500	77 억	283020	N	N	4	N	N
22	20230727	120525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15420	550	2	3.70	383709350	25246	17.47	14900	15530	14890	19330	10410	14870	15198.82	1.89	-23314	10033	16370	15620	15130	14380	13890	15375	14135	78	4460	500	11300	10	1	14999999	2313	6.99	1.25	12	0.17	2206.00	12312.00	21650	20230314	-28.78	14400	20221104	7.08	21650	-28.78	20230314	14640	5.33	20230726	21650	-28.78	20230314	14400	7.08	20221104	2.80	N	052400	500	77 억	283020	N	N	4	N	N
23	20230727	110524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15350	480	2	3.23	318302260	21008	14.53	14900	15360	14890	19330	10410	14870	15151.48	1.89	-23314	7787	16370	15620	15130	14380	13890	15375	14135	78	4460	500	11300	10	1	14999999	2302	6.96	1.25	12	0.14	2206.00	12312.00	21650	20230314	-29.10	14400	20221104	6.60	21650	-29.10	20230314	14640	4.85	20230726	21650	-29.10	20230314	14400	6.60	20221104	2.80	N	052400	500	77 억	283020	N	N	4	N	N
24	20230727	100524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15160	290	2	1.95	216520040	14345	9.92	14900	15280	14890	19330	10410	14870	15093.76	1.89	-23314	3743	16370	15620	15130	14380	13890	15375	14135	78	4460	500	11300	10	1	14999999	2274	6.87	1.23	12	0.10	2206.00	12312.00	21650	20230314	-29.98	14400	20221104	5.28	21650	-29.98	20230314	14640	3.55	20230726	21650	-29.98	20230314	14400	5.28	20221104	2.80	N	052400	500	77 억	283020	N	N	4	N	N
25	20230727	090524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15130	260	2	1.75	61313740	4114	2.85	14900	15160	14890	19330	10410	14870	14903.68	1.89	-23314	53	16370	15620	15130	14380	13890	15375	14135	78	4460	500	11300	10	1	14999999	2269	6.86	1.23	12	0.03	2206.00	12312.00	21650	20230314	-30.12	14400	20221104	5.07	21650	-30.12	20230314	14640	3.35	20230726	21650	-30.12	20230314	14400	5.07	20221104	2.80	N	052400	500	77 억	283020	N	N	4	N	N
26	20230726	160522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14870	-1050	5	-6.60	2145098280	143146	276.05	15880	15880	14640	20650	11150	15920	14985.39	2.04	0	-27034	16586	16252	15986	15652	15386	16120	15520	78	4750	500	12090	10	1	14999999	2230	6.74	1.21	12	0.95	2206.00	12312.00	21650	20230314	-31.32	14400	20221104	3.26	21650	-31.32	20230314	14640	1.57	20230726	21650	-31.32	20230314	14400	3.26	20221104	2.83	N	052400	500	77 억	306334	N	N	4	N	N
27	20230726	150525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14900	-1020	5	-6.41	2092406950	139596	269.20	15880	15880	14640	20650	11150	15920	14989.02	2.04	0	-26142	16586	16252	15986	15652	15386	16120	15520	78	4750	500	12090	10	1	14999999	2235	6.75	1.21	12	0.93	2206.00	12312.00	21650	20230314	-31.18	14400	20221104	3.47	21650	-31.18	20230314	14640	1.78	20230726	21650	-31.18	20230314	14400	3.47	20221104	2.83	N	052400	500	77 억	306334	N	N	2	N	N
28	20230726	140522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14730	-1190	5	-7.47	1620567500	108031	208.33	15880	15880	14640	20650	11150	15920	15000.95	2.04	0	-24661	16586	16252	15986	15652	15386	16120	15520	78	4750	500	12090	10	1	14999999	2209	6.68	1.20	12	0.72	2206.00	12312.00	21650	20230314	-31.96	14400	20221104	2.29	21650	-31.96	20230314	14640	0.61	20230726	21650	-31.96	20230314	14400	2.29	20221104	2.83	N	052400	500	77 억	306334	N	N	2	N	N
29	20230726	130520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14700	-1220	5	-7.66	1421536440	94534	182.30	15880	15880	14640	20650	11150	15920	15037.30	2.04	0	-20343	16586	16252	15986	15652	15386	16120	15520	78	4750	500	12090	10	1	14999999	2205	6.66	1.19	12	0.63	2206.00	12312.00	21650	20230314	-32.10	14400	20221104	2.08	21650	-32.10	20230314	14640	0.41	20230726	21650	-32.10	20230314	14400	2.08	20221104	2.83	N	052400	500	77 억	306334	N	N	2	N	N
30	20230726	120522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14820	-1100	5	-6.91	1027845780	67848	130.84	15880	15880	14700	20650	11150	15920	15149.24	2.04	0	-14832	16586	16252	15986	15652	15386	16120	15520	78	4750	500	12090	10	1	14999999	2223	6.72	1.20	12	0.45	2206.00	12312.00	21650	20230314	-31.55	14400	20221104	2.92	21650	-31.55	20230314	14700	0.82	20230726	21650	-31.55	20230314	14400	2.92	20221104	2.83	N	052400	500	77 억	306334	N	N	2	N	N
31	20230726	110519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14810	-1110	5	-6.97	881641760	57990	111.83	15880	15880	14700	20650	11150	15920	15203.34	2.04	0	-12726	16586	16252	15986	15652	15386	16120	15520	78	4750	500	12090	10	1	14999999	2221	6.71	1.20	12	0.39	2206.00	12312.00	21650	20230314	-31.59	14400	20221104	2.85	21650	-31.59	20230314	14700	0.75	20230726	21650	-31.59	20230314	14400	2.85	20221104	2.83	N	052400	500	77 억	306334	N	N	2	N	N
32	20230726	100523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15190	-730	5	-4.59	460976930	29862	57.59	15880	15880	15150	20650	11150	15920	15436.91	2.04	0	-6901	16586	16252	15986	15652	15386	16120	15520	78	4750	500	12090	10	1	14999999	2278	6.89	1.23	12	0.20	2206.00	12312.00	21650	20230314	-29.84	14400	20221104	5.49	21650	-29.84	20230314	15150	0.26	20230726	21650	-29.84	20230314	14400	5.49	20221104	2.83	N	052400	500	77 억	306334	N	N	2	N	N
33	20230726	090518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15660	-260	5	-1.63	34755130	2212	4.27	15880	15880	15630	20650	11150	15920	15712.08	2.04	0	-1481	16586	16252	15986	15652	15386	16120	15520	78	4750	500	12090	10	1	14999999	2349	7.10	1.27	12	0.01	2206.00	12312.00	21650	20230314	-27.67	14400	20221104	8.75	21650	-27.67	20230314	15400	1.69	20230721	21650	-27.67	20230314	14400	8.75	20221104	2.83	N	052400	500	77 억	306334	N	N	2	N	N
34	20230725	160517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15920	-360	5	-2.21	826718360	51805	48.85	16310	16320	15720	21150	11400	16280	15958.28	2.11	0	-9876	17013	16646	16143	15776	15273	16830	15960	78	4875	500	12370	10	1	14999999	2388	7.22	1.29	12	0.35	2206.00	12312.00	21650	20230314	-26.47	14400	20221104	10.56	21650	-26.47	20230314	15400	3.38	20230721	21650	-26.47	20230314	14400	10.56	20221104	2.82	N	052400	500	77 억	316209	N	N	2	N	N
35	20230725	150514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15900	-380	5	-2.33	782919080	49049	46.25	16310	16320	15720	21150	11400	16280	15961.98	2.11	0	-9331	17013	16646	16143	15776	15273	16830	15960	78	4875	500	12370	10	1	14999999	2385	7.21	1.29	12	0.33	2206.00	12312.00	21650	20230314	-26.56	14400	20221104	10.42	21650	-26.56	20230314	15400	3.25	20230721	21650	-26.56	20230314	14400	10.42	20221104	2.82	N	052400	500	77 억	316209	N	N	2	N	N
36	20230725	140514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15990	-290	5	-1.78	628862000	39410	37.16	16310	16320	15720	21150	11400	16280	15956.91	2.11	0	-8285	17013	16646	16143	15776	15273	16830	15960	78	4875	500	12370	10	1	14999999	2398	7.25	1.30	12	0.26	2206.00	12312.00	21650	20230314	-26.14	14400	20221104	11.04	21650	-26.14	20230314	15400	3.83	20230721	21650	-26.14	20230314	14400	11.04	20221104	2.82	N	052400	500	77 억	316209	N	N	2	N	N
37	20230725	130519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15980	-300	5	-1.84	534998520	33540	31.62	16310	16320	15720	21150	11400	16280	15951.06	2.11	0	-7689	17013	16646	16143	15776	15273	16830	15960	78	4875	500	12370	10	1	14999999	2397	7.24	1.30	12	0.22	2206.00	12312.00	21650	20230314	-26.19	14400	20221104	10.97	21650	-26.19	20230314	15400	3.77	20230721	21650	-26.19	20230314	14400	10.97	20221104	2.82	N	052400	500	77 억	316209	N	N	2	N	N
38	20230725	120518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15810	-470	5	-2.89	392047920	24584	23.18	16310	16320	15720	21150	11400	16280	15947.28	2.11	0	-9562	17013	16646	16143	15776	15273	16830	15960	78	4875	500	12370	10	1	14999999	2371	7.17	1.28	12	0.16	2206.00	12312.00	21650	20230314	-26.97	14400	20221104	9.79	21650	-26.97	20230314	15400	2.66	20230721	21650	-26.97	20230314	14400	9.79	20221104	2.82	N	052400	500	77 억	316209	N	N	2	N	N
39	20230725	110515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15850	-430	5	-2.64	365523400	22909	21.60	16310	16320	15720	21150	11400	16280	15955.45	2.11	0	-8287	17013	16646	16143	15776	15273	16830	15960	78	4875	500	12370	10	1	14999999	2377	7.18	1.29	12	0.15	2206.00	12312.00	21650	20230314	-26.79	14400	20221104	10.07	21650	-26.79	20230314	15400	2.92	20230721	21650	-26.79	20230314	14400	10.07	20221104	2.82	N	052400	500	77 억	316209	N	N	2	N	N
40	20230725	100516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15960	-320	5	-1.97	240543430	15008	14.15	16310	16320	15910	21150	11400	16280	16027.68	2.11	0	-4355	17013	16646	16143	15776	15273	16830	15960	78	4875	500	12370	10	1	14999999	2394	7.23	1.30	12	0.10	2206.00	12312.00	21650	20230314	-26.28	14400	20221104	10.83	21650	-26.28	20230314	15400	3.64	20230721	21650	-26.28	20230314	14400	10.83	20221104	2.82	N	052400	500	77 억	316209	N	N	2	N	N
41	20230725	090516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16160	-120	5	-0.74	37382740	2294	2.16	16310	16320	16160	21150	11400	16280	16295.88	2.11	0	-798	17013	16646	16143	15776	15273	16830	15960	78	4875	500	12370	10	1	14999999	2424	7.33	1.31	12	0.02	2206.00	12312.00	21650	20230314	-25.36	14400	20221104	12.22	21650	-25.36	20230314	15400	4.94	20230721	21650	-25.36	20230314	14400	12.22	20221104	2.82	N	052400	500	77 억	316209	N	N	2	N	N
42	20230724	160517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16280	700	2	4.49	1725709770	106055	372.34	15720	16510	15640	20250	10910	15580	16271.83	2.12	0	-1713	15860	15720	15560	15420	15260	15640	15340	78	4670	500	11840	10	1	14999999	2442	7.38	1.32	12	0.71	2206.00	12312.00	21650	20230314	-24.80	14400	20221104	13.06	21650	-24.80	20230314	15400	5.71	20230721	21650	-24.80	20230314	14400	13.06	20221104	2.81	N	052400	500	77 억	318714	N	N	2	N	N
43	20230724	150513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16310	730	2	4.69	1698177830	104363	366.40	15720	16510	15640	20250	10910	15580	16271.84	2.12	0	-1356	15860	15720	15560	15420	15260	15640	15340	78	4670	500	11840	10	1	14999999	2446	7.39	1.32	12	0.70	2206.00	12312.00	21650	20230314	-24.67	14400	20221104	13.26	21650	-24.67	20230314	15400	5.91	20230721	21650	-24.67	20230314	14400	13.26	20221104	2.81	N	052400	500	77 억	318714	N	N	0	N	N
44	20230724	140512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16340	760	2	4.88	1386901910	85299	299.47	15720	16510	15640	20250	10910	15580	16259.30	2.12	0	539	15860	15720	15560	15420	15260	15640	15340	78	4670	500	11840	10	1	14999999	2451	7.41	1.33	12	0.57	2206.00	12312.00	21650	20230314	-24.53	14400	20221104	13.47	21650	-24.53	20230314	15400	6.10	20230721	21650	-24.53	20230314	14400	13.47	20221104	2.81	N	052400	500	77 억	318714	N	N	0	N	N
45	20230724	130513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16270	690	2	4.43	1214087290	74680	262.19	15720	16510	15640	20250	10910	15580	16257.19	2.12	0	2145	15860	15720	15560	15420	15260	15640	15340	78	4670	500	11840	10	1	14999999	2440	7.38	1.32	12	0.50	2206.00	12312.00	21650	20230314	-24.85	14400	20221104	12.99	21650	-24.85	20230314	15400	5.65	20230721	21650	-24.85	20230314	14400	12.99	20221104	2.81	N	052400	500	77 억	318714	N	N	0	N	N
46	20230724	120514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16370	790	2	5.07	1083939050	66705	234.19	15720	16510	15640	20250	10910	15580	16249.74	2.12	0	4295	15860	15720	15560	15420	15260	15640	15340	78	4670	500	11840	10	1	14999999	2455	7.42	1.33	12	0.44	2206.00	12312.00	21650	20230314	-24.39	14400	20221104	13.68	21650	-24.39	20230314	15400	6.30	20230721	21650	-24.39	20230314	14400	13.68	20221104	2.81	N	052400	500	77 억	318714	N	N	0	N	N
47	20230724	110516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	840	2	5.39	929511390	57288	201.13	15720	16510	15640	20250	10910	15580	16225.24	2.12	0	7737	15860	15720	15560	15420	15260	15640	15340	78	4670	500	11840	10	1	14999999	2463	7.44	1.33	12	0.38	2206.00	12312.00	21650	20230314	-24.16	14400	20221104	14.03	21650	-24.16	20230314	15400	6.62	20230721	21650	-24.16	20230314	14400	14.03	20221104	2.81	N	052400	500	77 억	318714	N	N	0	N	N
48	20230724	100511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16230	650	2	4.17	533724320	33113	116.26	15720	16410	15640	20250	10910	15580	16118.27	2.12	0	3143	15860	15720	15560	15420	15260	15640	15340	78	4670	500	11840	10	1	14999999	2434	7.36	1.32	12	0.22	2206.00	12312.00	21650	20230314	-25.03	14400	20221104	12.71	21650	-25.03	20230314	15400	5.39	20230721	21650	-25.03	20230314	14400	12.71	20221104	2.81	N	052400	500	77 억	318714	N	N	0	N	N
49	20230724	090514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15710	130	2	0.83	41189200	2621	9.20	15720	15760	15640	20250	10910	15580	15715.07	2.12	0	-1409	15860	15720	15560	15420	15260	15640	15340	78	4670	500	11840	10	1	14999999	2356	7.12	1.28	12	0.02	2206.00	12312.00	21650	20230314	-27.44	14400	20221104	9.10	21650	-27.44	20230314	15400	2.01	20230721	21650	-27.44	20230314	14400	9.10	20221104	2.81	N	052400	500	77 억	318714	N	N	0	N	N
50	20230721	160510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15580	-120	5	-0.76	442051580	28483	111.94	15700	15700	15400	20400	10990	15700	15519.82	2.14	0	-1926	16220	15960	15820	15560	15420	15890	15490	78	4705	500	11930	10	1	14999999	2337	7.06	1.27	12	0.19	2206.00	12312.00	21650	20230314	-28.04	14400	20221104	8.19	21650	-28.04	20230314	15400	1.17	20230721	21650	-28.04	20230314	14400	8.19	20221104	2.79	N	052400	500	77 억	320630	N	N	0	N	N
51	20230721	150512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15480	-220	5	-1.40	396183300	25526	100.32	15700	15700	15400	20400	10990	15700	15520.77	2.14	0	-1733	16220	15960	15820	15560	15420	15890	15490	78	4705	500	11930	10	1	14999999	2322	7.02	1.26	12	0.17	2206.00	12312.00	21650	20230314	-28.50	14400	20221104	7.50	21650	-28.50	20230314	15400	0.52	20230721	21650	-28.50	20230314	14400	7.50	20221104	2.79	N	052400	500	77 억	320630	N	N	0	N	N
52	20230721	140509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15620	-80	5	-0.51	320575490	20645	81.14	15700	15700	15400	20400	10990	15700	15528.00	2.14	0	-1543	16220	15960	15820	15560	15420	15890	15490	78	4705	500	11930	10	1	14999999	2343	7.08	1.27	12	0.14	2206.00	12312.00	21650	20230314	-27.85	14400	20221104	8.47	21650	-27.85	20230314	15400	1.43	20230721	21650	-27.85	20230314	14400	8.47	20221104	2.79	N	052400	500	77 억	320630	N	N	0	N	N
53	20230721	130511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15530	-170	5	-1.08	261686040	16850	66.22	15700	15700	15400	20400	10990	15700	15530.33	2.14	0	-1266	16220	15960	15820	15560	15420	15890	15490	78	4705	500	11930	10	1	14999999	2329	7.04	1.26	12	0.11	2206.00	12312.00	21650	20230314	-28.27	14400	20221104	7.85	21650	-28.27	20230314	15400	0.84	20230721	21650	-28.27	20230314	14400	7.85	20221104	2.79	N	052400	500	77 억	320630	N	N	0	N	N
54	20230721	120516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15620	-80	5	-0.51	213345000	13744	54.01	15700	15700	15400	20400	10990	15700	15522.77	2.14	0	-972	16220	15960	15820	15560	15420	15890	15490	78	4705	500	11930	10	1	14999999	2343	7.08	1.27	12	0.09	2206.00	12312.00	21650	20230314	-27.85	14400	20221104	8.47	21650	-27.85	20230314	15400	1.43	20230721	21650	-27.85	20230314	14400	8.47	20221104	2.79	N	052400	500	77 억	320630	N	N	0	N	N
55	20230721	110514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15530	-170	5	-1.08	174491760	11250	44.21	15700	15700	15400	20400	10990	15700	15510.38	2.14	0	-455	16220	15960	15820	15560	15420	15890	15490	78	4705	500	11930	10	1	14999999	2329	7.04	1.26	12	0.08	2206.00	12312.00	21650	20230314	-28.27	14400	20221104	7.85	21650	-28.27	20230314	15400	0.84	20230721	21650	-28.27	20230314	14400	7.85	20221104	2.79	N	052400	500	77 억	320630	N	N	0	N	N
56	20230721	100513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15510	-190	5	-1.21	119783440	7724	30.36	15700	15700	15400	20400	10990	15700	15507.95	2.14	0	200	16220	15960	15820	15560	15420	15890	15490	78	4705	500	11930	10	1	14999999	2326	7.03	1.26	12	0.05	2206.00	12312.00	21650	20230314	-28.36	14400	20221104	7.71	21650	-28.36	20230314	15400	0.71	20230721	21650	-28.36	20230314	14400	7.71	20221104	2.79	N	052400	500	77 억	320630	N	N	0	N	N
57	20230721	090514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15580	-120	5	-0.76	49120650	3173	12.47	15700	15700	15400	20400	10990	15700	15480.82	2.14	0	1425	16220	15960	15820	15560	15420	15890	15490	78	4705	500	11930	10	1	14999999	2337	7.06	1.27	12	0.02	2206.00	12312.00	21650	20230314	-28.04	14400	20221104	8.19	21650	-28.04	20230314	15400	1.17	20230721	21650	-28.04	20230314	14400	8.19	20221104	2.79	N	052400	500	77 억	320630	N	N	0	N	N
58	20230720	160509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15700	-210	5	-1.32	401959960	25445	92.36	15890	16080	15680	20650	11140	15910	15797.21	2.17	0	-4319	16510	16210	16030	15730	15550	16120	15640	78	4755	500	12090	10	1	14999999	2355	7.12	1.28	12	0.17	2206.00	12312.00	21650	20230314	-27.48	14400	20221104	9.03	21650	-27.48	20230314	15680	0.13	20230720	21650	-27.48	20230314	14400	9.03	20221104	2.79	N	052400	500	77 억	324946	N	N	0	N	N
59	20230720	150508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15690	-220	5	-1.38	376864520	23846	86.56	15890	16080	15680	20650	11140	15910	15804.10	2.17	0	-3844	16510	16210	16030	15730	15550	16120	15640	78	4755	500	12090	10	1	14999999	2353	7.11	1.27	12	0.16	2206.00	12312.00	21650	20230314	-27.53	14400	20221104	8.96	21650	-27.53	20230314	15680	0.06	20230720	21650	-27.53	20230314	14400	8.96	20221104	2.79	N	052400	500	77 억	324946	N	N	0	N	N
60	20230720	140507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15770	-140	5	-0.88	300708920	18999	68.96	15890	16080	15750	20650	11140	15910	15827.62	2.17	0	-3346	16510	16210	16030	15730	15550	16120	15640	78	4755	500	12090	10	1	14999999	2365	7.15	1.28	12	0.13	2206.00	12312.00	21650	20230314	-27.16	14400	20221104	9.51	21650	-27.16	20230314	15750	0.13	20230720	21650	-27.16	20230314	14400	9.51	20221104	2.79	N	052400	500	77 억	324946	N	N	0	N	N
61	20230720	130507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15850	-60	5	-0.38	198793830	12546	45.54	15890	16080	15810	20650	11140	15910	15845.20	2.17	0	-2917	16510	16210	16030	15730	15550	16120	15640	78	4755	500	12090	10	1	14999999	2377	7.18	1.29	12	0.08	2206.00	12312.00	21650	20230314	-26.79	14400	20221104	10.07	21650	-26.79	20230314	15750	0.63	20230104	21650	-26.79	20230314	14400	10.07	20221104	2.79	N	052400	500	77 억	324946	N	N	0	N	N
62	20230720	120512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15860	-50	5	-0.31	188739270	11912	43.24	15890	16080	15810	20650	11140	15910	15844.47	2.17	0	-2756	16510	16210	16030	15730	15550	16120	15640	78	4755	500	12090	10	1	14999999	2379	7.19	1.29	12	0.08	2206.00	12312.00	21650	20230314	-26.74	14400	20221104	10.14	21650	-26.74	20230314	15750	0.70	20230104	21650	-26.74	20230314	14400	10.14	20221104	2.79	N	052400	500	77 억	324946	N	N	0	N	N
63	20230720	110510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15830	-80	5	-0.50	154350320	9738	35.35	15890	16080	15810	20650	11140	15910	15850.31	2.17	0	-2532	16510	16210	16030	15730	15550	16120	15640	78	4755	500	12090	10	1	14999999	2374	7.18	1.29	12	0.06	2206.00	12312.00	21650	20230314	-26.88	14400	20221104	9.93	21650	-26.88	20230314	15750	0.51	20230104	21650	-26.88	20230314	14400	9.93	20221104	2.79	N	052400	500	77 억	324946	N	N	0	N	N
64	20230720	100506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15830	-80	5	-0.50	83228190	5245	19.04	15890	16080	15820	20650	11140	15910	15868.10	2.17	0	-1976	16510	16210	16030	15730	15550	16120	15640	78	4755	500	12090	10	1	14999999	2374	7.18	1.29	12	0.03	2206.00	12312.00	21650	20230314	-26.88	14400	20221104	9.93	21650	-26.88	20230314	15750	0.51	20230104	21650	-26.88	20230314	14400	9.93	20221104	2.79	N	052400	500	77 억	324946	N	N	0	N	N
65	20230720	090506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15890	-20	5	-0.13	7283440	458	1.66	15890	16080	15890	20650	11140	15910	15902.71	2.17	0	-117	16510	16210	16030	15730	15550	16120	15640	78	4755	500	12090	10	1	14999999	2383	7.20	1.29	12	0.00	2206.00	12312.00	21650	20230314	-26.61	14400	20221104	10.35	21650	-26.61	20230314	15750	0.89	20230104	21650	-26.61	20230314	14400	10.35	20221104	2.79	N	052400	500	77 억	324946	N	N	0	N	N
66	20230719	160516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15910	-170	5	-1.06	439430480	27542	75.43	16240	16330	15850	20900	11260	16080	15954.92	2.21	0	-5984	16753	16416	16213	15876	15673	16315	15775	78	4820	500	12220	10	1	14999999	2386	7.21	1.29	12	0.18	2206.00	12312.00	21650	20230314	-26.51	14400	20221104	10.49	21650	-26.51	20230314	15750	1.02	20230104	21650	-26.51	20230314	14400	10.49	20221104	2.76	N	052400	500	77 억	330779	N	N	0	N	N
67	20230719	150514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15890	-190	5	-1.18	398545380	24970	68.38	16240	16330	15850	20900	11260	16080	15960.97	2.21	0	-5666	16753	16416	16213	15876	15673	16315	15775	78	4820	500	12220	10	1	14999999	2383	7.20	1.29	12	0.17	2206.00	12312.00	21650	20230314	-26.61	14400	20221104	10.35	21650	-26.61	20230314	15750	0.89	20230104	21650	-26.61	20230314	14400	10.35	20221104	2.76	N	052400	500	77 억	330779	N	N	0	N	N
68	20230719	140515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15920	-160	5	-1.00	369942990	23172	63.46	16240	16330	15850	20900	11260	16080	15965.09	2.21	0	-5611	16753	16416	16213	15876	15673	16315	15775	78	4820	500	12220	10	1	14999999	2388	7.22	1.29	12	0.15	2206.00	12312.00	21650	20230314	-26.47	14400	20221104	10.56	21650	-26.47	20230314	15750	1.08	20230104	21650	-26.47	20230314	14400	10.56	20221104	2.76	N	052400	500	77 억	330779	N	N	0	N	N
69	20230719	130510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15990	-90	5	-0.56	275655880	17250	47.24	16240	16330	15900	20900	11260	16080	15980.05	2.21	0	-5284	16753	16416	16213	15876	15673	16315	15775	78	4820	500	12220	10	1	14999999	2398	7.25	1.30	12	0.12	2206.00	12312.00	21650	20230314	-26.14	14400	20221104	11.04	21650	-26.14	20230314	15750	1.52	20230104	21650	-26.14	20230314	14400	11.04	20221104	2.76	N	052400	500	77 억	330779	N	N	0	N	N
70	20230719	120515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15950	-130	5	-0.81	261924500	16391	44.89	16240	16330	15900	20900	11260	16080	15979.78	2.21	0	-5084	16753	16416	16213	15876	15673	16315	15775	78	4820	500	12220	10	1	14999999	2392	7.23	1.30	12	0.11	2206.00	12312.00	21650	20230314	-26.33	14400	20221104	10.76	21650	-26.33	20230314	15750	1.27	20230104	21650	-26.33	20230314	14400	10.76	20221104	2.76	N	052400	500	77 억	330779	N	N	0	N	N
71	20230719	110516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15990	-90	5	-0.56	161179440	10068	27.57	16240	16330	15910	20900	11260	16080	16009.08	2.21	0	-2872	16753	16416	16213	15876	15673	16315	15775	78	4820	500	12220	10	1	14999999	2398	7.25	1.30	12	0.07	2206.00	12312.00	21650	20230314	-26.14	14400	20221104	11.04	21650	-26.14	20230314	15750	1.52	20230104	21650	-26.14	20230314	14400	11.04	20221104	2.76	N	052400	500	77 억	330779	N	N	0	N	N
72	20230719	100512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15980	-100	5	-0.62	111290060	6952	19.04	16240	16330	15910	20900	11260	16080	16008.35	2.21	0	-1734	16753	16416	16213	15876	15673	16315	15775	78	4820	500	12220	10	1	14999999	2397	7.24	1.30	12	0.05	2206.00	12312.00	21650	20230314	-26.19	14400	20221104	10.97	21650	-26.19	20230314	15750	1.46	20230104	21650	-26.19	20230314	14400	10.97	20221104	2.76	N	052400	500	77 억	330779	N	N	0	N	N
73	20230719	090511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16080	0	3	0.00	9204360	569	1.56	16240	16330	16080	20900	11260	16080	16176.38	2.21	0	-386	16753	16416	16213	15876	15673	16315	15775	78	4820	500	12220	10	1	14999999	2412	7.29	1.31	12	0.00	2206.00	12312.00	21650	20230314	-25.73	14400	20221104	11.67	21650	-25.73	20230314	15750	2.10	20230104	21650	-25.73	20230314	14400	11.67	20221104	2.76	N	052400	500	77 억	330779	N	N	0	N	N
74	20230718	160511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16080	-360	5	-2.19	591971230	36509	197.68	16440	16550	16010	21350	11510	16440	16214.58	2.27	0	-11542	16646	16542	16396	16292	16146	16470	16220	78	4920	500	12490	10	1	14999999	2412	7.29	1.31	12	0.24	2206.00	12312.00	21650	20230314	-25.73	14400	20221104	11.67	21650	-25.73	20230314	15750	2.10	20230104	21650	-25.73	20230314	14400	11.67	20221104	2.75	N	052400	500	77 억	340165	N	N	0	N	N
75	20230718	150511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16150	-290	5	-1.76	539715510	33260	180.09	16440	16550	16010	21350	11510	16440	16227.17	2.27	0	-11272	16646	16542	16396	16292	16146	16470	16220	78	4920	500	12490	10	1	14999999	2422	7.32	1.31	12	0.22	2206.00	12312.00	21650	20230314	-25.40	14400	20221104	12.15	21650	-25.40	20230314	15750	2.54	20230104	21650	-25.40	20230314	14400	12.15	20221104	2.75	N	052400	500	77 억	340165	N	N	0	N	N
76	20230718	140509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16150	-290	5	-1.76	453602200	27908	151.11	16440	16550	16140	21350	11510	16440	16253.48	2.27	0	-11227	16646	16542	16396	16292	16146	16470	16220	78	4920	500	12490	10	1	14999999	2422	7.32	1.31	12	0.19	2206.00	12312.00	21650	20230314	-25.40	14400	20221104	12.15	21650	-25.40	20230314	15750	2.54	20230104	21650	-25.40	20230314	14400	12.15	20221104	2.75	N	052400	500	77 억	340165	N	N	0	N	N
77	20230718	130509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16200	-240	5	-1.46	394125680	24227	131.18	16440	16550	16140	21350	11510	16440	16268.03	2.27	0	-10681	16646	16542	16396	16292	16146	16470	16220	78	4920	500	12490	10	1	14999999	2430	7.34	1.32	12	0.16	2206.00	12312.00	21650	20230314	-25.17	14400	20221104	12.50	21650	-25.17	20230314	15750	2.86	20230104	21650	-25.17	20230314	14400	12.50	20221104	2.75	N	052400	500	77 억	340165	N	N	0	N	N
78	20230718	120511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16180	-260	5	-1.58	315714340	19381	104.94	16440	16550	16180	21350	11510	16440	16289.89	2.27	0	-8830	16646	16542	16396	16292	16146	16470	16220	78	4920	500	12490	10	1	14999999	2427	7.33	1.31	12	0.13	2206.00	12312.00	21650	20230314	-25.27	14400	20221104	12.36	21650	-25.27	20230314	15750	2.73	20230104	21650	-25.27	20230314	14400	12.36	20221104	2.75	N	052400	500	77 억	340165	N	N	0	N	N
79	20230718	110512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16220	-220	5	-1.34	243783240	14946	80.92	16440	16550	16200	21350	11510	16440	16310.94	2.27	0	-7622	16646	16542	16396	16292	16146	16470	16220	78	4920	500	12490	10	1	14999999	2433	7.35	1.32	12	0.10	2206.00	12312.00	21650	20230314	-25.08	14400	20221104	12.64	21650	-25.08	20230314	15750	2.98	20230104	21650	-25.08	20230314	14400	12.64	20221104	2.75	N	052400	500	77 억	340165	N	N	0	N	N
80	20230718	100508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16270	-170	5	-1.03	151162220	9249	50.08	16440	16550	16200	21350	11510	16440	16343.63	2.27	0	-5302	16646	16542	16396	16292	16146	16470	16220	78	4920	500	12490	10	1	14999999	2440	7.38	1.32	12	0.06	2206.00	12312.00	21650	20230314	-24.85	14400	20221104	12.99	21650	-24.85	20230314	15750	3.30	20230104	21650	-24.85	20230314	14400	12.99	20221104	2.75	N	052400	500	77 억	340165	N	N	0	N	N
81	20230718	090508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16350	-90	5	-0.55	20455660	1246	6.75	16440	16550	16350	21350	11510	16440	16417.06	2.27	0	-211	16646	16542	16396	16292	16146	16470	16220	78	4920	500	12490	10	1	14999999	2452	7.41	1.33	12	0.01	2206.00	12312.00	21650	20230314	-24.48	14400	20221104	13.54	21650	-24.48	20230314	15750	3.81	20230104	21650	-24.48	20230314	14400	13.54	20221104	2.75	N	052400	500	77 억	340165	N	N	0	N	N
82	20230717	160509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	-60	5	-0.36	295683760	18077	124.67	16500	16500	16250	21450	11550	16500	16356.87	2.29	0	-3215	16900	16700	16520	16320	16140	16610	16230	78	4950	500	12540	10	1	14999999	2466	7.45	1.34	12	0.12	2206.00	12312.00	21650	20230314	-24.06	14400	20221104	14.17	21650	-24.06	20230314	15750	4.38	20230104	21650	-24.06	20230314	14400	14.17	20221104	2.74	N	052400	500	77 억	343378	N	N	0	N	N
83	20230717	150506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16350	-150	5	-0.91	283411090	17330	119.52	16500	16500	16250	21450	11550	16500	16353.78	2.29	0	-2836	16900	16700	16520	16320	16140	16610	16230	78	4950	500	12540	10	1	14999999	2452	7.41	1.33	12	0.12	2206.00	12312.00	21650	20230314	-24.48	14400	20221104	13.54	21650	-24.48	20230314	15750	3.81	20230104	21650	-24.48	20230314	14400	13.54	20221104	2.74	N	052400	500	77 억	343378	N	N	0	N	N
84	20230717	140508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16250	-250	5	-1.52	220396000	13482	92.98	16500	16500	16250	21450	11550	16500	16347.43	2.29	0	-2284	16900	16700	16520	16320	16140	16610	16230	78	4950	500	12540	10	1	14999999	2437	7.37	1.32	12	0.09	2206.00	12312.00	21650	20230314	-24.94	14400	20221104	12.85	21650	-24.94	20230314	15750	3.17	20230104	21650	-24.94	20230314	14400	12.85	20221104	2.74	N	052400	500	77 억	343378	N	N	0	N	N
85	20230717	130504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16330	-170	5	-1.03	139301660	8505	58.66	16500	16500	16310	21450	11550	16500	16378.80	2.29	0	-1114	16900	16700	16520	16320	16140	16610	16230	78	4950	500	12540	10	1	14999999	2449	7.40	1.33	12	0.06	2206.00	12312.00	21650	20230314	-24.57	14400	20221104	13.40	21650	-24.57	20230314	15750	3.68	20230104	21650	-24.57	20230314	14400	13.40	20221104	2.74	N	052400	500	77 억	343378	N	N	0	N	N
86	20230717	120510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16370	-130	5	-0.79	65298160	3977	27.43	16500	16500	16310	21450	11550	16500	16418.95	2.29	0	-819	16900	16700	16520	16320	16140	16610	16230	78	4950	500	12540	10	1	14999999	2455	7.42	1.33	12	0.03	2206.00	12312.00	21650	20230314	-24.39	14400	20221104	13.68	21650	-24.39	20230314	15750	3.94	20230104	21650	-24.39	20230314	14400	13.68	20221104	2.74	N	052400	500	77 억	343378	N	N	0	N	N
87	20230717	110504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16430	-70	5	-0.42	49229810	2997	20.67	16500	16500	16310	21450	11550	16500	16426.36	2.29	0	-466	16900	16700	16520	16320	16140	16610	16230	78	4950	500	12540	10	1	14999999	2464	7.45	1.33	12	0.02	2206.00	12312.00	21650	20230314	-24.11	14400	20221104	14.10	21650	-24.11	20230314	15750	4.32	20230104	21650	-24.11	20230314	14400	14.10	20221104	2.74	N	052400	500	77 억	343378	N	N	0	N	N
88	20230717	100506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16460	-40	5	-0.24	23911360	1458	10.06	16500	16500	16310	21450	11550	16500	16400.11	2.29	0	-295	16900	16700	16520	16320	16140	16610	16230	78	4950	500	12540	10	1	14999999	2469	7.46	1.34	12	0.01	2206.00	12312.00	21650	20230314	-23.97	14400	20221104	14.31	21650	-23.97	20230314	15750	4.51	20230104	21650	-23.97	20230314	14400	14.31	20221104	2.74	N	052400	500	77 억	343378	N	N	0	N	N
89	20230717	090505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	-60	5	-0.36	5107320	311	2.14	16500	16500	16340	21450	11550	16500	16422.25	2.29	0	-197	16900	16700	16520	16320	16140	16610	16230	78	4950	500	12540	10	1	14999999	2466	7.45	1.34	12	0.00	2206.00	12312.00	21650	20230314	-24.06	14400	20221104	14.17	21650	-24.06	20230314	15750	4.38	20230104	21650	-24.06	20230314	14400	14.17	20221104	2.74	N	052400	500	77 억	343378	N	N	0	N	N
90	20230714	160504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16500	-90	5	-0.54	237797200	14470	90.00	16590	16720	16340	21550	11620	16590	16433.72	2.30	0	-1615	16790	16690	16530	16430	16270	16740	16480	78	4965	500	12600	10	1	14999999	2475	7.48	1.34	12	0.10	2206.00	12312.00	21650	20230314	-23.79	14400	20221104	14.58	21650	-23.79	20230314	15750	4.76	20230104	21650	-23.79	20230314	14400	14.58	20221104	2.73	N	052400	500	77 억	344992	N	N	0	N	N
91	20230714	150507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	-150	5	-0.90	227538550	13847	86.12	16590	16720	16340	21550	11620	16590	16432.34	2.30	0	-1612	16790	16690	16530	16430	16270	16740	16480	78	4965	500	12600	10	1	14999999	2466	7.45	1.34	12	0.09	2206.00	12312.00	21650	20230314	-24.06	14400	20221104	14.17	21650	-24.06	20230314	15750	4.38	20230104	21650	-24.06	20230314	14400	14.17	20221104	2.73	N	052400	500	77 억	344992	N	N	0	N	N
92	20230714	140509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	-150	5	-0.90	191199750	11634	72.36	16590	16720	16340	21550	11620	16590	16434.57	2.30	0	-1677	16790	16690	16530	16430	16270	16740	16480	78	4965	500	12600	10	1	14999999	2466	7.45	1.34	12	0.08	2206.00	12312.00	21650	20230314	-24.06	14400	20221104	14.17	21650	-24.06	20230314	15750	4.38	20230104	21650	-24.06	20230314	14400	14.17	20221104	2.73	N	052400	500	77 억	344992	N	N	0	N	N
93	20230714	130502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16400	-190	5	-1.15	183768180	11182	69.55	16590	16720	16340	21550	11620	16590	16434.29	2.30	0	-1670	16790	16690	16530	16430	16270	16740	16480	78	4965	500	12600	10	1	14999999	2460	7.43	1.33	12	0.07	2206.00	12312.00	21650	20230314	-24.25	14400	20221104	13.89	21650	-24.25	20230314	15750	4.13	20230104	21650	-24.25	20230314	14400	13.89	20221104	2.73	N	052400	500	77 억	344992	N	N	0	N	N
94	20230714	120503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16470	-120	5	-0.72	139249860	8467	52.66	16590	16720	16340	21550	11620	16590	16446.19	2.30	0	-1875	16790	16690	16530	16430	16270	16740	16480	78	4965	500	12600	10	1	14999999	2470	7.47	1.34	12	0.06	2206.00	12312.00	21650	20230314	-23.93	14400	20221104	14.38	21650	-23.93	20230314	15750	4.57	20230104	21650	-23.93	20230314	14400	14.38	20221104	2.73	N	052400	500	77 억	344992	N	N	0	N	N
95	20230714	110506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16450	-140	5	-0.84	122948810	7477	46.50	16590	16720	16340	21550	11620	16590	16443.60	2.30	0	-1803	16790	16690	16530	16430	16270	16740	16480	78	4965	500	12600	10	1	14999999	2467	7.46	1.34	12	0.05	2206.00	12312.00	21650	20230314	-24.02	14400	20221104	14.24	21650	-24.02	20230314	15750	4.44	20230104	21650	-24.02	20230314	14400	14.24	20221104	2.73	N	052400	500	77 억	344992	N	N	0	N	N
96	20230714	100509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16390	-200	5	-1.21	91123740	5536	34.43	16590	16720	16340	21550	11620	16590	16460.21	2.30	0	-2370	16790	16690	16530	16430	16270	16740	16480	78	4965	500	12600	10	1	14999999	2458	7.43	1.33	12	0.04	2206.00	12312.00	21650	20230314	-24.30	14400	20221104	13.82	21650	-24.30	20230314	15750	4.06	20230104	21650	-24.30	20230314	14400	13.82	20221104	2.73	N	052400	500	77 억	344992	N	N	0	N	N
97	20230714	090506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16720	130	2	0.78	4385600	264	1.64	16590	16720	16590	21550	11620	16590	16612.12	2.30	0	-7	16790	16690	16530	16430	16270	16740	16480	78	4965	500	12600	10	1	14999999	2508	7.58	1.36	12	0.00	2206.00	12312.00	21650	20230314	-22.77	14400	20221104	16.11	21650	-22.77	20230314	15750	6.16	20230104	21650	-22.77	20230314	14400	16.11	20221104	2.73	N	052400	500	77 억	344992	N	N	0	N	N
98	20230713	160504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16590	180	2	1.10	266143300	16078	121.61	16410	16630	16370	21300	11490	16410	16553.26	2.28	0	3392	16850	16630	16480	16260	16110	16555	16185	78	4905	500	12470	10	1	14999999	2488	7.52	1.35	12	0.11	2206.00	12312.00	21650	20230314	-23.37	14400	20221104	15.21	21650	-23.37	20230314	15750	5.33	20230104	21650	-23.37	20230314	14400	15.21	20221104	2.72	N	052400	500	77 억	341600	N	N	0	N	N
99	20230713	150459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	190	2	1.16	262062160	15832	119.75	16410	16630	16370	21300	11490	16410	16552.69	2.28	0	3298	16850	16630	16480	16260	16110	16555	16185	78	4905	500	12470	10	1	14999999	2490	7.52	1.35	12	0.11	2206.00	12312.00	21650	20230314	-23.33	14400	20221104	15.28	21650	-23.33	20230314	15750	5.40	20230104	21650	-23.33	20230314	14400	15.28	20221104	2.72	N	052400	500	77 억	341600	N	N	0	N	N
100	20230713	140500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16490	80	2	0.49	216587230	13080	98.93	16410	16630	16370	21300	11490	16410	16558.66	2.28	0	3145	16850	16630	16480	16260	16110	16555	16185	78	4905	500	12470	10	1	14999999	2473	7.48	1.34	12	0.09	2206.00	12312.00	21650	20230314	-23.83	14400	20221104	14.51	21650	-23.83	20230314	15750	4.70	20230104	21650	-23.83	20230314	14400	14.51	20221104	2.72	N	052400	500	77 억	341600	N	N	0	N	N
101	20230713	130501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16610	200	2	1.22	196590280	11869	89.77	16410	16630	16370	21300	11490	16410	16563.34	2.28	0	3142	16850	16630	16480	16260	16110	16555	16185	78	4905	500	12470	10	1	14999999	2491	7.53	1.35	12	0.08	2206.00	12312.00	21650	20230314	-23.28	14400	20221104	15.35	21650	-23.28	20230314	15750	5.46	20230104	21650	-23.28	20230314	14400	15.35	20221104	2.72	N	052400	500	77 억	341600	N	N	0	N	N
102	20230713	120458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16620	210	2	1.28	183217050	11062	83.67	16410	16630	16370	21300	11490	16410	16562.74	2.28	0	3045	16850	16630	16480	16260	16110	16555	16185	78	4905	500	12470	10	1	14999999	2493	7.53	1.35	12	0.07	2206.00	12312.00	21650	20230314	-23.23	14400	20221104	15.42	21650	-23.23	20230314	15750	5.52	20230104	21650	-23.23	20230314	14400	15.42	20221104	2.72	N	052400	500	77 억	341600	N	N	0	N	N
103	20230713	110502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16560	150	2	0.91	102378730	6185	46.78	16410	16620	16370	21300	11490	16410	16552.75	2.28	0	1753	16850	16630	16480	16260	16110	16555	16185	78	4905	500	12470	10	1	14999999	2484	7.51	1.35	12	0.04	2206.00	12312.00	21650	20230314	-23.51	14400	20221104	15.00	21650	-23.51	20230314	15750	5.14	20230104	21650	-23.51	20230314	14400	15.00	20221104	2.72	N	052400	500	77 억	341600	N	N	0	N	N
104	20230713	100501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16590	180	2	1.10	76834580	4646	35.14	16410	16590	16370	21300	11490	16410	16537.79	2.28	0	1670	16850	16630	16480	16260	16110	16555	16185	78	4905	500	12470	10	1	14999999	2488	7.52	1.35	12	0.03	2206.00	12312.00	21650	20230314	-23.37	14400	20221104	15.21	21650	-23.37	20230314	15750	5.33	20230104	21650	-23.37	20230314	14400	15.21	20221104	2.72	N	052400	500	77 억	341600	N	N	0	N	N
105	20230713	090422	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16530	120	2	0.73	10314360	624	4.72	16410	16530	16410	21300	11490	16410	16529.42	2.28	0	-306	16850	16630	16480	16260	16110	16555	16185	78	4905	500	12470	10	1	14999999	2479	7.49	1.34	12	0.00	2206.00	12312.00	21650	20230314	-23.65	14400	20221104	14.79	21650	-23.65	20230314	15750	4.95	20230104	21650	-23.65	20230314	14400	14.79	20221104	2.72	N	052400	500	77 억	341600	N	N	0	N	N
106	20230712	160458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	0	3	0.00	216976510	13216	101.73	16450	16700	16330	21300	11490	16410	16417.71	2.29	0	-2404	16570	16490	16400	16320	16230	16530	16360	78	4905	500	12470	10	1	14999999	2461	7.44	1.33	12	0.09	2206.00	12312.00	21650	20230314	-24.20	14400	20221104	13.96	21650	-24.20	20230314	15750	4.19	20230104	21650	-24.20	20230314	14400	13.96	20221104	2.72	N	052400	500	77 억	343943	N	N	0	N	N
107	20230712	150455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	10	2	0.06	170378750	10375	79.86	16450	16700	16330	21300	11490	16410	16422.05	2.29	0	-2395	16570	16490	16400	16320	16230	16530	16360	78	4905	500	12470	10	1	14999999	2463	7.44	1.33	12	0.07	2206.00	12312.00	21650	20230314	-24.16	14400	20221104	14.03	21650	-24.16	20230314	15750	4.25	20230104	21650	-24.16	20230314	14400	14.03	20221104	2.72	N	052400	500	77 억	343943	N	N	0	N	N
108	20230712	140454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	0	3	0.00	143820780	8756	67.40	16450	16700	16330	21300	11490	16410	16425.40	2.29	0	-1700	16570	16490	16400	16320	16230	16530	16360	78	4905	500	12470	10	1	14999999	2461	7.44	1.33	12	0.06	2206.00	12312.00	21650	20230314	-24.20	14400	20221104	13.96	21650	-24.20	20230314	15750	4.19	20230104	21650	-24.20	20230314	14400	13.96	20221104	2.72	N	052400	500	77 억	343943	N	N	0	N	N
109	20230712	130457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16450	40	2	0.24	130740000	7959	61.27	16450	16700	16330	21300	11490	16410	16426.69	2.29	0	-1188	16570	16490	16400	16320	16230	16530	16360	78	4905	500	12470	10	1	14999999	2467	7.46	1.34	12	0.05	2206.00	12312.00	21650	20230314	-24.02	14400	20221104	14.24	21650	-24.02	20230314	15750	4.44	20230104	21650	-24.02	20230314	14400	14.24	20221104	2.72	N	052400	500	77 억	343943	N	N	0	N	N
110	20230712	120457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	10	2	0.06	121054220	7369	56.72	16450	16700	16330	21300	11490	16410	16427.50	2.29	0	-1172	16570	16490	16400	16320	16230	16530	16360	78	4905	500	12470	10	1	14999999	2463	7.44	1.33	12	0.05	2206.00	12312.00	21650	20230314	-24.16	14400	20221104	14.03	21650	-24.16	20230314	15750	4.25	20230104	21650	-24.16	20230314	14400	14.03	20221104	2.72	N	052400	500	77 억	343943	N	N	0	N	N
111	20230712	110456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	10	2	0.06	103281650	6288	48.40	16450	16700	16330	21300	11490	16410	16425.20	2.29	0	-1155	16570	16490	16400	16320	16230	16530	16360	78	4905	500	12470	10	1	14999999	2463	7.44	1.33	12	0.04	2206.00	12312.00	21650	20230314	-24.16	14400	20221104	14.03	21650	-24.16	20230314	15750	4.25	20230104	21650	-24.16	20230314	14400	14.03	20221104	2.72	N	052400	500	77 억	343943	N	N	0	N	N
112	20230712	100458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16360	-50	5	-0.30	56533630	3435	26.44	16450	16700	16360	21300	11490	16410	16458.12	2.29	0	-1002	16570	16490	16400	16320	16230	16530	16360	78	4905	500	12470	10	1	14999999	2454	7.42	1.33	12	0.02	2206.00	12312.00	21650	20230314	-24.43	14400	20221104	13.61	21650	-24.43	20230314	15750	3.87	20230104	21650	-24.43	20230314	14400	13.61	20221104	2.72	N	052400	500	77 억	343943	N	N	0	N	N
113	20230712	090458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16460	50	2	0.30	2354740	143	1.10	16450	16620	16450	21300	11490	16410	16466.71	2.29	0	39	16570	16490	16400	16320	16230	16530	16360	78	4905	500	12470	10	1	14999999	2469	7.46	1.34	12	0.00	2206.00	12312.00	21650	20230314	-23.97	14400	20221104	14.31	21650	-23.97	20230314	15750	4.51	20230104	21650	-23.97	20230314	14400	14.31	20221104	2.72	N	052400	500	77 억	343943	N	N	0	N	N
114	20230711	160450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	50	2	0.31	212942890	12969	83.03	16320	16480	16310	21250	11460	16360	16419.38	2.30	0	-951	16993	16676	16453	16136	15913	16565	16025	78	4895	500	12430	10	1	14999999	2461	7.44	1.33	12	0.09	2206.00	12312.00	21650	20230314	-24.20	14400	20221104	13.96	21650	-24.20	20230314	15750	4.19	20230104	21650	-24.20	20230314	14400	13.96	20221104	2.70	N	052400	500	77 억	344736	N	N	0	N	N
115	20230711	150450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	50	2	0.31	201993370	12301	78.76	16320	16480	16310	21250	11460	16360	16420.89	2.30	0	-854	16993	16676	16453	16136	15913	16565	16025	78	4895	500	12430	10	1	14999999	2461	7.44	1.33	12	0.08	2206.00	12312.00	21650	20230314	-24.20	14400	20221104	13.96	21650	-24.20	20230314	15750	4.19	20230104	21650	-24.20	20230314	14400	13.96	20221104	2.70	N	052400	500	77 억	344736	N	N	0	N	N
116	20230711	140448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16470	110	2	0.67	171031140	10413	66.67	16320	16480	16310	21250	11460	16360	16424.77	2.30	0	-1189	16993	16676	16453	16136	15913	16565	16025	78	4895	500	12430	10	1	14999999	2470	7.47	1.34	12	0.07	2206.00	12312.00	21650	20230314	-23.93	14400	20221104	14.38	21650	-23.93	20230314	15750	4.57	20230104	21650	-23.93	20230314	14400	14.38	20221104	2.70	N	052400	500	77 억	344736	N	N	0	N	N
117	20230711	130442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16480	120	2	0.73	103229000	6285	40.24	16320	16480	16310	21250	11460	16360	16424.66	2.30	0	-1110	16993	16676	16453	16136	15913	16565	16025	78	4895	500	12430	10	1	14999999	2472	7.47	1.34	12	0.04	2206.00	12312.00	21650	20230314	-23.88	14400	20221104	14.44	21650	-23.88	20230314	15750	4.63	20230104	21650	-23.88	20230314	14400	14.44	20221104	2.70	N	052400	500	77 억	344736	N	N	0	N	N
118	20230711	120453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	80	2	0.49	55321490	3373	21.60	16320	16450	16310	21250	11460	16360	16401.27	2.30	0	-840	16993	16676	16453	16136	15913	16565	16025	78	4895	500	12430	10	1	14999999	2466	7.45	1.34	12	0.02	2206.00	12312.00	21650	20230314	-24.06	14400	20221104	14.17	21650	-24.06	20230314	15750	4.38	20230104	21650	-24.06	20230314	14400	14.17	20221104	2.70	N	052400	500	77 억	344736	N	N	0	N	N
119	20230711	110455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	50	2	0.31	44292660	2702	17.30	16320	16450	16310	21250	11460	16360	16392.55	2.30	0	-786	16993	16676	16453	16136	15913	16565	16025	78	4895	500	12430	10	1	14999999	2461	7.44	1.33	12	0.02	2206.00	12312.00	21650	20230314	-24.20	14400	20221104	13.96	21650	-24.20	20230314	15750	4.19	20230104	21650	-24.20	20230314	14400	13.96	20221104	2.70	N	052400	500	77 억	344736	N	N	0	N	N
120	20230711	100453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16430	70	2	0.43	17766200	1086	6.95	16320	16450	16310	21250	11460	16360	16359.30	2.30	0	-242	16993	16676	16453	16136	15913	16565	16025	78	4895	500	12430	10	1	14999999	2464	7.45	1.33	12	0.01	2206.00	12312.00	21650	20230314	-24.11	14400	20221104	14.10	21650	-24.11	20230314	15750	4.32	20230104	21650	-24.11	20230314	14400	14.10	20221104	2.70	N	052400	500	77 억	344736	N	N	0	N	N
121	20230711	090453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	60	2	0.37	229460	14	0.09	16320	16450	16320	21250	11460	16360	16390.00	2.30	0	-12	16993	16676	16453	16136	15913	16565	16025	78	4895	500	12430	10	1	14999999	2463	7.44	1.33	12	0.00	2206.00	12312.00	21650	20230314	-24.16	14400	20221104	14.03	21650	-24.16	20230314	15750	4.25	20230104	21650	-24.16	20230314	14400	14.03	20221104	2.70	N	052400	500	77 억	344736	N	N	0	N	N
122	20230710	160450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16360	-170	5	-1.03	254111440	15536	57.67	16530	16770	16230	21450	11580	16530	16356.30	2.32	0	-3683	17323	16926	16583	16186	15843	17125	16385	78	4935	500	12560	10	1	14999999	2454	7.42	1.33	12	0.10	2206.00	12312.00	21650	20230314	-24.43	14400	20221104	13.61	21650	-24.43	20230314	15750	3.87	20230104	21650	-24.43	20230314	14400	13.61	20221104	2.69	N	052400	500	77 억	348409	N	N	0	N	N
123	20230710	150448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16330	-200	5	-1.21	191742020	11716	43.49	16530	16770	16230	21450	11580	16530	16365.83	2.32	0	-2735	17323	16926	16583	16186	15843	17125	16385	78	4935	500	12560	10	1	14999999	2449	7.40	1.33	12	0.08	2206.00	12312.00	21650	20230314	-24.57	14400	20221104	13.40	21650	-24.57	20230314	15750	3.68	20230104	21650	-24.57	20230314	14400	13.40	20221104	2.69	N	052400	500	77 억	348409	N	N	0	N	N
124	20230710	140446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16370	-160	5	-0.97	154043490	9415	34.95	16530	16770	16230	21450	11580	16530	16361.50	2.32	0	-1236	17323	16926	16583	16186	15843	17125	16385	78	4935	500	12560	10	1	14999999	2455	7.42	1.33	12	0.06	2206.00	12312.00	21650	20230314	-24.39	14400	20221104	13.68	21650	-24.39	20230314	15750	3.94	20230104	21650	-24.39	20230314	14400	13.68	20221104	2.69	N	052400	500	77 억	348409	N	N	0	N	N
125	20230710	130442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16400	-130	5	-0.79	145415870	8888	32.99	16530	16770	16230	21450	11580	16530	16360.92	2.32	0	-1170	17323	16926	16583	16186	15843	17125	16385	78	4935	500	12560	10	1	14999999	2460	7.43	1.33	12	0.06	2206.00	12312.00	21650	20230314	-24.25	14400	20221104	13.89	21650	-24.25	20230314	15750	4.13	20230104	21650	-24.25	20230314	14400	13.89	20221104	2.69	N	052400	500	77 억	348409	N	N	0	N	N
126	20230710	120450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16460	-70	5	-0.42	109482050	6694	24.85	16530	16770	16230	21450	11580	16530	16355.25	2.32	0	-961	17323	16926	16583	16186	15843	17125	16385	78	4935	500	12560	10	1	14999999	2469	7.46	1.34	12	0.04	2206.00	12312.00	21650	20230314	-23.97	14400	20221104	14.31	21650	-23.97	20230314	15750	4.51	20230104	21650	-23.97	20230314	14400	14.31	20221104	2.69	N	052400	500	77 억	348409	N	N	0	N	N
127	20230710	110451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16490	-40	5	-0.24	99322050	6077	22.56	16530	16770	16230	21450	11580	16530	16343.93	2.32	0	-721	17323	16926	16583	16186	15843	17125	16385	78	4935	500	12560	10	1	14999999	2473	7.48	1.34	12	0.04	2206.00	12312.00	21650	20230314	-23.83	14400	20221104	14.51	21650	-23.83	20230314	15750	4.70	20230104	21650	-23.83	20230314	14400	14.51	20221104	2.69	N	052400	500	77 억	348409	N	N	0	N	N
128	20230710	100451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16300	-230	5	-1.39	65961430	4042	15.00	16530	16770	16230	21450	11580	16530	16319.01	2.32	0	-770	17323	16926	16583	16186	15843	17125	16385	78	4935	500	12560	10	1	14999999	2445	7.39	1.32	12	0.03	2206.00	12312.00	21650	20230314	-24.71	14400	20221104	13.19	21650	-24.71	20230314	15750	3.49	20230104	21650	-24.71	20230314	14400	13.19	20221104	2.69	N	052400	500	77 억	348409	N	N	0	N	N
129	20230710	090446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-120	5	-0.73	3777790	229	0.85	16530	16770	16410	21450	11580	16530	16496.90	2.32	0	-93	17323	16926	16583	16186	15843	17125	16385	78	4935	500	12560	10	1	14999999	2461	7.44	1.33	12	0.00	2206.00	12312.00	21650	20230314	-24.20	14400	20221104	13.96	21650	-24.20	20230314	15750	4.19	20230104	21650	-24.20	20230314	14400	13.96	20221104	2.69	N	052400	500	77 억	348409	N	N	0	N	N
130	20230707	160444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16530	-90	5	-0.54	440507460	26938	62.22	16450	16980	16240	21600	11640	16620	16352.64	2.37	0	-8132	17526	17072	16846	16392	16166	16960	16280	78	4980	500	12630	10	1	14999999	2479	7.49	1.34	12	0.18	2206.00	12312.00	21650	20230314	-23.65	14400	20221104	14.79	21650	-23.65	20230314	15750	4.95	20230104	21650	-23.65	20230314	14400	14.79	20221104	2.69	N	052400	500	77 억	356246	N	N	0	N	N
131	20230707	150445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16370	-250	5	-1.50	390664400	23905	55.22	16450	16980	16240	21600	11640	16620	16342.37	2.37	0	-6597	17526	17072	16846	16392	16166	16960	16280	78	4980	500	12630	10	1	14999999	2455	7.42	1.33	12	0.16	2206.00	12312.00	21650	20230314	-24.39	14400	20221104	13.68	21650	-24.39	20230314	15750	3.94	20230104	21650	-24.39	20230314	14400	13.68	20221104	2.69	N	052400	500	77 억	356246	N	N	0	N	N
132	20230707	140453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16340	-280	5	-1.68	341449720	20893	48.26	16450	16980	16240	21600	11640	16620	16342.78	2.37	0	-5886	17526	17072	16846	16392	16166	16960	16280	78	4980	500	12630	10	1	14999999	2451	7.41	1.33	12	0.14	2206.00	12312.00	21650	20230314	-24.53	14400	20221104	13.47	21650	-24.53	20230314	15750	3.75	20230104	21650	-24.53	20230314	14400	13.47	20221104	2.69	N	052400	500	77 억	356246	N	N	0	N	N
133	20230707	130450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16330	-290	5	-1.74	313477400	19178	44.30	16450	16980	16240	21600	11640	16620	16345.68	2.37	0	-5843	17526	17072	16846	16392	16166	16960	16280	78	4980	500	12630	10	1	14999999	2449	7.40	1.33	12	0.13	2206.00	12312.00	21650	20230314	-24.57	14400	20221104	13.40	21650	-24.57	20230314	15750	3.68	20230104	21650	-24.57	20230314	14400	13.40	20221104	2.69	N	052400	500	77 억	356246	N	N	0	N	N
134	20230707	120449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16330	-290	5	-1.74	247519500	15161	35.02	16450	16980	16240	21600	11640	16620	16326.07	2.37	0	-3913	17526	17072	16846	16392	16166	16960	16280	78	4980	500	12630	10	1	14999999	2449	7.40	1.33	12	0.10	2206.00	12312.00	21650	20230314	-24.57	14400	20221104	13.40	21650	-24.57	20230314	15750	3.68	20230104	21650	-24.57	20230314	14400	13.40	20221104	2.69	N	052400	500	77 억	356246	N	N	0	N	N
135	20230707	110450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16320	-300	5	-1.81	236861190	14508	33.51	16450	16980	16240	21600	11640	16620	16326.25	2.37	0	-3955	17526	17072	16846	16392	16166	16960	16280	78	4980	500	12630	10	1	14999999	2448	7.40	1.33	12	0.10	2206.00	12312.00	21650	20230314	-24.62	14400	20221104	13.33	21650	-24.62	20230314	15750	3.62	20230104	21650	-24.62	20230314	14400	13.33	20221104	2.69	N	052400	500	77 억	356246	N	N	0	N	N
136	20230707	100446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16250	-370	5	-2.23	178238100	10919	25.22	16450	16980	16250	21600	11640	16620	16323.67	2.37	0	-3752	17526	17072	16846	16392	16166	16960	16280	78	4980	500	12630	10	1	14999999	2437	7.37	1.32	12	0.07	2206.00	12312.00	21650	20230314	-24.94	14400	20221104	12.85	21650	-24.94	20230314	15750	3.17	20230104	21650	-24.94	20230314	14400	12.85	20221104	2.69	N	052400	500	77 억	356246	N	N	0	N	N
137	20230707	090444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16380	-240	5	-1.44	42067290	2568	5.93	16450	16980	16300	21600	11640	16620	16381.34	2.37	0	15	17526	17072	16846	16392	16166	16960	16280	78	4980	500	12630	10	1	14999999	2457	7.43	1.33	12	0.02	2206.00	12312.00	21650	20230314	-24.34	14400	20221104	13.75	21650	-24.34	20230314	15750	4.00	20230104	21650	-24.34	20230314	14400	13.75	20221104	2.69	N	052400	500	77 억	356246	N	N	0	N	N
138	20230706	160445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16620	-630	5	-3.65	729045510	43226	176.02	17090	17300	16620	22400	12080	17250	16865.94	2.47	0	-14839	17803	17526	17323	17046	16843	17425	16945	78	5160	500	13110	10	1	14999999	2493	7.53	1.35	12	0.29	2206.00	12312.00	21650	20230314	-23.23	14400	20221104	15.42	21650	-23.23	20230314	15750	5.52	20230104	21650	-23.23	20230314	14400	15.42	20221104	2.71	N	052400	500	77 억	370785	N	N	0	N	N
139	20230706	150446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16730	-520	5	-3.01	623088750	36869	150.13	17090	17300	16700	22400	12080	17250	16900.07	2.47	0	-14476	17803	17526	17323	17046	16843	17425	16945	78	5160	500	13110	10	1	14999999	2509	7.58	1.36	12	0.25	2206.00	12312.00	21650	20230314	-22.73	14400	20221104	16.18	21650	-22.73	20230314	15750	6.22	20230104	21650	-22.73	20230314	14400	16.18	20221104	2.71	N	052400	500	77 억	370785	N	N	0	N	N
140	20230706	140446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16840	-410	5	-2.38	427619820	25203	102.63	17090	17300	16830	22400	12080	17250	16967.02	2.47	0	-12053	17803	17526	17323	17046	16843	17425	16945	78	5160	500	13110	10	1	14999999	2526	7.63	1.37	12	0.17	2206.00	12312.00	21650	20230314	-22.22	14400	20221104	16.94	21650	-22.22	20230314	15750	6.92	20230104	21650	-22.22	20230314	14400	16.94	20221104	2.71	N	052400	500	77 억	370785	N	N	0	N	N
141	20230706	130445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16870	-380	5	-2.20	338555560	19918	81.11	17090	17300	16860	22400	12080	17250	16997.47	2.47	0	-9271	17803	17526	17323	17046	16843	17425	16945	78	5160	500	13110	10	1	14999999	2530	7.65	1.37	12	0.13	2206.00	12312.00	21650	20230314	-22.08	14400	20221104	17.15	21650	-22.08	20230314	15750	7.11	20230104	21650	-22.08	20230314	14400	17.15	20221104	2.71	N	052400	500	77 억	370785	N	N	0	N	N
142	20230706	120444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17000	-250	5	-1.45	244791060	14379	58.55	17090	17300	16960	22400	12080	17250	17024.21	2.47	0	-5268	17803	17526	17323	17046	16843	17425	16945	78	5160	500	13110	10	1	14999999	2550	7.71	1.38	12	0.10	2206.00	12312.00	21650	20230314	-21.48	14400	20221104	18.06	21650	-21.48	20230314	15750	7.94	20230104	21650	-21.48	20230314	14400	18.06	20221104	2.71	N	052400	500	77 억	370785	N	N	0	N	N
143	20230706	110448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16960	-290	5	-1.68	213875660	12558	51.14	17090	17300	16960	22400	12080	17250	17031.03	2.47	0	-4102	17803	17526	17323	17046	16843	17425	16945	78	5160	500	13110	10	1	14999999	2544	7.69	1.38	12	0.08	2206.00	12312.00	21650	20230314	-21.66	14400	20221104	17.78	21650	-21.66	20230314	15750	7.68	20230104	21650	-21.66	20230314	14400	17.78	20221104	2.71	N	052400	500	77 억	370785	N	N	0	N	N
144	20230706	100445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17030	-220	5	-1.28	136272350	7990	32.54	17090	17300	17000	22400	12080	17250	17055.36	2.47	0	-2158	17803	17526	17323	17046	16843	17425	16945	78	5160	500	13110	10	1	14999999	2554	7.72	1.38	12	0.05	2206.00	12312.00	21650	20230314	-21.34	14400	20221104	18.26	21650	-21.34	20230314	15750	8.13	20230104	21650	-21.34	20230314	14400	18.26	20221104	2.71	N	052400	500	77 억	370785	N	N	0	N	N
145	20230706	090445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17060	-190	5	-1.10	19494690	1141	4.65	17090	17110	17060	22400	12080	17250	17085.62	2.47	0	-24	17803	17526	17323	17046	16843	17425	16945	78	5160	500	13110	10	1	14999999	2559	7.73	1.39	12	0.01	2206.00	12312.00	21650	20230314	-21.20	14400	20221104	18.47	21650	-21.20	20230314	15750	8.32	20230104	21650	-21.20	20230314	14400	18.47	20221104	2.71	N	052400	500	77 억	370785	N	N	0	N	N
146	20230705	160443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17250	-200	5	-1.15	423498410	24557	150.30	17600	17600	17120	22650	12220	17450	17245.53	2.52	0	-7332	17756	17602	17436	17282	17116	17520	17200	78	5215	500	13260	10	1	14999999	2587	7.82	1.40	12	0.16	2206.00	12312.00	21650	20230314	-20.32	14400	20221104	19.79	21650	-20.32	20230314	15750	9.52	20230104	21650	-20.32	20230314	14400	19.79	20221104	2.79	N	052400	500	77 억	378117	N	N	0	N	N
147	20230705	150442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17160	-290	5	-1.66	395722940	22942	140.41	17600	17600	17120	22650	12220	17450	17248.84	2.52	0	-6674	17756	17602	17436	17282	17116	17520	17200	78	5215	500	13260	10	1	14999999	2574	7.78	1.39	12	0.15	2206.00	12312.00	21650	20230314	-20.74	14400	20221104	19.17	21650	-20.74	20230314	15750	8.95	20230104	21650	-20.74	20230314	14400	19.17	20221104	2.79	N	052400	500	77 억	378117	N	N	0	N	N
148	20230705	140438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17170	-280	5	-1.60	333674500	19332	118.32	17600	17600	17120	22650	12220	17450	17260.22	2.52	0	-5256	17756	17602	17436	17282	17116	17520	17200	78	5215	500	13260	10	1	14999999	2575	7.78	1.39	12	0.13	2206.00	12312.00	21650	20230314	-20.69	14400	20221104	19.24	21650	-20.69	20230314	15750	9.02	20230104	21650	-20.69	20230314	14400	19.24	20221104	2.79	N	052400	500	77 억	378117	N	N	0	N	N
149	20230705	130437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17190	-260	5	-1.49	286955760	16611	101.66	17600	17600	17190	22650	12220	17450	17275.04	2.52	0	-3410	17756	17602	17436	17282	17116	17520	17200	78	5215	500	13260	10	1	14999999	2578	7.79	1.40	12	0.11	2206.00	12312.00	21650	20230314	-20.60	14400	20221104	19.38	21650	-20.60	20230314	15750	9.14	20230104	21650	-20.60	20230314	14400	19.38	20221104	2.79	N	052400	500	77 억	378117	N	N	0	N	N
150	20230705	120437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17220	-230	5	-1.32	225789650	13057	79.91	17600	17600	17200	22650	12220	17450	17292.61	2.52	0	-2534	17756	17602	17436	17282	17116	17520	17200	78	5215	500	13260	10	1	14999999	2583	7.81	1.40	12	0.09	2206.00	12312.00	21650	20230314	-20.46	14400	20221104	19.58	21650	-20.46	20230314	15750	9.33	20230104	21650	-20.46	20230314	14400	19.58	20221104	2.79	N	052400	500	77 억	378117	N	N	0	N	N
151	20230705	110441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17340	-110	5	-0.63	128981450	7440	45.54	17600	17600	17290	22650	12220	17450	17336.22	2.52	0	-1460	17756	17602	17436	17282	17116	17520	17200	78	5215	500	13260	10	1	14999999	2601	7.86	1.41	12	0.05	2206.00	12312.00	21650	20230314	-19.91	14400	20221104	20.42	21650	-19.91	20230314	15750	10.10	20230104	21650	-19.91	20230314	14400	20.42	20221104	2.79	N	052400	500	77 억	378117	N	N	0	N	N
152	20230705	100440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17330	-120	5	-0.69	88884450	5124	31.36	17600	17600	17300	22650	12220	17450	17346.69	2.52	0	-1054	17756	17602	17436	17282	17116	17520	17200	78	5215	500	13260	10	1	14999999	2599	7.86	1.41	12	0.03	2206.00	12312.00	21650	20230314	-19.95	14400	20221104	20.35	21650	-19.95	20230314	15750	10.03	20230104	21650	-19.95	20230314	14400	20.35	20221104	2.79	N	052400	500	77 억	378117	N	N	0	N	N
153	20230705	090438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17510	60	2	0.34	4868060	278	1.70	17600	17600	17450	22650	12220	17450	17511.01	2.52	0	-185	17756	17602	17436	17282	17116	17520	17200	78	5215	500	13260	10	1	14999999	2626	7.94	1.42	12	0.00	2206.00	12312.00	21650	20230314	-19.12	14400	20221104	21.60	21650	-19.12	20230314	15750	11.17	20230104	21650	-19.12	20230314	14400	21.60	20221104	2.79	N	052400	500	77 억	378117	N	N	0	N	N
154	20230704	160438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17450	-100	5	-0.57	283529710	16328	39.56	17550	17590	17270	22800	12290	17550	17364.43	2.52	0	-299	17896	17722	17416	17242	16936	17810	17330	78	5255	500	13330	10	1	14999999	2617	7.91	1.42	12	0.11	2206.00	12312.00	21650	20230314	-19.40	14400	20221104	21.18	21650	-19.40	20230314	15750	10.79	20230104	21650	-19.40	20230314	14400	21.18	20221104	2.74	N	052400	500	77 억	378415	N	N	1	N	N
155	20230704	150433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17370	-180	5	-1.03	256885600	14800	35.86	17550	17590	17270	22800	12290	17550	17357.14	2.52	0	140	17896	17722	17416	17242	16936	17810	17330	78	5255	500	13330	10	1	14999999	2605	7.87	1.41	12	0.10	2206.00	12312.00	21650	20230314	-19.77	14400	20221104	20.62	21650	-19.77	20230314	15750	10.29	20230104	21650	-19.77	20230314	14400	20.62	20221104	2.74	N	052400	500	77 억	378415	N	N	1	N	N
156	20230704	140437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17290	-260	5	-1.48	207393030	11949	28.95	17550	17590	17270	22800	12290	17550	17356.52	2.52	0	43	17896	17722	17416	17242	16936	17810	17330	78	5255	500	13330	10	1	14999999	2593	7.84	1.40	12	0.08	2206.00	12312.00	21650	20230314	-20.14	14400	20221104	20.07	21650	-20.14	20230314	15750	9.78	20230104	21650	-20.14	20230314	14400	20.07	20221104	2.74	N	052400	500	77 억	378415	N	N	1	N	N
157	20230704	130430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17300	-250	5	-1.42	180474720	10394	25.19	17550	17590	17270	22800	12290	17550	17363.36	2.52	0	-400	17896	17722	17416	17242	16936	17810	17330	78	5255	500	13330	10	1	14999999	2595	7.84	1.41	12	0.07	2206.00	12312.00	21650	20230314	-20.09	14400	20221104	20.14	21650	-20.09	20230314	15750	9.84	20230104	21650	-20.09	20230314	14400	20.14	20221104	2.74	N	052400	500	77 억	378415	N	N	1	N	N
158	20230704	120434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17320	-230	5	-1.31	166768650	9603	23.27	17550	17590	17270	22800	12290	17550	17366.31	2.52	0	-386	17896	17722	17416	17242	16936	17810	17330	78	5255	500	13330	10	1	14999999	2598	7.85	1.41	12	0.06	2206.00	12312.00	21650	20230314	-20.00	14400	20221104	20.28	21650	-20.00	20230314	15750	9.97	20230104	21650	-20.00	20230314	14400	20.28	20221104	2.74	N	052400	500	77 억	378415	N	N	1	N	N
159	20230704	110430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17410	-140	5	-0.80	87427150	5023	12.17	17550	17590	17330	22800	12290	17550	17405.37	2.52	0	-877	17896	17722	17416	17242	16936	17810	17330	78	5255	500	13330	10	1	14999999	2611	7.89	1.41	12	0.03	2206.00	12312.00	21650	20230314	-19.58	14400	20221104	20.90	21650	-19.58	20230314	15750	10.54	20230104	21650	-19.58	20230314	14400	20.90	20221104	2.74	N	052400	500	77 억	378415	N	N	1	N	N
160	20230704	100429	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17440	-110	5	-0.63	40885660	2344	5.68	17550	17590	17370	22800	12290	17550	17442.69	2.52	0	-344	17896	17722	17416	17242	16936	17810	17330	78	5255	500	13330	10	1	14999999	2616	7.91	1.42	12	0.02	2206.00	12312.00	21650	20230314	-19.45	14400	20221104	21.11	21650	-19.45	20230314	15750	10.73	20230104	21650	-19.45	20230314	14400	21.11	20221104	2.74	N	052400	500	77 억	378415	N	N	1	N	N
161	20230704	090430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17580	30	2	0.17	1664740	95	0.23	17550	17590	17450	22800	12290	17550	17523.58	2.52	0	-72	17896	17722	17416	17242	16936	17810	17330	78	5255	500	13330	10	1	14999999	2637	7.97	1.43	12	0.00	2206.00	12312.00	21650	20230314	-18.80	14400	20221104	22.08	21650	-18.80	20230314	15750	11.62	20230104	21650	-18.80	20230314	14400	22.08	20221104	2.74	N	052400	500	77 억	378415	N	N	1	N	N
162	20230703	160425	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17550	420	2	2.45	718628670	41265	94.72	17300	17590	17110	22250	12000	17130	17414.95	2.38	0	19609	17856	17492	17196	16832	16536	17345	16685	78	5125	500	13010	10	1	14999999	2632	7.96	1.43	12	0.28	2206.00	12312.00	21650	20230314	-18.94	14400	20221104	21.88	21650	-18.94	20230314	15750	11.43	20230104	21650	-18.94	20230314	14400	21.88	20221104	2.73	N	052400	500	77 억	356731	N	N	1	N	N
163	20230703	150428	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17540	410	2	2.39	697579610	40065	91.97	17300	17590	17110	22250	12000	17130	17411.20	2.38	0	19402	17856	17492	17196	16832	16536	17345	16685	78	5125	500	13010	10	1	14999999	2631	7.95	1.42	12	0.27	2206.00	12312.00	21650	20230314	-18.98	14400	20221104	21.81	21650	-18.98	20230314	15750	11.37	20230104	21650	-18.98	20230314	14400	21.81	20221104	2.73	N	052400	500	77 억	356731	N	N	0	N	N
164	20230703	140427	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17450	320	2	1.87	530716150	30509	70.03	17300	17590	17110	22250	12000	17130	17395.40	2.38	0	13537	17856	17492	17196	16832	16536	17345	16685	78	5125	500	13010	10	1	14999999	2617	7.91	1.42	12	0.20	2206.00	12312.00	21650	20230314	-19.40	14400	20221104	21.18	21650	-19.40	20230314	15750	10.79	20230104	21650	-19.40	20230314	14400	21.18	20221104	2.73	N	052400	500	77 억	356731	N	N	0	N	N
165	20230703	130427	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17520	390	2	2.28	492504270	28322	65.01	17300	17590	17110	22250	12000	17130	17389.46	2.38	0	12939	17856	17492	17196	16832	16536	17345	16685	78	5125	500	13010	10	1	14999999	2628	7.94	1.42	12	0.19	2206.00	12312.00	21650	20230314	-19.08	14400	20221104	21.67	21650	-19.08	20230314	15750	11.24	20230104	21650	-19.08	20230314	14400	21.67	20221104	2.73	N	052400	500	77 억	356731	N	N	0	N	N
166	20230703	120429	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17550	420	2	2.45	413998200	23837	54.72	17300	17590	17110	22250	12000	17130	17367.88	2.38	0	11138	17856	17492	17196	16832	16536	17345	16685	78	5125	500	13010	10	1	14999999	2632	7.96	1.43	12	0.16	2206.00	12312.00	21650	20230314	-18.94	14400	20221104	21.88	21650	-18.94	20230314	15750	11.43	20230104	21650	-18.94	20230314	14400	21.88	20221104	2.73	N	052400	500	77 억	356731	N	N	0	N	N
167	20230703	110425	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17350	220	2	1.28	184610390	10690	24.54	17300	17380	17110	22250	12000	17130	17269.45	2.38	0	3782	17856	17492	17196	16832	16536	17345	16685	78	5125	500	13010	10	1	14999999	2602	7.86	1.41	12	0.07	2206.00	12312.00	21650	20230314	-19.86	14400	20221104	20.49	21650	-19.86	20230314	15750	10.16	20230104	21650	-19.86	20230314	14400	20.49	20221104	2.73	N	052400	500	77 억	356731	N	N	0	N	N
168	20230703	100420	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17330	200	2	1.17	105603430	6129	14.07	17300	17360	17110	22250	12000	17130	17230.12	2.38	0	2571	17856	17492	17196	16832	16536	17345	16685	78	5125	500	13010	10	1	14999999	2599	7.86	1.41	12	0.04	2206.00	12312.00	21650	20230314	-19.95	14400	20221104	20.35	21650	-19.95	20230314	15750	10.03	20230104	21650	-19.95	20230314	14400	20.35	20221104	2.73	N	052400	500	77 억	356731	N	N	0	N	N
169	20230703	090422	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17280	150	2	0.88	8375410	486	1.12	17300	17300	17150	22250	12000	17130	17233.35	2.38	0	-23	17856	17492	17196	16832	16536	17345	16685	78	5125	500	13010	10	1	14999999	2592	7.83	1.40	12	0.00	2206.00	12312.00	21650	20230314	-20.18	14400	20221104	20.00	21650	-20.18	20230314	15750	9.71	20230104	21650	-20.18	20230314	14400	20.00	20221104	2.73	N	052400	500	77 억	356731	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History