KissMeData/065440/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	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	20231031	160611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1816	-13	5	-0.71	137539642	75375	65.69	1844	1860	1807	2375	1281	1829	1824.74	2.20	-22908	1873	1851	1817	1795	1761	1862	1806	136	546	500	1350	1	1	27275020	495	28.83	1.11	12	0.28	63.00	1634.00	3465	20230206	-47.59	1755	20230726	3.48	3465	-47.59	20230206	1755	3.48	20230726	3465	-47.59	20230206	1755	3.48	20230726	5.03	N	065440	500	136 억	599075	N	N	N	N
3	20231031	150617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1818	-11	5	-0.60	119559612	65462	57.05	1844	1860	1807	2375	1281	1829	1826.40	2.20	-24000	1873	1851	1817	1795	1761	1862	1806	136	546	500	1350	1	1	27275020	496	28.86	1.11	12	0.24	63.00	1634.00	3465	20230206	-47.53	1755	20230726	3.59	3465	-47.53	20230206	1755	3.59	20230726	3465	-47.53	20230206	1755	3.59	20230726	5.03	N	065440	500	136 억	599075	N	N	N	N
4	20231031	140624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1820	-9	5	-0.49	114330074	62584	54.54	1844	1860	1807	2375	1281	1829	1826.83	2.20	-25190	1873	1851	1817	1795	1761	1862	1806	136	546	500	1350	1	1	27275020	496	28.89	1.11	12	0.23	63.00	1634.00	3465	20230206	-47.47	1755	20230726	3.70	3465	-47.47	20230206	1755	3.70	20230726	3465	-47.47	20230206	1755	3.70	20230726	5.03	N	065440	500	136 억	599075	N	N	N	N
5	20231031	130620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1818	-11	5	-0.60	104557653	57221	49.87	1844	1860	1807	2375	1281	1829	1827.26	2.20	-26007	1873	1851	1817	1795	1761	1862	1806	136	546	500	1350	1	1	27275020	496	28.86	1.11	12	0.21	63.00	1634.00	3465	20230206	-47.53	1755	20230726	3.59	3465	-47.53	20230206	1755	3.59	20230726	3465	-47.53	20230206	1755	3.59	20230726	5.03	N	065440	500	136 억	599075	N	N	N	N
6	20231031	120615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1822	-7	5	-0.38	81219752	44373	38.67	1844	1860	1818	2375	1281	1829	1830.39	2.20	-25266	1873	1851	1817	1795	1761	1862	1806	136	546	500	1350	1	1	27275020	497	28.92	1.12	12	0.16	63.00	1634.00	3465	20230206	-47.42	1755	20230726	3.82	3465	-47.42	20230206	1755	3.82	20230726	3465	-47.42	20230206	1755	3.82	20230726	5.03	N	065440	500	136 억	599075	N	N	N	N
7	20231031	110633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1835	6	2	0.33	44190311	24092	21.00	1844	1860	1818	2375	1281	1829	1834.23	2.20	-10574	1873	1851	1817	1795	1761	1862	1806	136	546	500	1350	1	1	27275020	500	29.13	1.12	12	0.09	63.00	1634.00	3465	20230206	-47.04	1755	20230726	4.56	3465	-47.04	20230206	1755	4.56	20230726	3465	-47.04	20230206	1755	4.56	20230726	5.03	N	065440	500	136 억	599075	N	N	N	N
8	20231031	100622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1830	1	2	0.05	31316617	17041	14.85	1844	1860	1820	2375	1281	1829	1837.72	2.20	-6376	1873	1851	1817	1795	1761	1862	1806	136	546	500	1350	1	1	27275020	499	29.05	1.12	12	0.06	63.00	1634.00	3465	20230206	-47.19	1755	20230726	4.27	3465	-47.19	20230206	1755	4.27	20230726	3465	-47.19	20230206	1755	4.27	20230726	5.03	N	065440	500	136 억	599075	N	N	N	N
9	20231031	090621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1849	20	2	1.09	5820522	3154	2.75	1844	1860	1844	2375	1281	1829	1845.44	2.20	1002	1873	1851	1817	1795	1761	1862	1806	136	546	500	1350	1	1	27275020	504	29.35	1.13	12	0.01	63.00	1634.00	3465	20230206	-46.64	1755	20230726	5.36	3465	-46.64	20230206	1755	5.36	20230726	3465	-46.64	20230206	1755	5.36	20230726	5.03	N	065440	500	136 억	599075	N	N	N	N
10	20231030	160611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1829	22	2	1.22	208250599	114677	127.70	1783	1839	1783	2345	1265	1807	1815.98	2.04	37327	1859	1833	1817	1791	1775	1825	1783	136	538	500	1330	1	1	27275020	499	29.03	1.12	12	0.42	63.00	1634.00	3465	20230206	-47.22	1755	20230726	4.22	3465	-47.22	20230206	1755	4.22	20230726	3465	-47.22	20230206	1755	4.22	20230726	5.06	N	065440	500	136 억	557515	N	N	N	N
11	20231030	150557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1830	23	2	1.27	197064852	108559	120.88	1783	1839	1783	2345	1265	1807	1815.28	2.04	36193	1859	1833	1817	1791	1775	1825	1783	136	538	500	1330	1	1	27275020	499	29.05	1.12	12	0.40	63.00	1634.00	3465	20230206	-47.19	1755	20230726	4.27	3465	-47.19	20230206	1755	4.27	20230726	3465	-47.19	20230206	1755	4.27	20230726	5.06	N	065440	500	136 억	557515	N	N	N	N
12	20231030	140558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1830	23	2	1.27	187648445	103408	115.15	1783	1839	1783	2345	1265	1807	1814.64	2.04	35031	1859	1833	1817	1791	1775	1825	1783	136	538	500	1330	1	1	27275020	499	29.05	1.12	12	0.38	63.00	1634.00	3465	20230206	-47.19	1755	20230726	4.27	3465	-47.19	20230206	1755	4.27	20230726	3465	-47.19	20230206	1755	4.27	20230726	5.06	N	065440	500	136 억	557515	N	N	N	N
13	20231030	130559	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1832	25	2	1.38	155426651	85801	95.54	1783	1835	1783	2345	1265	1807	1811.48	2.04	28886	1859	1833	1817	1791	1775	1825	1783	136	538	500	1330	1	1	27275020	500	29.08	1.12	12	0.31	63.00	1634.00	3465	20230206	-47.13	1755	20230726	4.39	3465	-47.13	20230206	1755	4.39	20230726	3465	-47.13	20230206	1755	4.39	20230726	5.06	N	065440	500	136 억	557515	N	N	N	N
14	20231030	120554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1820	13	2	0.72	123290124	68168	75.91	1783	1835	1783	2345	1265	1807	1808.62	2.04	24138	1859	1833	1817	1791	1775	1825	1783	136	538	500	1330	1	1	27275020	496	28.89	1.11	12	0.25	63.00	1634.00	3465	20230206	-47.47	1755	20230726	3.70	3465	-47.47	20230206	1755	3.70	20230726	3465	-47.47	20230206	1755	3.70	20230726	5.06	N	065440	500	136 억	557515	N	N	N	N
15	20231030	110555	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1827	20	2	1.11	60859356	33648	37.47	1783	1835	1783	2345	1265	1807	1808.71	2.04	12584	1859	1833	1817	1791	1775	1825	1783	136	538	500	1330	1	1	27275020	498	29.00	1.12	12	0.12	63.00	1634.00	3465	20230206	-47.27	1755	20230726	4.10	3465	-47.27	20230206	1755	4.10	20230726	3465	-47.27	20230206	1755	4.10	20230726	5.06	N	065440	500	136 억	557515	N	N	N	N
16	20231030	100556	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1813	6	2	0.33	29218125	16228	18.07	1783	1835	1783	2345	1265	1807	1800.48	2.04	2498	1859	1833	1817	1791	1775	1825	1783	136	538	500	1330	1	1	27275020	494	28.78	1.11	12	0.06	63.00	1634.00	3465	20230206	-47.68	1755	20230726	3.30	3465	-47.68	20230206	1755	3.30	20230726	3465	-47.68	20230206	1755	3.30	20230726	5.06	N	065440	500	136 억	557515	N	N	N	N
17	20231030	090552	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1814	7	2	0.39	18463791	10307	11.48	1783	1819	1783	2345	1265	1807	1791.38	2.04	3050	1859	1833	1817	1791	1775	1825	1783	136	538	500	1330	1	1	27275020	495	28.79	1.11	12	0.04	63.00	1634.00	3465	20230206	-47.65	1755	20230726	3.36	3465	-47.65	20230206	1755	3.36	20230726	3465	-47.65	20230206	1755	3.36	20230726	5.06	N	065440	500	136 억	557515	N	N	N	N
18	20231027	160525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1807	-3	5	-0.17	157820052	86802	98.80	1810	1843	1801	2350	1267	1810	1818.18	1.99	14003	1859	1834	1817	1792	1775	1826	1784	136	540	500	1330	1	1	27275020	493	28.68	1.11	12	0.32	63.00	1634.00	3465	20230206	-47.85	1755	20230726	2.96	3465	-47.85	20230206	1755	2.96	20230726	3465	-47.85	20230206	1755	2.96	20230726	5.07	N	065440	500	136 억	542622	N	N	N	N
19	20231027	150553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1818	8	2	0.44	149342668	82112	93.46	1810	1843	1801	2350	1267	1810	1818.77	1.99	13491	1859	1834	1817	1792	1775	1826	1784	136	540	500	1330	1	1	27275020	496	28.86	1.11	12	0.30	63.00	1634.00	3465	20230206	-47.53	1755	20230726	3.59	3465	-47.53	20230206	1755	3.59	20230726	3465	-47.53	20230206	1755	3.59	20230726	5.07	N	065440	500	136 억	542622	N	N	N	N
20	20231027	140552	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1821	11	2	0.61	125966239	69231	78.80	1810	1843	1801	2350	1267	1810	1819.51	1.99	11892	1859	1834	1817	1792	1775	1826	1784	136	540	500	1330	1	1	27275020	497	28.90	1.11	12	0.25	63.00	1634.00	3465	20230206	-47.45	1755	20230726	3.76	3465	-47.45	20230206	1755	3.76	20230726	3465	-47.45	20230206	1755	3.76	20230726	5.07	N	065440	500	136 억	542622	N	N	N	N
21	20231027	130545	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1832	22	2	1.22	109192130	59989	68.28	1810	1843	1801	2350	1267	1810	1820.20	1.99	10389	1859	1834	1817	1792	1775	1826	1784	136	540	500	1330	1	1	27275020	500	29.08	1.12	12	0.22	63.00	1634.00	3465	20230206	-47.13	1755	20230726	4.39	3465	-47.13	20230206	1755	4.39	20230726	3465	-47.13	20230206	1755	4.39	20230726	5.07	N	065440	500	136 억	542622	N	N	N	N
22	20231027	120554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1842	32	2	1.77	103095442	56659	64.49	1810	1843	1801	2350	1267	1810	1819.58	1.99	12134	1859	1834	1817	1792	1775	1826	1784	136	540	500	1330	1	1	27275020	502	29.24	1.13	12	0.21	63.00	1634.00	3465	20230206	-46.84	1755	20230726	4.96	3465	-46.84	20230206	1755	4.96	20230726	3465	-46.84	20230206	1755	4.96	20230726	5.07	N	065440	500	136 억	542622	N	N	N	N
23	20231027	110600	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1838	28	2	1.55	88498035	48718	55.45	1810	1843	1801	2350	1267	1810	1816.54	1.99	10065	1859	1834	1817	1792	1775	1826	1784	136	540	500	1330	1	1	27275020	501	29.17	1.12	12	0.18	63.00	1634.00	3465	20230206	-46.96	1755	20230726	4.73	3465	-46.96	20230206	1755	4.73	20230726	3465	-46.96	20230206	1755	4.73	20230726	5.07	N	065440	500	136 억	542622	N	N	N	N
24	20231027	100552	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1822	12	2	0.66	61983764	34217	38.94	1810	1829	1801	2350	1267	1810	1811.49	1.99	1388	1859	1834	1817	1792	1775	1826	1784	136	540	500	1330	1	1	27275020	497	28.92	1.12	12	0.13	63.00	1634.00	3465	20230206	-47.42	1755	20230726	3.82	3465	-47.42	20230206	1755	3.82	20230726	3465	-47.42	20230206	1755	3.82	20230726	5.07	N	065440	500	136 억	542622	N	N	N	N
25	20231027	090549	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1812	2	2	0.11	15113483	8345	9.50	1810	1820	1807	2350	1267	1810	1811.08	1.99	112	1859	1834	1817	1792	1775	1826	1784	136	540	500	1330	1	1	27275020	494	28.76	1.11	12	0.03	63.00	1634.00	3465	20230206	-47.71	1755	20230726	3.25	3465	-47.71	20230206	1755	3.25	20230726	3465	-47.71	20230206	1755	3.25	20230726	5.07	N	065440	500	136 억	542622	N	N	N	N
26	20231026	160544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1810	-59	5	-3.16	158292265	87088	95.49	1840	1842	1800	2425	1309	1869	1817.62	2.07	-20243	1913	1891	1864	1842	1815	1902	1853	136	556	500	1380	1	1	27275020	494	28.73	1.11	12	0.32	63.00	1634.00	3465	20230206	-47.76	1755	20230726	3.13	3465	-47.76	20230206	1755	3.13	20230726	3465	-47.76	20230206	1755	3.13	20230726	5.10	N	065440	500	136 억	563722	N	N	N	N
27	20231026	150544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1812	-57	5	-3.05	144002861	79195	86.83	1840	1842	1800	2425	1309	1869	1818.33	2.07	-20243	1913	1891	1864	1842	1815	1902	1853	136	556	500	1380	1	1	27275020	494	28.76	1.11	12	0.29	63.00	1634.00	3465	20230206	-47.71	1755	20230726	3.25	3465	-47.71	20230206	1755	3.25	20230726	3465	-47.71	20230206	1755	3.25	20230726	5.10	N	065440	500	136 억	563722	N	N	N	N
28	20231026	140545	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1809	-60	5	-3.21	132258015	72706	79.72	1840	1842	1800	2425	1309	1869	1819.08	2.07	-21344	1913	1891	1864	1842	1815	1902	1853	136	556	500	1380	1	1	27275020	493	28.71	1.11	12	0.27	63.00	1634.00	3465	20230206	-47.79	1755	20230726	3.08	3465	-47.79	20230206	1755	3.08	20230726	3465	-47.79	20230206	1755	3.08	20230726	5.10	N	065440	500	136 억	563722	N	N	N	N
29	20231026	130544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1815	-54	5	-2.89	120954504	66464	72.87	1840	1842	1800	2425	1309	1869	1819.85	2.07	-21149	1913	1891	1864	1842	1815	1902	1853	136	556	500	1380	1	1	27275020	495	28.81	1.11	12	0.24	63.00	1634.00	3465	20230206	-47.62	1755	20230726	3.42	3465	-47.62	20230206	1755	3.42	20230726	3465	-47.62	20230206	1755	3.42	20230726	5.10	N	065440	500	136 억	563722	N	N	N	N
30	20231026	120542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1806	-63	5	-3.37	110553031	60725	66.58	1840	1842	1800	2425	1309	1869	1820.55	2.07	-19960	1913	1891	1864	1842	1815	1902	1853	136	556	500	1380	1	1	27275020	493	28.67	1.11	12	0.22	63.00	1634.00	3465	20230206	-47.88	1755	20230726	2.91	3465	-47.88	20230206	1755	2.91	20230726	3465	-47.88	20230206	1755	2.91	20230726	5.10	N	065440	500	136 억	563722	N	N	N	N
31	20231026	110549	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1822	-47	5	-2.51	59926802	32821	35.99	1840	1842	1810	2425	1309	1869	1825.87	2.07	-5561	1913	1891	1864	1842	1815	1902	1853	136	556	500	1380	1	1	27275020	497	28.92	1.12	12	0.12	63.00	1634.00	3465	20230206	-47.42	1755	20230726	3.82	3465	-47.42	20230206	1755	3.82	20230726	3465	-47.42	20230206	1755	3.82	20230726	5.10	N	065440	500	136 억	563722	N	N	N	N
32	20231026	100547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1822	-47	5	-2.51	28379715	15526	17.02	1840	1842	1810	2425	1309	1869	1827.88	2.07	-4587	1913	1891	1864	1842	1815	1902	1853	136	556	500	1380	1	1	27275020	497	28.92	1.12	12	0.06	63.00	1634.00	3465	20230206	-47.42	1755	20230726	3.82	3465	-47.42	20230206	1755	3.82	20230726	3465	-47.42	20230206	1755	3.82	20230726	5.10	N	065440	500	136 억	563722	N	N	N	N
33	20231026	090546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1818	-51	5	-2.73	11280320	6145	6.74	1840	1842	1810	2425	1309	1869	1835.69	2.07	-2098	1913	1891	1864	1842	1815	1902	1853	136	556	500	1380	1	1	27275020	496	28.86	1.11	12	0.02	63.00	1634.00	3465	20230206	-47.53	1755	20230726	3.59	3465	-47.53	20230206	1755	3.59	20230726	3465	-47.53	20230206	1755	3.59	20230726	5.10	N	065440	500	136 억	563722	N	N	N	N
34	20231025	160548	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1869	32	2	1.74	167975931	90228	115.34	1850	1886	1837	2385	1286	1837	1861.64	1.95	30906	1878	1857	1822	1801	1766	1868	1812	136	548	500	1350	1	1	27275020	510	29.67	1.14	12	0.33	63.00	1634.00	3465	20230206	-46.06	1755	20230726	6.50	3465	-46.06	20230206	1755	6.50	20230726	3465	-46.06	20230206	1755	6.50	20230726	5.16	N	065440	500	136 억	532816	N	N	N	N
35	20231025	150546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1867	30	2	1.63	162795089	87456	111.80	1850	1886	1837	2385	1286	1837	1861.45	1.95	29799	1878	1857	1822	1801	1766	1868	1812	136	548	500	1350	1	1	27275020	509	29.63	1.14	12	0.32	63.00	1634.00	3465	20230206	-46.12	1755	20230726	6.38	3465	-46.12	20230206	1755	6.38	20230726	3465	-46.12	20230206	1755	6.38	20230726	5.16	N	065440	500	136 억	532816	N	N	N	N
36	20231025	140544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1870	33	2	1.80	155410860	83511	106.76	1850	1886	1837	2385	1286	1837	1860.96	1.95	28508	1878	1857	1822	1801	1766	1868	1812	136	548	500	1350	1	1	27275020	510	29.68	1.14	12	0.31	63.00	1634.00	3465	20230206	-46.03	1755	20230726	6.55	3465	-46.03	20230206	1755	6.55	20230726	3465	-46.03	20230206	1755	6.55	20230726	5.16	N	065440	500	136 억	532816	N	N	N	N
37	20231025	130543	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1865	28	2	1.52	134285884	72169	92.26	1850	1886	1837	2385	1286	1837	1860.71	1.95	25289	1878	1857	1822	1801	1766	1868	1812	136	548	500	1350	1	1	27275020	509	29.60	1.14	12	0.26	63.00	1634.00	3465	20230206	-46.18	1755	20230726	6.27	3465	-46.18	20230206	1755	6.27	20230726	3465	-46.18	20230206	1755	6.27	20230726	5.16	N	065440	500	136 억	532816	N	N	N	N
38	20231025	120544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1875	38	2	2.07	114468704	61530	78.66	1850	1886	1837	2385	1286	1837	1860.37	1.95	27191	1878	1857	1822	1801	1766	1868	1812	136	548	500	1350	1	1	27275020	511	29.76	1.15	12	0.23	63.00	1634.00	3465	20230206	-45.89	1755	20230726	6.84	3465	-45.89	20230206	1755	6.84	20230726	3465	-45.89	20230206	1755	6.84	20230726	5.16	N	065440	500	136 억	532816	N	N	N	N
39	20231025	110544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1861	24	2	1.31	103244056	55520	70.97	1850	1886	1837	2385	1286	1837	1859.58	1.95	24126	1878	1857	1822	1801	1766	1868	1812	136	548	500	1350	1	1	27275020	508	29.54	1.14	12	0.20	63.00	1634.00	3465	20230206	-46.29	1755	20230726	6.04	3465	-46.29	20230206	1755	6.04	20230726	3465	-46.29	20230206	1755	6.04	20230726	5.16	N	065440	500	136 억	532816	N	N	N	N
40	20231025	100544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1883	46	2	2.50	87467469	47066	60.17	1850	1886	1837	2385	1286	1837	1858.40	1.95	21474	1878	1857	1822	1801	1766	1868	1812	136	548	500	1350	1	1	27275020	514	29.89	1.15	12	0.17	63.00	1634.00	3465	20230206	-45.66	1755	20230726	7.29	3465	-45.66	20230206	1755	7.29	20230726	3465	-45.66	20230206	1755	7.29	20230726	5.16	N	065440	500	136 억	532816	N	N	N	N
41	20231025	090542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1856	19	2	1.03	9282598	5012	6.41	1850	1863	1850	2385	1286	1837	1852.07	1.95	-43	1878	1857	1822	1801	1766	1868	1812	136	548	500	1350	1	1	27275020	506	29.46	1.14	12	0.02	63.00	1634.00	3465	20230206	-46.44	1755	20230726	5.75	3465	-46.44	20230206	1755	5.75	20230726	3465	-46.44	20230206	1755	5.75	20230726	5.16	N	065440	500	136 억	532816	N	N	N	N
42	20231024	160532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1837	37	2	2.06	139272024	76746	67.58	1805	1843	1787	2340	1260	1800	1814.71	1.90	14533	1886	1842	1816	1772	1746	1835	1765	136	540	500	1330	1	1	27275020	501	29.16	1.12	12	0.28	63.00	1634.00	3465	20230206	-46.98	1755	20230726	4.67	3465	-46.98	20230206	1755	4.67	20230726	3465	-46.98	20230206	1755	4.67	20230726	5.22	N	065440	500	136 억	518283	N	N	N	N
43	20231024	150541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1835	35	2	1.94	128624196	70947	62.48	1805	1843	1787	2340	1260	1800	1812.96	1.90	13212	1886	1842	1816	1772	1746	1835	1765	136	540	500	1330	1	1	27275020	500	29.13	1.12	12	0.26	63.00	1634.00	3465	20230206	-47.04	1755	20230726	4.56	3465	-47.04	20230206	1755	4.56	20230726	3465	-47.04	20230206	1755	4.56	20230726	5.22	N	065440	500	136 억	518283	N	N	N	N
44	20231024	140530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1840	40	2	2.22	110205594	60900	53.63	1805	1843	1787	2340	1260	1800	1809.62	1.90	7593	1886	1842	1816	1772	1746	1835	1765	136	540	500	1330	1	1	27275020	502	29.21	1.13	12	0.22	63.00	1634.00	3465	20230206	-46.90	1755	20230726	4.84	3465	-46.90	20230206	1755	4.84	20230726	3465	-46.90	20230206	1755	4.84	20230726	5.22	N	065440	500	136 억	518283	N	N	N	N
45	20231024	130537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1813	13	2	0.72	76779880	42549	37.47	1805	1830	1787	2340	1260	1800	1804.50	1.90	-3747	1886	1842	1816	1772	1746	1835	1765	136	540	500	1330	1	1	27275020	494	28.78	1.11	12	0.16	63.00	1634.00	3465	20230206	-47.68	1755	20230726	3.30	3465	-47.68	20230206	1755	3.30	20230726	3465	-47.68	20230206	1755	3.30	20230726	5.22	N	065440	500	136 억	518283	N	N	N	N
46	20231024	120542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1815	15	2	0.83	66619661	36943	32.53	1805	1830	1787	2340	1260	1800	1803.31	1.90	-4524	1886	1842	1816	1772	1746	1835	1765	136	540	500	1330	1	1	27275020	495	28.81	1.11	12	0.14	63.00	1634.00	3465	20230206	-47.62	1755	20230726	3.42	3465	-47.62	20230206	1755	3.42	20230726	3465	-47.62	20230206	1755	3.42	20230726	5.22	N	065440	500	136 억	518283	N	N	N	N
47	20231024	110537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1802	2	2	0.11	55596073	30842	27.16	1805	1830	1787	2340	1260	1800	1802.61	1.90	-5832	1886	1842	1816	1772	1746	1835	1765	136	540	500	1330	1	1	27275020	491	28.60	1.10	12	0.11	63.00	1634.00	3465	20230206	-47.99	1755	20230726	2.68	3465	-47.99	20230206	1755	2.68	20230726	3465	-47.99	20230206	1755	2.68	20230726	5.22	N	065440	500	136 억	518283	N	N	N	N
48	20231024	100532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1803	3	2	0.17	46395022	25713	22.64	1805	1830	1795	2340	1260	1800	1804.34	1.90	-5314	1886	1842	1816	1772	1746	1835	1765	136	540	500	1330	1	1	27275020	492	28.62	1.10	12	0.09	63.00	1634.00	3465	20230206	-47.97	1755	20230726	2.74	3465	-47.97	20230206	1755	2.74	20230726	3465	-47.97	20230206	1755	2.74	20230726	5.22	N	065440	500	136 억	518283	N	N	N	N
49	20231024	090536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1825	25	2	1.39	3657224	2024	1.78	1805	1825	1805	2340	1260	1800	1806.93	1.90	594	1886	1842	1816	1772	1746	1835	1765	136	540	500	1330	1	1	27275020	498	28.97	1.12	12	0.01	63.00	1634.00	3465	20230206	-47.33	1755	20230726	3.99	3465	-47.33	20230206	1755	3.99	20230726	3465	-47.33	20230206	1755	3.99	20230726	5.22	N	065440	500	136 억	518283	N	N	N	N
50	20231023	160528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1800	-30	5	-1.64	204827378	112570	82.05	1800	1860	1790	2375	1281	1830	1819.56	1.79	30184	1906	1868	1844	1806	1782	1856	1794	136	545	500	1350	1	1	27275020	491	28.57	1.10	12	0.41	63.00	1634.00	3465	20230206	-48.05	1755	20230726	2.56	3465	-48.05	20230206	1755	2.56	20230726	3465	-48.05	20230206	1755	2.56	20230726	5.30	N	065440	500	136 억	487768	N	N	N	N
51	20231023	150532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1805	-25	5	-1.37	184231953	101119	73.70	1800	1860	1790	2375	1281	1830	1821.93	1.79	29529	1906	1868	1844	1806	1782	1856	1794	136	545	500	1350	1	1	27275020	492	28.65	1.10	12	0.37	63.00	1634.00	3465	20230206	-47.91	1755	20230726	2.85	3465	-47.91	20230206	1755	2.85	20230726	3465	-47.91	20230206	1755	2.85	20230726	5.30	N	065440	500	136 억	487768	N	N	N	N
52	20231023	140530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1827	-3	5	-0.16	131317658	71701	52.26	1800	1860	1800	2375	1281	1830	1831.46	1.79	28250	1906	1868	1844	1806	1782	1856	1794	136	545	500	1350	1	1	27275020	498	29.00	1.12	12	0.26	63.00	1634.00	3465	20230206	-47.27	1755	20230726	4.10	3465	-47.27	20230206	1755	4.10	20230726	3465	-47.27	20230206	1755	4.10	20230726	5.30	N	065440	500	136 억	487768	N	N	N	N
53	20231023	130534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1828	-2	5	-0.11	124944335	68222	49.73	1800	1860	1800	2375	1281	1830	1831.44	1.79	27536	1906	1868	1844	1806	1782	1856	1794	136	545	500	1350	1	1	27275020	499	29.02	1.12	12	0.25	63.00	1634.00	3465	20230206	-47.24	1755	20230726	4.16	3465	-47.24	20230206	1755	4.16	20230726	3465	-47.24	20230206	1755	4.16	20230726	5.30	N	065440	500	136 억	487768	N	N	N	N
54	20231023	120528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1841	11	2	0.60	120748650	65934	48.06	1800	1860	1800	2375	1281	1830	1831.36	1.79	26852	1906	1868	1844	1806	1782	1856	1794	136	545	500	1350	1	1	27275020	502	29.22	1.13	12	0.24	63.00	1634.00	3465	20230206	-46.87	1755	20230726	4.90	3465	-46.87	20230206	1755	4.90	20230726	3465	-46.87	20230206	1755	4.90	20230726	5.30	N	065440	500	136 억	487768	N	N	N	N
55	20231023	110527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1854	24	2	1.31	100843538	55136	40.19	1800	1860	1800	2375	1281	1830	1829.00	1.79	30463	1906	1868	1844	1806	1782	1856	1794	136	545	500	1350	1	1	27275020	506	29.43	1.13	12	0.20	63.00	1634.00	3465	20230206	-46.49	1755	20230726	5.64	3465	-46.49	20230206	1755	5.64	20230726	3465	-46.49	20230206	1755	5.64	20230726	5.30	N	065440	500	136 억	487768	N	N	N	N
56	20231023	100524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1833	3	2	0.16	28349259	15612	11.38	1800	1839	1800	2375	1281	1830	1815.86	1.79	2253	1906	1868	1844	1806	1782	1856	1794	136	545	500	1350	1	1	27275020	500	29.10	1.12	12	0.06	63.00	1634.00	3465	20230206	-47.10	1755	20230726	4.44	3465	-47.10	20230206	1755	4.44	20230726	3465	-47.10	20230206	1755	4.44	20230726	5.30	N	065440	500	136 억	487768	N	N	N	N
57	20231023	090535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1835	5	2	0.27	2544589	1411	1.03	1800	1839	1800	2375	1281	1830	1803.39	1.79	81	1906	1868	1844	1806	1782	1856	1794	136	545	500	1350	1	1	27275020	500	29.13	1.12	12	0.01	63.00	1634.00	3465	20230206	-47.04	1755	20230726	4.56	3465	-47.04	20230206	1755	4.56	20230726	3465	-47.04	20230206	1755	4.56	20230726	5.30	N	065440	500	136 억	487768	N	N	N	N
58	20231020	160527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1830	-51	5	-2.71	246112024	133402	93.61	1870	1882	1820	2445	1317	1881	1844.90	1.83	-10323	1933	1906	1889	1862	1845	1920	1876	136	564	500	1390	1	1	27275020	499	29.05	1.12	12	0.49	63.00	1634.00	3465	20230206	-47.19	1755	20230726	4.27	3465	-47.19	20230206	1755	4.27	20230726	3465	-47.19	20230206	1755	4.27	20230726	5.32	N	065440	500	136 억	498091	N	N	N	N
59	20231020	150528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1827	-54	5	-2.87	226676510	122771	86.15	1870	1882	1820	2445	1317	1881	1846.34	1.83	-9388	1933	1906	1889	1862	1845	1920	1876	136	564	500	1390	1	1	27275020	498	29.00	1.12	12	0.45	63.00	1634.00	3465	20230206	-47.27	1755	20230726	4.10	3465	-47.27	20230206	1755	4.10	20230726	3465	-47.27	20230206	1755	4.10	20230726	5.32	N	065440	500	136 억	498091	N	N	N	N
60	20231020	140530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1849	-32	5	-1.70	201299090	108935	76.45	1870	1882	1820	2445	1317	1881	1847.88	1.83	-9510	1933	1906	1889	1862	1845	1920	1876	136	564	500	1390	1	1	27275020	504	29.35	1.13	12	0.40	63.00	1634.00	3465	20230206	-46.64	1755	20230726	5.36	3465	-46.64	20230206	1755	5.36	20230726	3465	-46.64	20230206	1755	5.36	20230726	5.32	N	065440	500	136 억	498091	N	N	N	N
61	20231020	130515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1838	-43	5	-2.29	180787746	97769	68.61	1870	1882	1820	2445	1317	1881	1849.13	1.83	-13608	1933	1906	1889	1862	1845	1920	1876	136	564	500	1390	1	1	27275020	501	29.17	1.12	12	0.36	63.00	1634.00	3465	20230206	-46.96	1755	20230726	4.73	3465	-46.96	20230206	1755	4.73	20230726	3465	-46.96	20230206	1755	4.73	20230726	5.32	N	065440	500	136 억	498091	N	N	N	N
62	20231020	120525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1830	-51	5	-2.71	158067047	85353	59.90	1870	1882	1820	2445	1317	1881	1851.92	1.83	-13598	1933	1906	1889	1862	1845	1920	1876	136	564	500	1390	1	1	27275020	499	29.05	1.12	12	0.31	63.00	1634.00	3465	20230206	-47.19	1755	20230726	4.27	3465	-47.19	20230206	1755	4.27	20230726	3465	-47.19	20230206	1755	4.27	20230726	5.32	N	065440	500	136 억	498091	N	N	N	N
63	20231020	110529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1847	-34	5	-1.81	118659582	63812	44.78	1870	1882	1820	2445	1317	1881	1859.52	1.83	-12635	1933	1906	1889	1862	1845	1920	1876	136	564	500	1390	1	1	27275020	504	29.32	1.13	12	0.23	63.00	1634.00	3465	20230206	-46.70	1755	20230726	5.24	3465	-46.70	20230206	1755	5.24	20230726	3465	-46.70	20230206	1755	5.24	20230726	5.32	N	065440	500	136 억	498091	N	N	N	N
64	20231020	100524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1845	-36	5	-1.91	100457189	53936	37.85	1870	1882	1820	2445	1317	1881	1862.53	1.83	-11387	1933	1906	1889	1862	1845	1920	1876	136	564	500	1390	1	1	27275020	503	29.29	1.13	12	0.20	63.00	1634.00	3465	20230206	-46.75	1755	20230726	5.13	3465	-46.75	20230206	1755	5.13	20230726	3465	-46.75	20230206	1755	5.13	20230726	5.32	N	065440	500	136 억	498091	N	N	N	N
65	20231020	090524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1871	-10	5	-0.53	6588169	3523	2.47	1870	1871	1870	2445	1317	1881	1870.05	1.83	339	1933	1906	1889	1862	1845	1920	1876	136	564	500	1390	1	1	27275020	510	29.70	1.15	12	0.01	63.00	1634.00	3465	20230206	-46.00	1755	20230726	6.61	3465	-46.00	20230206	1755	6.61	20230726	3465	-46.00	20230206	1755	6.61	20230726	5.32	N	065440	500	136 억	498091	N	N	N	N
66	20231019	160522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1881	-38	5	-1.98	265216532	141080	195.90	1880	1916	1872	2490	1344	1919	1879.71	1.84	-5517	1945	1931	1919	1905	1893	1939	1913	136	571	500	1420	1	1	27275020	513	29.86	1.15	12	0.52	63.00	1634.00	3465	20230206	-45.71	1755	20230726	7.18	3465	-45.71	20230206	1755	7.18	20230726	3465	-45.71	20230206	1755	7.18	20230726	5.40	N	065440	500	136 억	503087	N	N	N	N
67	20231019	150520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1884	-35	5	-1.82	239811434	127577	177.15	1880	1916	1872	2490	1344	1919	1879.52	1.84	-2942	1945	1931	1919	1905	1893	1939	1913	136	571	500	1420	1	1	27275020	514	29.90	1.15	12	0.47	63.00	1634.00	3465	20230206	-45.63	1755	20230726	7.35	3465	-45.63	20230206	1755	7.35	20230726	3465	-45.63	20230206	1755	7.35	20230726	5.40	N	065440	500	136 억	503087	N	N	N	N
68	20231019	140523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1888	-31	5	-1.62	205721812	109452	151.98	1880	1916	1872	2490	1344	1919	1879.31	1.84	-2151	1945	1931	1919	1905	1893	1939	1913	136	571	500	1420	1	1	27275020	515	29.97	1.16	12	0.40	63.00	1634.00	3465	20230206	-45.51	1755	20230726	7.58	3465	-45.51	20230206	1755	7.58	20230726	3465	-45.51	20230206	1755	7.58	20230726	5.40	N	065440	500	136 억	503087	N	N	N	N
69	20231019	130519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1887	-32	5	-1.67	159659771	84923	117.92	1880	1916	1872	2490	1344	1919	1879.73	1.84	-2151	1945	1931	1919	1905	1893	1939	1913	136	571	500	1420	1	1	27275020	515	29.95	1.15	12	0.31	63.00	1634.00	3465	20230206	-45.54	1755	20230726	7.52	3465	-45.54	20230206	1755	7.52	20230726	3465	-45.54	20230206	1755	7.52	20230726	5.40	N	065440	500	136 억	503087	N	N	N	N
70	20231019	120523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1884	-35	5	-1.82	144451934	76823	106.67	1880	1916	1872	2490	1344	1919	1879.97	1.84	-1810	1945	1931	1919	1905	1893	1939	1913	136	571	500	1420	1	1	27275020	514	29.90	1.15	12	0.28	63.00	1634.00	3465	20230206	-45.63	1755	20230726	7.35	3465	-45.63	20230206	1755	7.35	20230726	3465	-45.63	20230206	1755	7.35	20230726	5.40	N	065440	500	136 억	503087	N	N	N	N
71	20231019	110522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1888	-31	5	-1.62	129293808	68748	95.46	1880	1916	1872	2490	1344	1919	1880.30	1.84	-1516	1945	1931	1919	1905	1893	1939	1913	136	571	500	1420	1	1	27275020	515	29.97	1.16	12	0.25	63.00	1634.00	3465	20230206	-45.51	1755	20230726	7.58	3465	-45.51	20230206	1755	7.58	20230726	3465	-45.51	20230206	1755	7.58	20230726	5.40	N	065440	500	136 억	503087	N	N	N	N
72	20231019	100517	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1882	-37	5	-1.93	89294626	47435	65.87	1880	1916	1872	2490	1344	1919	1881.92	1.84	-3370	1945	1931	1919	1905	1893	1939	1913	136	571	500	1420	1	1	27275020	513	29.87	1.15	12	0.17	63.00	1634.00	3465	20230206	-45.69	1755	20230726	7.24	3465	-45.69	20230206	1755	7.24	20230726	3465	-45.69	20230206	1755	7.24	20230726	5.40	N	065440	500	136 억	503087	N	N	N	N
73	20231019	090523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1880	-39	5	-2.03	31982365	16961	23.55	1880	1916	1880	2490	1344	1919	1884.21	1.84	-925	1945	1931	1919	1905	1893	1939	1913	136	571	500	1420	1	1	27275020	513	29.84	1.15	12	0.06	63.00	1634.00	3465	20230206	-45.74	1755	20230726	7.12	3465	-45.74	20230206	1755	7.12	20230726	3465	-45.74	20230206	1755	7.12	20230726	5.40	N	065440	500	136 억	503087	N	N	N	N
74	20231018	160525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1919	3	2	0.16	137922691	71973	62.64	1917	1933	1907	2490	1342	1916	1916.31	1.82	5796	1942	1928	1909	1895	1876	1936	1903	136	574	500	1410	1	1	27275020	523	30.46	1.17	12	0.26	63.00	1634.00	3465	20230206	-44.62	1755	20230726	9.34	3465	-44.62	20230206	1755	9.34	20230726	3465	-44.62	20230206	1755	9.34	20230726	5.39	N	065440	500	136 억	497288	N	N	N	N
75	20231018	150518	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1920	4	2	0.21	128532633	67074	58.37	1917	1933	1907	2490	1342	1916	1916.28	1.82	4609	1942	1928	1909	1895	1876	1936	1903	136	574	500	1410	1	1	27275020	524	30.48	1.18	12	0.25	63.00	1634.00	3465	20230206	-44.59	1755	20230726	9.40	3465	-44.59	20230206	1755	9.40	20230726	3465	-44.59	20230206	1755	9.40	20230726	5.39	N	065440	500	136 억	497288	N	N	N	N
76	20231018	140514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1915	-1	5	-0.05	112794966	58845	51.21	1917	1933	1907	2490	1342	1916	1916.81	1.82	6262	1942	1928	1909	1895	1876	1936	1903	136	574	500	1410	1	1	27275020	522	30.40	1.17	12	0.22	63.00	1634.00	3465	20230206	-44.73	1755	20230726	9.12	3465	-44.73	20230206	1755	9.12	20230726	3465	-44.73	20230206	1755	9.12	20230726	5.39	N	065440	500	136 억	497288	N	N	N	N
77	20231018	130511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1929	13	2	0.68	95924054	50075	43.58	1917	1930	1907	2490	1342	1916	1915.61	1.82	6725	1942	1928	1909	1895	1876	1936	1903	136	574	500	1410	1	1	27275020	526	30.62	1.18	12	0.18	63.00	1634.00	3465	20230206	-44.33	1755	20230726	9.91	3465	-44.33	20230206	1755	9.91	20230726	3465	-44.33	20230206	1755	9.91	20230726	5.39	N	065440	500	136 억	497288	N	N	N	N
78	20231018	120519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1919	3	2	0.16	67962817	35526	30.92	1917	1929	1907	2490	1342	1916	1913.04	1.82	5864	1942	1928	1909	1895	1876	1936	1903	136	574	500	1410	1	1	27275020	523	30.46	1.17	12	0.13	63.00	1634.00	3465	20230206	-44.62	1755	20230726	9.34	3465	-44.62	20230206	1755	9.34	20230726	3465	-44.62	20230206	1755	9.34	20230726	5.39	N	065440	500	136 억	497288	N	N	N	N
79	20231018	110515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1922	6	2	0.31	57709964	30156	26.24	1917	1929	1907	2490	1342	1916	1913.71	1.82	4582	1942	1928	1909	1895	1876	1936	1903	136	574	500	1410	1	1	27275020	524	30.51	1.18	12	0.11	63.00	1634.00	3465	20230206	-44.53	1755	20230726	9.52	3465	-44.53	20230206	1755	9.52	20230726	3465	-44.53	20230206	1755	9.52	20230726	5.39	N	065440	500	136 억	497288	N	N	N	N
80	20231018	100519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1918	2	2	0.10	23247234	12136	10.56	1917	1929	1907	2490	1342	1916	1915.56	1.82	-317	1942	1928	1909	1895	1876	1936	1903	136	574	500	1410	1	1	27275020	523	30.44	1.17	12	0.04	63.00	1634.00	3465	20230206	-44.65	1755	20230726	9.29	3465	-44.65	20230206	1755	9.29	20230726	3465	-44.65	20230206	1755	9.29	20230726	5.39	N	065440	500	136 억	497288	N	N	N	N
81	20231018	090514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1910	-6	5	-0.31	12292826	6418	5.59	1917	1917	1910	2490	1342	1916	1915.37	1.82	-628	1942	1928	1909	1895	1876	1936	1903	136	574	500	1410	1	1	27275020	521	30.32	1.17	12	0.02	63.00	1634.00	3465	20230206	-44.88	1755	20230726	8.83	3465	-44.88	20230206	1755	8.83	20230726	3465	-44.88	20230206	1755	8.83	20230726	5.39	N	065440	500	136 억	497288	N	N	N	N
82	20231017	160518	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1916	32	2	1.70	213966049	112305	78.84	1890	1923	1890	2445	1319	1884	1905.22	1.76	15901	1992	1938	1910	1856	1828	1924	1842	136	561	500	1390	1	1	27275020	523	30.41	1.17	12	0.41	63.00	1634.00	3465	20230206	-44.70	1755	20230726	9.17	3465	-44.70	20230206	1755	9.17	20230726	3465	-44.70	20230206	1755	9.17	20230726	5.39	N	065440	500	136 억	481387	N	N	N	N
83	20231017	150518	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1900	16	2	0.85	184020165	96592	67.81	1890	1923	1890	2445	1319	1884	1905.13	1.76	16737	1992	1938	1910	1856	1828	1924	1842	136	561	500	1390	1	1	27275020	518	30.16	1.16	12	0.35	63.00	1634.00	3465	20230206	-45.17	1755	20230726	8.26	3465	-45.17	20230206	1755	8.26	20230726	3465	-45.17	20230206	1755	8.26	20230726	5.39	N	065440	500	136 억	481387	N	N	N	N
84	20231017	140520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1901	17	2	0.90	155841940	81749	57.39	1890	1923	1890	2445	1319	1884	1906.35	1.76	16981	1992	1938	1910	1856	1828	1924	1842	136	561	500	1390	1	1	27275020	518	30.17	1.16	12	0.30	63.00	1634.00	3465	20230206	-45.14	1755	20230726	8.32	3465	-45.14	20230206	1755	8.32	20230726	3465	-45.14	20230206	1755	8.32	20230726	5.39	N	065440	500	136 억	481387	N	N	N	N
85	20231017	130516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1909	25	2	1.33	139146178	72980	51.23	1890	1923	1890	2445	1319	1884	1906.63	1.76	22753	1992	1938	1910	1856	1828	1924	1842	136	561	500	1390	1	1	27275020	521	30.30	1.17	12	0.27	63.00	1634.00	3465	20230206	-44.91	1755	20230726	8.77	3465	-44.91	20230206	1755	8.77	20230726	3465	-44.91	20230206	1755	8.77	20230726	5.39	N	065440	500	136 억	481387	N	N	N	N
86	20231017	120517	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1903	19	2	1.01	117967373	61874	43.44	1890	1923	1890	2445	1319	1884	1906.57	1.76	22745	1992	1938	1910	1856	1828	1924	1842	136	561	500	1390	1	1	27275020	519	30.21	1.16	12	0.23	63.00	1634.00	3465	20230206	-45.08	1755	20230726	8.43	3465	-45.08	20230206	1755	8.43	20230726	3465	-45.08	20230206	1755	8.43	20230726	5.39	N	065440	500	136 억	481387	N	N	N	N
87	20231017	110512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1907	23	2	1.22	106455126	55822	39.19	1890	1923	1890	2445	1319	1884	1907.05	1.76	23478	1992	1938	1910	1856	1828	1924	1842	136	561	500	1390	1	1	27275020	520	30.27	1.17	12	0.20	63.00	1634.00	3465	20230206	-44.96	1755	20230726	8.66	3465	-44.96	20230206	1755	8.66	20230726	3465	-44.96	20230206	1755	8.66	20230726	5.39	N	065440	500	136 억	481387	N	N	N	N
88	20231017	100510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1907	23	2	1.22	81841869	42896	30.11	1890	1923	1890	2445	1319	1884	1907.91	1.76	21968	1992	1938	1910	1856	1828	1924	1842	136	561	500	1390	1	1	27275020	520	30.27	1.17	12	0.16	63.00	1634.00	3465	20230206	-44.96	1755	20230726	8.66	3465	-44.96	20230206	1755	8.66	20230726	3465	-44.96	20230206	1755	8.66	20230726	5.39	N	065440	500	136 억	481387	N	N	N	N
89	20231017	090513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1890	6	2	0.32	17075817	9018	6.33	1890	1910	1890	2445	1319	1884	1893.53	1.76	501	1992	1938	1910	1856	1828	1924	1842	136	561	500	1390	1	1	27275020	515	30.00	1.16	12	0.03	63.00	1634.00	3465	20230206	-45.45	1755	20230726	7.69	3465	-45.45	20230206	1755	7.69	20230726	3465	-45.45	20230206	1755	7.69	20230726	5.39	N	065440	500	136 억	481387	N	N	N	N
90	20231016	160513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1884	-71	5	-3.63	257113188	135156	157.63	1942	1964	1882	2540	1369	1955	1902.35	1.82	-14011	2003	1979	1958	1934	1913	1968	1923	136	585	500	1440	1	1	27275020	514	29.90	1.15	12	0.50	63.00	1634.00	3465	20230206	-45.63	1755	20230726	7.35	3465	-45.63	20230206	1755	7.35	20230726	3465	-45.63	20230206	1755	7.35	20230726	5.40	N	065440	500	136 억	495398	N	N	N	N
91	20231016	150513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1898	-57	5	-2.92	207804286	109160	127.31	1942	1964	1882	2540	1369	1955	1903.67	1.82	-10757	2003	1979	1958	1934	1913	1968	1923	136	585	500	1440	1	1	27275020	518	30.13	1.16	12	0.40	63.00	1634.00	3465	20230206	-45.22	1755	20230726	8.15	3465	-45.22	20230206	1755	8.15	20230726	3465	-45.22	20230206	1755	8.15	20230726	5.40	N	065440	500	136 억	495398	N	N	N	N
92	20231016	140513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1898	-57	5	-2.92	183978097	96549	112.60	1942	1964	1890	2540	1369	1955	1905.54	1.82	-10091	2003	1979	1958	1934	1913	1968	1923	136	585	500	1440	1	1	27275020	518	30.13	1.16	12	0.35	63.00	1634.00	3465	20230206	-45.22	1755	20230726	8.15	3465	-45.22	20230206	1755	8.15	20230726	3465	-45.22	20230206	1755	8.15	20230726	5.40	N	065440	500	136 억	495398	N	N	N	N
93	20231016	130512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1908	-47	5	-2.40	150075596	78652	91.73	1942	1964	1891	2540	1369	1955	1908.10	1.82	-8030	2003	1979	1958	1934	1913	1968	1923	136	585	500	1440	1	1	27275020	520	30.29	1.17	12	0.29	63.00	1634.00	3465	20230206	-44.94	1755	20230726	8.72	3465	-44.94	20230206	1755	8.72	20230726	3465	-44.94	20230206	1755	8.72	20230726	5.40	N	065440	500	136 억	495398	N	N	N	N
94	20231016	120511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1910	-45	5	-2.30	133821894	70093	81.75	1942	1964	1895	2540	1369	1955	1909.20	1.82	-7794	2003	1979	1958	1934	1913	1968	1923	136	585	500	1440	1	1	27275020	521	30.32	1.17	12	0.26	63.00	1634.00	3465	20230206	-44.88	1755	20230726	8.83	3465	-44.88	20230206	1755	8.83	20230726	3465	-44.88	20230206	1755	8.83	20230726	5.40	N	065440	500	136 억	495398	N	N	N	N
95	20231016	110509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1911	-44	5	-2.25	99369694	52007	60.65	1942	1964	1901	2540	1369	1955	1910.70	1.82	-8025	2003	1979	1958	1934	1913	1968	1923	136	585	500	1440	1	1	27275020	521	30.33	1.17	12	0.19	63.00	1634.00	3465	20230206	-44.85	1755	20230726	8.89	3465	-44.85	20230206	1755	8.89	20230726	3465	-44.85	20230206	1755	8.89	20230726	5.40	N	065440	500	136 억	495398	N	N	N	N
96	20231016	100505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1901	-54	5	-2.76	74307977	38882	45.35	1942	1964	1901	2540	1369	1955	1911.12	1.82	-129	2003	1979	1958	1934	1913	1968	1923	136	585	500	1440	1	1	27275020	518	30.17	1.16	12	0.14	63.00	1634.00	3465	20230206	-45.14	1755	20230726	8.32	3465	-45.14	20230206	1755	8.32	20230726	3465	-45.14	20230206	1755	8.32	20230726	5.40	N	065440	500	136 억	495398	N	N	N	N
97	20231016	090508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1957	2	2	0.10	6354052	3279	3.82	1942	1964	1926	2540	1369	1955	1937.80	1.82	410	2003	1979	1958	1934	1913	1968	1923	136	585	500	1440	1	1	27275020	534	31.06	1.20	12	0.01	63.00	1634.00	3465	20230206	-43.52	1755	20230726	11.51	3465	-43.52	20230206	1755	11.51	20230726	3465	-43.52	20230206	1755	11.51	20230726	5.40	N	065440	500	136 억	495398	N	N	N	N
98	20231012	160521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1992	17	2	0.86	280756018	141744	121.39	1980	1995	1971	2565	1383	1975	1980.64	1.79	25194	2015	1994	1956	1935	1897	2005	1946	136	590	500	1460	1	1	27275020	543	31.62	1.22	12	0.52	63.00	1634.00	3465	20230206	-42.51	1755	20230726	13.50	3465	-42.51	20230206	1755	13.50	20230726	3465	-42.51	20230206	1755	13.50	20230726	5.42	N	065440	500	136 억	487860	N	N	N	N
99	20231012	150512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1988	13	2	0.66	246216513	124372	106.51	1980	1995	1971	2565	1383	1975	1979.68	1.79	25469	2015	1994	1956	1935	1897	2005	1946	136	590	500	1460	1	1	27275020	542	31.56	1.22	12	0.46	63.00	1634.00	3465	20230206	-42.63	1755	20230726	13.28	3465	-42.63	20230206	1755	13.28	20230726	3465	-42.63	20230206	1755	13.28	20230726	5.42	N	065440	500	136 억	487860	N	N	N	N
100	20231012	140511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1980	5	2	0.25	210264762	106265	91.00	1980	1995	1971	2565	1383	1975	1978.68	1.79	18785	2015	1994	1956	1935	1897	2005	1946	136	590	500	1460	1	1	27275020	540	31.43	1.21	12	0.39	63.00	1634.00	3465	20230206	-42.86	1755	20230726	12.82	3465	-42.86	20230206	1755	12.82	20230726	3465	-42.86	20230206	1755	12.82	20230726	5.42	N	065440	500	136 억	487860	N	N	N	N
101	20231012	130510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1983	8	2	0.41	188627406	95351	81.66	1980	1995	1971	2565	1383	1975	1978.24	1.79	13557	2015	1994	1956	1935	1897	2005	1946	136	590	500	1460	1	1	27275020	541	31.48	1.21	12	0.35	63.00	1634.00	3465	20230206	-42.77	1755	20230726	12.99	3465	-42.77	20230206	1755	12.99	20230726	3465	-42.77	20230206	1755	12.99	20230726	5.42	N	065440	500	136 억	487860	N	N	N	N
102	20231012	120519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1984	9	2	0.46	176939757	89452	76.61	1980	1995	1971	2565	1383	1975	1978.04	1.79	12654	2015	1994	1956	1935	1897	2005	1946	136	590	500	1460	1	1	27275020	541	31.49	1.21	12	0.33	63.00	1634.00	3465	20230206	-42.74	1755	20230726	13.05	3465	-42.74	20230206	1755	13.05	20230726	3465	-42.74	20230206	1755	13.05	20230726	5.42	N	065440	500	136 억	487860	N	N	N	N
103	20231012	110516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1976	1	2	0.05	130706425	66084	56.59	1980	1995	1971	2565	1383	1975	1977.88	1.79	6120	2015	1994	1956	1935	1897	2005	1946	136	590	500	1460	1	1	27275020	539	31.37	1.21	12	0.24	63.00	1634.00	3465	20230206	-42.97	1755	20230726	12.59	3465	-42.97	20230206	1755	12.59	20230726	3465	-42.97	20230206	1755	12.59	20230726	5.42	N	065440	500	136 억	487860	N	N	N	N
104	20231012	100515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1975	0	3	0.00	63408645	32050	27.45	1980	1995	1971	2565	1383	1975	1978.43	1.79	-321	2015	1994	1956	1935	1897	2005	1946	136	590	500	1460	1	1	27275020	539	31.35	1.21	12	0.12	63.00	1634.00	3465	20230206	-43.00	1755	20230726	12.54	3465	-43.00	20230206	1755	12.54	20230726	3465	-43.00	20230206	1755	12.54	20230726	5.42	N	065440	500	136 억	487860	N	N	N	N
105	20231012	090517	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1977	2	2	0.10	19519320	9872	8.45	1980	1980	1975	2565	1383	1975	1977.24	1.79	-4757	2015	1994	1956	1935	1897	2005	1946	136	590	500	1460	1	1	27275020	539	31.38	1.21	12	0.04	63.00	1634.00	3465	20230206	-42.94	1755	20230726	12.65	3465	-42.94	20230206	1755	12.65	20230726	3465	-42.94	20230206	1755	12.65	20230726	5.42	N	065440	500	136 억	487860	N	N	N	N
106	20231011	160512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1975	60	2	3.13	223059561	113662	15.29	1918	1977	1918	2485	1341	1915	1962.48	1.61	48145	2181	2047	1981	1847	1781	2015	1815	136	570	500	1410	1	1	27275020	539	31.35	1.21	12	0.42	63.00	1634.00	3465	20230206	-43.00	1755	20230726	12.54	3465	-43.00	20230206	1755	12.54	20230726	3465	-43.00	20230206	1755	12.54	20230726	5.46	N	065440	500	136 억	438082	N	N	N	N
107	20231011	150512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1969	54	2	2.82	199451217	101695	13.68	1918	1977	1918	2485	1341	1915	1961.27	1.61	44450	2181	2047	1981	1847	1781	2015	1815	136	570	500	1410	1	1	27275020	537	31.25	1.21	12	0.37	63.00	1634.00	3465	20230206	-43.17	1755	20230726	12.19	3465	-43.17	20230206	1755	12.19	20230726	3465	-43.17	20230206	1755	12.19	20230726	5.46	N	065440	500	136 억	438082	N	N	N	N
108	20231011	140518	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1971	56	2	2.92	175197176	89390	12.02	1918	1977	1918	2485	1341	1915	1959.92	1.61	38524	2181	2047	1981	1847	1781	2015	1815	136	570	500	1410	1	1	27275020	538	31.29	1.21	12	0.33	63.00	1634.00	3465	20230206	-43.12	1755	20230726	12.31	3465	-43.12	20230206	1755	12.31	20230726	3465	-43.12	20230206	1755	12.31	20230726	5.46	N	065440	500	136 억	438082	N	N	N	N
109	20231011	130508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1973	58	2	3.03	158685680	81009	10.90	1918	1977	1918	2485	1341	1915	1958.86	1.61	36606	2181	2047	1981	1847	1781	2015	1815	136	570	500	1410	1	1	27275020	538	31.32	1.21	12	0.30	63.00	1634.00	3465	20230206	-43.06	1755	20230726	12.42	3465	-43.06	20230206	1755	12.42	20230726	3465	-43.06	20230206	1755	12.42	20230726	5.46	N	065440	500	136 억	438082	N	N	N	N
110	20231011	120519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1968	53	2	2.77	122744618	62789	8.45	1918	1975	1918	2485	1341	1915	1954.87	1.61	32296	2181	2047	1981	1847	1781	2015	1815	136	570	500	1410	1	1	27275020	537	31.24	1.20	12	0.23	63.00	1634.00	3465	20230206	-43.20	1755	20230726	12.14	3465	-43.20	20230206	1755	12.14	20230726	3465	-43.20	20230206	1755	12.14	20230726	5.46	N	065440	500	136 억	438082	N	N	N	N
111	20231011	110515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1965	50	2	2.61	106270544	54425	7.32	1918	1975	1918	2485	1341	1915	1952.61	1.61	30399	2181	2047	1981	1847	1781	2015	1815	136	570	500	1410	1	1	27275020	536	31.19	1.20	12	0.20	63.00	1634.00	3465	20230206	-43.29	1755	20230726	11.97	3465	-43.29	20230206	1755	11.97	20230726	3465	-43.29	20230206	1755	11.97	20230726	5.46	N	065440	500	136 억	438082	N	N	N	N
112	20231011	100510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1949	34	2	1.78	43947561	22634	3.04	1918	1955	1918	2485	1341	1915	1941.66	1.61	8621	2181	2047	1981	1847	1781	2015	1815	136	570	500	1410	1	1	27275020	532	30.94	1.19	12	0.08	63.00	1634.00	3465	20230206	-43.75	1755	20230726	11.05	3465	-43.75	20230206	1755	11.05	20230726	3465	-43.75	20230206	1755	11.05	20230726	5.46	N	065440	500	136 억	438082	N	N	N	N
113	20231011	090514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1950	35	2	1.83	12961905	6716	0.90	1918	1954	1918	2485	1341	1915	1930.00	1.61	2221	2181	2047	1981	1847	1781	2015	1815	136	570	500	1410	1	1	27275020	532	30.95	1.19	12	0.02	63.00	1634.00	3465	20230206	-43.72	1755	20230726	11.11	3465	-43.72	20230206	1755	11.11	20230726	3465	-43.72	20230206	1755	11.11	20230726	5.46	N	065440	500	136 억	438082	N	N	N	N
114	20231010	160508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1915	-16	5	-0.83	1497649156	742782	724.69	1964	2115	1915	2510	1352	1931	2016.29	1.67	-18385	1955	1942	1927	1914	1899	1949	1921	136	579	500	1420	1	1	27275020	522	30.40	1.17	12	2.72	63.00	1634.00	3465	20230206	-44.73	1755	20230726	9.12	3465	-44.73	20230206	1755	9.12	20230726	3465	-44.73	20230206	1755	9.12	20230726	5.54	N	065440	500	136 억	456438	N	N	N	N
115	20231010	150506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1915	-16	5	-0.83	1462242669	724310	706.67	1964	2115	1915	2510	1352	1931	2018.81	1.67	-18407	1955	1942	1927	1914	1899	1949	1921	136	579	500	1420	1	1	27275020	522	30.40	1.17	12	2.66	63.00	1634.00	3465	20230206	-44.73	1755	20230726	9.12	3465	-44.73	20230206	1755	9.12	20230726	3465	-44.73	20230206	1755	9.12	20230726	5.54	N	065440	500	136 억	456438	N	N	N	N
116	20231010	140509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1945	14	2	0.73	1377250241	680293	663.73	1964	2115	1931	2510	1352	1931	2024.50	1.67	-16210	1955	1942	1927	1914	1899	1949	1921	136	579	500	1420	1	1	27275020	530	30.87	1.19	12	2.49	63.00	1634.00	3465	20230206	-43.87	1755	20230726	10.83	3465	-43.87	20230206	1755	10.83	20230726	3465	-43.87	20230206	1755	10.83	20230726	5.54	N	065440	500	136 억	456438	N	N	N	N
117	20231010	130505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1946	15	2	0.78	1326784225	654317	638.38	1964	2115	1931	2510	1352	1931	2027.74	1.67	-13336	1955	1942	1927	1914	1899	1949	1921	136	579	500	1420	1	1	27275020	531	30.89	1.19	12	2.40	63.00	1634.00	3465	20230206	-43.84	1755	20230726	10.88	3465	-43.84	20230206	1755	10.88	20230726	3465	-43.84	20230206	1755	10.88	20230726	5.54	N	065440	500	136 억	456438	N	N	N	N
118	20231010	120505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2105	174	2	9.01	392535951	193057	188.36	1964	2110	1931	2510	1352	1931	2033.26	1.67	-800	1955	1942	1927	1914	1899	1949	1921	136	579	500	1420	5	1	27275020	574	33.41	1.29	12	0.71	63.00	1634.00	3465	20230206	-39.25	1755	20230726	19.94	3465	-39.25	20230206	1755	19.94	20230726	3465	-39.25	20230206	1755	19.94	20230726	5.54	N	065440	500	136 억	456438	N	N	N	N
119	20231010	110457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1940	9	2	0.47	42937770	22050	21.51	1964	1964	1931	2510	1352	1931	1947.29	1.67	335	1955	1942	1927	1914	1899	1949	1921	136	579	500	1420	1	1	27275020	529	30.79	1.19	12	0.08	63.00	1634.00	3465	20230206	-44.01	1755	20230726	10.54	3465	-44.01	20230206	1755	10.54	20230726	3465	-44.01	20230206	1755	10.54	20230726	5.54	N	065440	500	136 억	456438	N	N	N	N
120	20231010	100501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1938	7	2	0.36	36465796	18714	18.26	1964	1964	1931	2510	1352	1931	1948.58	1.67	-1775	1955	1942	1927	1914	1899	1949	1921	136	579	500	1420	1	1	27275020	529	30.76	1.19	12	0.07	63.00	1634.00	3465	20230206	-44.07	1755	20230726	10.43	3465	-44.07	20230206	1755	10.43	20230726	3465	-44.07	20230206	1755	10.43	20230726	5.54	N	065440	500	136 억	456438	N	N	N	N
121	20231010	090459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1932	1	2	0.05	11910219	6100	5.95	1964	1964	1931	2510	1352	1931	1952.49	1.67	77	1955	1942	1927	1914	1899	1949	1921	136	579	500	1420	1	1	27275020	527	30.67	1.18	12	0.02	63.00	1634.00	3465	20230206	-44.24	1755	20230726	10.09	3465	-44.24	20230206	1755	10.09	20230726	3465	-44.24	20230206	1755	10.09	20230726	5.54	N	065440	500	136 억	456438	N	N	N	N
122	20231006	160504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1931	19	2	0.99	193877685	100639	57.56	1912	1940	1912	2485	1339	1912	1926.40	1.66	2979	2022	1966	1939	1883	1856	1953	1870	136	573	500	1410	1	1	27275020	527	30.65	1.18	12	0.37	63.00	1634.00	3465	20230206	-44.27	1755	20230726	10.03	3465	-44.27	20230206	1755	10.03	20230726	3465	-44.27	20230206	1755	10.03	20230726	5.61	N	065440	500	136 억	452950	N	N	N	N
123	20231006	150457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1935	23	2	1.20	178671075	92763	53.06	1912	1940	1912	2485	1339	1912	1926.10	1.66	2975	2022	1966	1939	1883	1856	1953	1870	136	573	500	1410	1	1	27275020	528	30.71	1.18	12	0.34	63.00	1634.00	3465	20230206	-44.16	1755	20230726	10.26	3465	-44.16	20230206	1755	10.26	20230726	3465	-44.16	20230206	1755	10.26	20230726	5.61	N	065440	500	136 억	452950	N	N	N	N
124	20231006	140456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1932	20	2	1.05	159556024	82853	47.39	1912	1940	1912	2485	1339	1912	1925.77	1.66	4409	2022	1966	1939	1883	1856	1953	1870	136	573	500	1410	1	1	27275020	527	30.67	1.18	12	0.30	63.00	1634.00	3465	20230206	-44.24	1755	20230726	10.09	3465	-44.24	20230206	1755	10.09	20230726	3465	-44.24	20230206	1755	10.09	20230726	5.61	N	065440	500	136 억	452950	N	N	N	N
125	20231006	130454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1926	14	2	0.73	141315945	73393	41.98	1912	1940	1912	2485	1339	1912	1925.47	1.66	4385	2022	1966	1939	1883	1856	1953	1870	136	573	500	1410	1	1	27275020	525	30.57	1.18	12	0.27	63.00	1634.00	3465	20230206	-44.42	1755	20230726	9.74	3465	-44.42	20230206	1755	9.74	20230726	3465	-44.42	20230206	1755	9.74	20230726	5.61	N	065440	500	136 억	452950	N	N	N	N
126	20231006	120450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1932	20	2	1.05	132702357	68920	39.42	1912	1940	1912	2485	1339	1912	1925.45	1.66	4923	2022	1966	1939	1883	1856	1953	1870	136	573	500	1410	1	1	27275020	527	30.67	1.18	12	0.25	63.00	1634.00	3465	20230206	-44.24	1755	20230726	10.09	3465	-44.24	20230206	1755	10.09	20230726	3465	-44.24	20230206	1755	10.09	20230726	5.61	N	065440	500	136 억	452950	N	N	N	N
127	20231006	110448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1940	28	2	1.46	106975861	55590	31.80	1912	1940	1912	2485	1339	1912	1924.37	1.66	6687	2022	1966	1939	1883	1856	1953	1870	136	573	500	1410	1	1	27275020	529	30.79	1.19	12	0.20	63.00	1634.00	3465	20230206	-44.01	1755	20230726	10.54	3465	-44.01	20230206	1755	10.54	20230726	3465	-44.01	20230206	1755	10.54	20230726	5.61	N	065440	500	136 억	452950	N	N	N	N
128	20231006	100451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1937	25	2	1.31	87239576	45397	25.97	1912	1938	1912	2485	1339	1912	1921.70	1.66	5190	2022	1966	1939	1883	1856	1953	1870	136	573	500	1410	1	1	27275020	528	30.75	1.19	12	0.17	63.00	1634.00	3465	20230206	-44.10	1755	20230726	10.37	3465	-44.10	20230206	1755	10.37	20230726	3465	-44.10	20230206	1755	10.37	20230726	5.61	N	065440	500	136 억	452950	N	N	N	N
129	20231006	090447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1913	1	2	0.05	8666124	4531	2.59	1912	1925	1912	2485	1339	1912	1912.63	1.66	362	2022	1966	1939	1883	1856	1953	1870	136	573	500	1410	1	1	27275020	522	30.37	1.17	12	0.02	63.00	1634.00	3465	20230206	-44.79	1755	20230726	9.00	3465	-44.79	20230206	1755	9.00	20230726	3465	-44.79	20230206	1755	9.00	20230726	5.61	N	065440	500	136 억	452950	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History