KissMeData/087260/price/prices-20230801.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

74 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	20230831	160713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3030	-190	5	-5.90	45502126925	13708318	208.97	3515	3540	3010	4185	2255	3220	3319.90	1.74	147310	3666	3442	2996	2772	2326	3555	2885	163	965	500	2250	5	1	32552861	986	46.62	2.14	12	42.11	65.00	1415.00	4200	20220922	-27.86	2370	20230726	27.85	3630	-16.53	20230323	2370	27.85	20230726	4200	-27.86	20220922	2370	27.85	20230726	5.35	N	087260	500	162 억	566176	N	N	N	N
3	20230831	150859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3030	-190	5	-5.90	44375348445	13336273	203.29	3515	3540	3015	4185	2255	3220	3327.42	1.74	118569	3666	3442	2996	2772	2326	3555	2885	163	965	500	2250	5	1	32552861	986	46.62	2.14	12	40.97	65.00	1415.00	4200	20220922	-27.86	2370	20230726	27.85	3630	-16.53	20230323	2370	27.85	20230726	4200	-27.86	20220922	2370	27.85	20230726	5.35	N	087260	500	162 억	566176	N	N	N	N
4	20230831	140953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3060	-160	5	-4.97	42571622445	12746254	194.30	3515	3540	3050	4185	2255	3220	3339.93	1.74	-33936	3666	3442	2996	2772	2326	3555	2885	163	965	500	2250	5	1	32552861	996	47.08	2.16	12	39.16	65.00	1415.00	4200	20220922	-27.14	2370	20230726	29.11	3630	-15.70	20230323	2370	29.11	20230726	4200	-27.14	20220922	2370	29.11	20230726	5.35	N	087260	500	162 억	566176	N	N	N	N
5	20230831	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3165	-55	5	-1.71	40496836075	12076062	184.08	3515	3540	3105	4185	2255	3220	3353.48	1.74	-101132	3666	3442	2996	2772	2326	3555	2885	163	965	500	2250	5	1	32552861	1030	48.69	2.24	12	37.10	65.00	1415.00	4200	20220922	-24.64	2370	20230726	33.54	3630	-12.81	20230323	2370	33.54	20230726	4200	-24.64	20220922	2370	33.54	20230726	5.35	N	087260	500	162 억	566176	N	N	N	N
6	20230831	120946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3155	-65	5	-2.02	39301401630	11696054	178.29	3515	3540	3105	4185	2255	3220	3360.23	1.74	-146921	3666	3442	2996	2772	2326	3555	2885	163	965	500	2250	5	1	32552861	1027	48.54	2.23	12	35.93	65.00	1415.00	4200	20220922	-24.88	2370	20230726	33.12	3630	-13.09	20230323	2370	33.12	20230726	4200	-24.88	20220922	2370	33.12	20230726	5.35	N	087260	500	162 억	566176	N	N	N	N
7	20230831	111338	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3225	5	2	0.16	35461869290	10480659	159.76	3515	3540	3205	4185	2255	3220	3383.55	1.74	-307521	3666	3442	2996	2772	2326	3555	2885	163	965	500	2250	5	1	32552861	1050	49.62	2.28	12	32.20	65.00	1415.00	4200	20220922	-23.21	2370	20230726	36.08	3630	-11.16	20230323	2370	36.08	20230726	4200	-23.21	20220922	2370	36.08	20230726	5.35	N	087260	500	162 억	566176	N	N	N	N
8	20230831	101032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3310	90	2	2.80	29367784255	8600666	131.11	3515	3540	3270	4185	2255	3220	3414.59	1.74	-308614	3666	3442	2996	2772	2326	3555	2885	163	965	500	2250	5	1	32552861	1077	50.92	2.34	12	26.42	65.00	1415.00	4200	20220922	-21.19	2370	20230726	39.66	3630	-8.82	20230323	2370	39.66	20230726	4200	-21.19	20220922	2370	39.66	20230726	5.35	N	087260	500	162 억	566176	N	N	N	N
9	20230831	090902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3365	145	2	4.50	15731639230	4541384	69.23	3515	3540	3355	4185	2255	3220	3464.06	1.74	-117204	3666	3442	2996	2772	2326	3555	2885	163	965	500	2250	5	1	32552861	1095	51.77	2.38	12	13.95	65.00	1415.00	4200	20220922	-19.88	2370	20230726	41.98	3630	-7.30	20230323	2370	41.98	20230726	4200	-19.88	20220922	2370	41.98	20230726	5.35	N	087260	500	162 억	566176	N	N	N	N
10	20230830	160715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3220	740	1	29.84	20538564275	6559099	1234.13	2590	3220	2550	3220	1740	2480	3131.31	1.57	55778	2793	2636	2533	2376	2273	2715	2455	163	740	500	1730	5	1	32552861	1048	49.54	2.28	12	20.15	65.00	1415.00	4200	20220922	-23.33	2370	20230726	35.86	3630	-11.29	20230323	2370	35.86	20230726	4200	-23.33	20220922	2370	35.86	20230726	5.25	N	087260	500	162 억	510412	N	N	N	N
11	20230830	150841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3220	740	1	29.84	20528083175	6555844	1233.52	2590	3220	2550	3220	1740	2480	3131.26	1.57	55780	2793	2636	2533	2376	2273	2715	2455	163	740	500	1730	5	1	32552861	1048	49.54	2.28	12	20.14	65.00	1415.00	4200	20220922	-23.33	2370	20230726	35.86	3630	-11.29	20230323	2370	35.86	20230726	4200	-23.33	20220922	2370	35.86	20230726	5.25	N	087260	500	162 억	510412	N	N	N	N
12	20230830	140923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3220	740	1	29.84	20450957735	6531892	1229.01	2590	3220	2550	3220	1740	2480	3130.94	1.57	55780	2793	2636	2533	2376	2273	2715	2455	163	740	500	1730	5	1	32552861	1048	49.54	2.28	12	20.07	65.00	1415.00	4200	20220922	-23.33	2370	20230726	35.86	3630	-11.29	20230323	2370	35.86	20230726	4200	-23.33	20220922	2370	35.86	20230726	5.25	N	087260	500	162 억	510412	N	N	N	N
13	20230830	130910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3220	740	1	29.84	20428852435	6525027	1227.72	2590	3220	2550	3220	1740	2480	3130.85	1.57	55780	2793	2636	2533	2376	2273	2715	2455	163	740	500	1730	5	1	32552861	1048	49.54	2.28	12	20.04	65.00	1415.00	4200	20220922	-23.33	2370	20230726	35.86	3630	-11.29	20230323	2370	35.86	20230726	4200	-23.33	20220922	2370	35.86	20230726	5.25	N	087260	500	162 억	510412	N	N	N	N
14	20230830	120923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3220	740	1	29.84	20359194175	6503394	1223.65	2590	3220	2550	3220	1740	2480	3130.55	1.57	55780	2793	2636	2533	2376	2273	2715	2455	163	740	500	1730	5	1	32552861	1048	49.54	2.28	12	19.98	65.00	1415.00	4200	20220922	-23.33	2370	20230726	35.86	3630	-11.29	20230323	2370	35.86	20230726	4200	-23.33	20220922	2370	35.86	20230726	5.25	N	087260	500	162 억	510412	N	N	N	N
15	20230830	111327	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3220	740	1	29.84	20296597375	6483954	1219.99	2590	3220	2550	3220	1740	2480	3130.28	1.57	55780	2793	2636	2533	2376	2273	2715	2455	163	740	500	1730	5	1	32552861	1048	49.54	2.28	12	19.92	65.00	1415.00	4200	20220922	-23.33	2370	20230726	35.86	3630	-11.29	20230323	2370	35.86	20230726	4200	-23.33	20220922	2370	35.86	20230726	5.25	N	087260	500	162 억	510412	N	N	N	N
16	20230830	100949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3220	740	1	29.84	19740152395	6311145	1187.48	2590	3220	2550	3220	1740	2480	3127.82	1.57	55780	2793	2636	2533	2376	2273	2715	2455	163	740	500	1730	5	1	32552861	1048	49.54	2.28	12	19.39	65.00	1415.00	4200	20220922	-23.33	2370	20230726	35.86	3630	-11.29	20230323	2370	35.86	20230726	4200	-23.33	20220922	2370	35.86	20230726	5.25	N	087260	500	162 억	510412	N	N	N	N
17	20230830	090849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3115	635	2	25.60	5822478175	1985148	373.52	2590	3115	2550	3220	1740	2480	2933.02	1.57	69570	2793	2636	2533	2376	2273	2715	2455	163	740	500	1730	5	1	32552861	1014	47.92	2.20	12	6.10	65.00	1415.00	4200	20220922	-25.83	2370	20230726	31.43	3630	-14.19	20230323	2370	31.43	20230726	4200	-25.83	20220922	2370	31.43	20230726	5.25	N	087260	500	162 억	510412	Y	N	N	N
18	20230829	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2480	15	2	0.61	1353967525	528589	495.11	2465	2690	2430	3200	1730	2465	2561.48	1.68	-35417	2528	2496	2453	2421	2378	2512	2437	163	735	500	1720	5	1	32552861	807	38.15	1.75	12	1.62	65.00	1415.00	4200	20220922	-40.95	2370	20230726	4.64	3630	-31.68	20230323	2370	4.64	20230726	4200	-40.95	20220922	2370	4.64	20230726	5.25	N	087260	500	162 억	545401	N	N	N	N
19	20230829	150847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2510	45	2	1.83	1272170080	495509	464.12	2465	2690	2460	3200	1730	2465	2567.40	1.68	-42185	2528	2496	2453	2421	2378	2512	2437	163	735	500	1720	5	1	32552861	817	38.62	1.77	12	1.52	65.00	1415.00	4200	20220922	-40.24	2370	20230726	5.91	3630	-30.85	20230323	2370	5.91	20230726	4200	-40.24	20220922	2370	5.91	20230726	5.25	N	087260	500	162 억	545401	N	N	N	N
20	20230829	140951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2515	50	2	2.03	1205412780	468915	439.21	2465	2690	2460	3200	1730	2465	2570.64	1.68	-51248	2528	2496	2453	2421	2378	2512	2437	163	735	500	1720	5	1	32552861	819	38.69	1.78	12	1.44	65.00	1415.00	4200	20220922	-40.12	2370	20230726	6.12	3630	-30.72	20230323	2370	6.12	20230726	4200	-40.12	20220922	2370	6.12	20230726	5.25	N	087260	500	162 억	545401	N	N	N	N
21	20230829	130905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2505	40	2	1.62	127116900	50742	47.53	2465	2530	2460	3200	1730	2465	2505.16	1.68	4182	2528	2496	2453	2421	2378	2512	2437	163	735	500	1720	5	1	32552861	815	38.54	1.77	12	0.16	65.00	1415.00	4200	20220922	-40.36	2370	20230726	5.70	3630	-30.99	20230323	2370	5.70	20230726	4200	-40.36	20220922	2370	5.70	20230726	5.25	N	087260	500	162 억	545401	N	N	N	N
22	20230829	120940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2495	30	2	1.22	112118055	44745	41.91	2465	2530	2460	3200	1730	2465	2505.71	1.68	3134	2528	2496	2453	2421	2378	2512	2437	163	735	500	1720	5	1	32552861	812	38.38	1.76	12	0.14	65.00	1415.00	4200	20220922	-40.60	2370	20230726	5.27	3630	-31.27	20230323	2370	5.27	20230726	4200	-40.60	20220922	2370	5.27	20230726	5.25	N	087260	500	162 억	545401	N	N	N	N
23	20230829	111546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2505	40	2	1.62	102092835	40746	38.16	2465	2530	2460	3200	1730	2465	2505.59	1.68	4055	2528	2496	2453	2421	2378	2512	2437	163	735	500	1720	5	1	32552861	815	38.54	1.77	12	0.13	65.00	1415.00	4200	20220922	-40.36	2370	20230726	5.70	3630	-30.99	20230323	2370	5.70	20230726	4200	-40.36	20220922	2370	5.70	20230726	5.25	N	087260	500	162 억	545401	N	N	N	N
24	20230829	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2520	55	2	2.23	87476340	34931	32.72	2465	2530	2460	3200	1730	2465	2504.26	1.68	5020	2528	2496	2453	2421	2378	2512	2437	163	735	500	1720	5	1	32552861	820	38.77	1.78	12	0.11	65.00	1415.00	4200	20220922	-40.00	2370	20230726	6.33	3630	-30.58	20230323	2370	6.33	20230726	4200	-40.00	20220922	2370	6.33	20230726	5.25	N	087260	500	162 억	545401	N	N	N	N
25	20230829	090657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2480	15	2	0.61	12420495	5012	4.69	2465	2490	2465	3200	1730	2465	2478.16	1.68	4021	2528	2496	2453	2421	2378	2512	2437	163	735	500	1720	5	1	32552861	807	38.15	1.75	12	0.02	65.00	1415.00	4200	20220922	-40.95	2370	20230726	4.64	3630	-31.68	20230323	2370	4.64	20230726	4200	-40.95	20220922	2370	4.64	20230726	5.25	N	087260	500	162 억	545401	N	N	N	N
26	20230828	160651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2465	40	2	1.65	262209495	106509	318.27	2410	2485	2410	3150	1700	2425	2461.85	1.61	21529	2455	2440	2425	2410	2395	2432	2402	163	725	500	1690	5	1	32552861	802	37.92	1.74	12	0.33	65.00	1415.00	4200	20220922	-41.31	2370	20230726	4.01	3630	-32.09	20230323	2370	4.01	20230726	4200	-41.31	20220922	2370	4.01	20230726	5.18	N	087260	500	162 억	524008	N	N	N	N
27	20230828	150659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2475	50	2	2.06	251772940	102278	305.63	2410	2485	2410	3150	1700	2425	2461.65	1.61	20872	2455	2440	2425	2410	2395	2432	2402	163	725	500	1690	5	1	32552861	806	38.08	1.75	12	0.31	65.00	1415.00	4200	20220922	-41.07	2370	20230726	4.43	3630	-31.82	20230323	2370	4.43	20230726	4200	-41.07	20220922	2370	4.43	20230726	5.18	N	087260	500	162 억	524008	N	N	N	N
28	20230828	140700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2475	50	2	2.06	128395545	52436	156.69	2410	2480	2410	3150	1700	2425	2448.61	1.61	14370	2455	2440	2425	2410	2395	2432	2402	163	725	500	1690	5	1	32552861	806	38.08	1.75	12	0.16	65.00	1415.00	4200	20220922	-41.07	2370	20230726	4.43	3630	-31.82	20230323	2370	4.43	20230726	4200	-41.07	20220922	2370	4.43	20230726	5.18	N	087260	500	162 억	524008	N	N	N	N
29	20230828	130705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2460	35	2	1.44	105800330	43303	129.40	2410	2480	2410	3150	1700	2425	2443.26	1.61	15144	2455	2440	2425	2410	2395	2432	2402	163	725	500	1690	5	1	32552861	801	37.85	1.74	12	0.13	65.00	1415.00	4200	20220922	-41.43	2370	20230726	3.80	3630	-32.23	20230323	2370	3.80	20230726	4200	-41.43	20220922	2370	3.80	20230726	5.18	N	087260	500	162 억	524008	N	N	N	N
30	20230828	120657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2460	35	2	1.44	82379785	33806	101.02	2410	2460	2410	3150	1700	2425	2436.84	1.61	16815	2455	2440	2425	2410	2395	2432	2402	163	725	500	1690	5	1	32552861	801	37.85	1.74	12	0.10	65.00	1415.00	4200	20220922	-41.43	2370	20230726	3.80	3630	-32.23	20230323	2370	3.80	20230726	4200	-41.43	20220922	2370	3.80	20230726	5.18	N	087260	500	162 억	524008	N	N	N	N
31	20230828	110653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2445	20	2	0.82	70192695	28830	86.15	2410	2450	2410	3150	1700	2425	2434.71	1.61	12886	2455	2440	2425	2410	2395	2432	2402	163	725	500	1690	5	1	32552861	796	37.62	1.73	12	0.09	65.00	1415.00	4200	20220922	-41.79	2370	20230726	3.16	3630	-32.64	20230323	2370	3.16	20230726	4200	-41.79	20220922	2370	3.16	20230726	5.18	N	087260	500	162 억	524008	N	N	N	N
32	20230828	100648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2425	0	3	0.00	29583350	12191	36.43	2410	2450	2410	3150	1700	2425	2426.65	1.61	1251	2455	2440	2425	2410	2395	2432	2402	163	725	500	1690	5	1	32552861	789	37.31	1.71	12	0.04	65.00	1415.00	4200	20220922	-42.26	2370	20230726	2.32	3630	-33.20	20230323	2370	2.32	20230726	4200	-42.26	20220922	2370	2.32	20230726	5.18	N	087260	500	162 억	524008	N	N	N	N
33	20230828	090658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2430	5	2	0.21	5654830	2342	7.00	2410	2430	2410	3150	1700	2425	2414.53	1.61	-330	2455	2440	2425	2410	2395	2432	2402	163	725	500	1690	5	1	32552861	791	37.38	1.72	12	0.01	65.00	1415.00	4200	20220922	-42.14	2370	20230726	2.53	3630	-33.06	20230323	2370	2.53	20230726	4200	-42.14	20220922	2370	2.53	20230726	5.18	N	087260	500	162 억	524008	N	N	N	N
34	20230825	160654	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	-15	5	-0.61	77351125	31872	33.12	2440	2440	2410	3170	1710	2440	2426.94	1.64	-10346	2473	2456	2428	2411	2383	2465	2420	163	730	500	1700	5	1	32552861	789	37.31	1.71	12	0.10	65.00	1415.00	4200	20220922	-42.26	2370	20230726	2.32	3630	-33.20	20230323	2370	2.32	20230726	4200	-42.26	20220922	2370	2.32	20230726	5.18	N	087260	500	162 억	534796	N	N	N	N
35	20230825	150657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2415	-25	5	-1.02	75002380	30900	32.11	2440	2440	2415	3170	1710	2440	2427.26	1.64	-9944	2473	2456	2428	2411	2383	2465	2420	163	730	500	1700	5	1	32552861	786	37.15	1.71	12	0.09	65.00	1415.00	4200	20220922	-42.50	2370	20230726	1.90	3630	-33.47	20230323	2370	1.90	20230726	4200	-42.50	20220922	2370	1.90	20230726	5.18	N	087260	500	162 억	534796	N	N	N	N
36	20230825	140655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	-15	5	-0.61	66321205	27306	28.38	2440	2440	2415	3170	1710	2440	2428.81	1.64	-8691	2473	2456	2428	2411	2383	2465	2420	163	730	500	1700	5	1	32552861	789	37.31	1.71	12	0.08	65.00	1415.00	4200	20220922	-42.26	2370	20230726	2.32	3630	-33.20	20230323	2370	2.32	20230726	4200	-42.26	20220922	2370	2.32	20230726	5.18	N	087260	500	162 억	534796	N	N	N	N
37	20230825	130653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	-15	5	-0.61	61357140	25256	26.25	2440	2440	2415	3170	1710	2440	2429.41	1.64	-8058	2473	2456	2428	2411	2383	2465	2420	163	730	500	1700	5	1	32552861	789	37.31	1.71	12	0.08	65.00	1415.00	4200	20220922	-42.26	2370	20230726	2.32	3630	-33.20	20230323	2370	2.32	20230726	4200	-42.26	20220922	2370	2.32	20230726	5.18	N	087260	500	162 억	534796	N	N	N	N
38	20230825	120652	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2430	-10	5	-0.41	45440840	18680	19.41	2440	2440	2425	3170	1710	2440	2432.59	1.64	-3099	2473	2456	2428	2411	2383	2465	2420	163	730	500	1700	5	1	32552861	791	37.38	1.72	12	0.06	65.00	1415.00	4200	20220922	-42.14	2370	20230726	2.53	3630	-33.06	20230323	2370	2.53	20230726	4200	-42.14	20220922	2370	2.53	20230726	5.18	N	087260	500	162 억	534796	N	N	N	N
39	20230825	110655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2430	-10	5	-0.41	40320055	16571	17.22	2440	2440	2425	3170	1710	2440	2433.17	1.64	-1461	2473	2456	2428	2411	2383	2465	2420	163	730	500	1700	5	1	32552861	791	37.38	1.72	12	0.05	65.00	1415.00	4200	20220922	-42.14	2370	20230726	2.53	3630	-33.06	20230323	2370	2.53	20230726	4200	-42.14	20220922	2370	2.53	20230726	5.18	N	087260	500	162 억	534796	N	N	N	N
40	20230825	100655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2435	-5	5	-0.20	24041400	9871	10.26	2440	2440	2425	3170	1710	2440	2435.56	1.64	-81	2473	2456	2428	2411	2383	2465	2420	163	730	500	1700	5	1	32552861	793	37.46	1.72	12	0.03	65.00	1415.00	4200	20220922	-42.02	2370	20230726	2.74	3630	-32.92	20230323	2370	2.74	20230726	4200	-42.02	20220922	2370	2.74	20230726	5.18	N	087260	500	162 억	534796	N	N	N	N
41	20230825	090653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2435	-5	5	-0.20	11944975	4900	5.09	2440	2440	2425	3170	1710	2440	2437.75	1.64	-36	2473	2456	2428	2411	2383	2465	2420	163	730	500	1700	5	1	32552861	793	37.46	1.72	12	0.02	65.00	1415.00	4200	20220922	-42.02	2370	20230726	2.74	3630	-32.92	20230323	2370	2.74	20230726	4200	-42.02	20220922	2370	2.74	20230726	5.18	N	087260	500	162 억	534796	N	N	N	N
42	20230824	160648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2440	30	2	1.24	231488760	95425	113.76	2400	2445	2400	3130	1690	2410	2425.87	1.57	23890	2456	2432	2406	2382	2356	2445	2395	163	720	500	1680	5	1	32552861	794	37.54	1.72	12	0.29	65.00	1415.00	4200	20220922	-41.90	2370	20230726	2.95	3630	-32.78	20230323	2370	2.95	20230726	4200	-41.90	20220922	2370	2.95	20230726	5.17	N	087260	500	162 억	510264	N	N	N	N
43	20230824	150647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2435	25	2	1.04	220229525	90804	108.25	2400	2445	2400	3130	1690	2410	2425.33	1.57	25626	2456	2432	2406	2382	2356	2445	2395	163	720	500	1680	5	1	32552861	793	37.46	1.72	12	0.28	65.00	1415.00	4200	20220922	-42.02	2370	20230726	2.74	3630	-32.92	20230323	2370	2.74	20230726	4200	-42.02	20220922	2370	2.74	20230726	5.17	N	087260	500	162 억	510264	N	N	N	N
44	20230824	140648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2440	30	2	1.24	199089280	82116	97.89	2400	2445	2400	3130	1690	2410	2424.49	1.57	27378	2456	2432	2406	2382	2356	2445	2395	163	720	500	1680	5	1	32552861	794	37.54	1.72	12	0.25	65.00	1415.00	4200	20220922	-41.90	2370	20230726	2.95	3630	-32.78	20230323	2370	2.95	20230726	4200	-41.90	20220922	2370	2.95	20230726	5.17	N	087260	500	162 억	510264	N	N	N	N
45	20230824	130652	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2445	35	2	1.45	184749130	76236	90.88	2400	2445	2400	3130	1690	2410	2423.38	1.57	27045	2456	2432	2406	2382	2356	2445	2395	163	720	500	1680	5	1	32552861	796	37.62	1.73	12	0.23	65.00	1415.00	4200	20220922	-41.79	2370	20230726	3.16	3630	-32.64	20230323	2370	3.16	20230726	4200	-41.79	20220922	2370	3.16	20230726	5.17	N	087260	500	162 억	510264	N	N	N	N
46	20230824	120652	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2435	25	2	1.04	93617125	38691	46.12	2400	2435	2400	3130	1690	2410	2419.61	1.57	20525	2456	2432	2406	2382	2356	2445	2395	163	720	500	1680	5	1	32552861	793	37.46	1.72	12	0.12	65.00	1415.00	4200	20220922	-42.02	2370	20230726	2.74	3630	-32.92	20230323	2370	2.74	20230726	4200	-42.02	20220922	2370	2.74	20230726	5.17	N	087260	500	162 억	510264	N	N	N	N
47	20230824	110650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	15	2	0.62	64860315	26836	31.99	2400	2430	2400	3130	1690	2410	2416.91	1.57	14841	2456	2432	2406	2382	2356	2445	2395	163	720	500	1680	5	1	32552861	789	37.31	1.71	12	0.08	65.00	1415.00	4200	20220922	-42.26	2370	20230726	2.32	3630	-33.20	20230323	2370	2.32	20230726	4200	-42.26	20220922	2370	2.32	20230726	5.17	N	087260	500	162 억	510264	N	N	N	N
48	20230824	100648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	15	2	0.62	25632890	10622	12.66	2400	2430	2400	3130	1690	2410	2413.19	1.57	4688	2456	2432	2406	2382	2356	2445	2395	163	720	500	1680	5	1	32552861	789	37.31	1.71	12	0.03	65.00	1415.00	4200	20220922	-42.26	2370	20230726	2.32	3630	-33.20	20230323	2370	2.32	20230726	4200	-42.26	20220922	2370	2.32	20230726	5.17	N	087260	500	162 억	510264	N	N	N	N
49	20230824	090649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2430	20	2	0.83	16848085	6988	8.33	2400	2430	2400	3130	1690	2410	2411.00	1.57	3794	2456	2432	2406	2382	2356	2445	2395	163	720	500	1680	5	1	32552861	791	37.38	1.72	12	0.02	65.00	1415.00	4200	20220922	-42.14	2370	20230726	2.53	3630	-33.06	20230323	2370	2.53	20230726	4200	-42.14	20220922	2370	2.53	20230726	5.17	N	087260	500	162 억	510264	N	N	N	N
50	20230823	160646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	20	2	0.84	200322240	83356	77.99	2390	2430	2380	3105	1675	2390	2403.21	1.52	14871	2443	2416	2398	2371	2353	2407	2362	163	715	500	1670	5	1	32552861	785	37.08	1.70	12	0.26	65.00	1415.00	4200	20220922	-42.62	2370	20230726	1.69	3630	-33.61	20230323	2370	1.69	20230726	4200	-42.62	20220922	2370	1.69	20230726	5.17	N	087260	500	162 억	495191	N	N	N	N
51	20230823	150647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	20	2	0.84	189981235	79060	73.97	2390	2430	2380	3105	1675	2390	2403.00	1.52	14150	2443	2416	2398	2371	2353	2407	2362	163	715	500	1670	5	1	32552861	785	37.08	1.70	12	0.24	65.00	1415.00	4200	20220922	-42.62	2370	20230726	1.69	3630	-33.61	20230323	2370	1.69	20230726	4200	-42.62	20220922	2370	1.69	20230726	5.17	N	087260	500	162 억	495191	N	N	N	N
52	20230823	140651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2405	15	2	0.63	165883935	69040	64.60	2390	2430	2380	3105	1675	2390	2402.72	1.52	12834	2443	2416	2398	2371	2353	2407	2362	163	715	500	1670	5	1	32552861	783	37.00	1.70	12	0.21	65.00	1415.00	4200	20220922	-42.74	2370	20230726	1.48	3630	-33.75	20230323	2370	1.48	20230726	4200	-42.74	20220922	2370	1.48	20230726	5.17	N	087260	500	162 억	495191	N	N	N	N
53	20230823	130646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2415	25	2	1.05	145652370	60609	56.71	2390	2430	2380	3105	1675	2390	2403.15	1.52	9979	2443	2416	2398	2371	2353	2407	2362	163	715	500	1670	5	1	32552861	786	37.15	1.71	12	0.19	65.00	1415.00	4200	20220922	-42.50	2370	20230726	1.90	3630	-33.47	20230323	2370	1.90	20230726	4200	-42.50	20220922	2370	1.90	20230726	5.17	N	087260	500	162 억	495191	N	N	N	N
54	20230823	120651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2430	40	2	1.67	130808705	54456	50.95	2390	2430	2380	3105	1675	2390	2402.10	1.52	8673	2443	2416	2398	2371	2353	2407	2362	163	715	500	1670	5	1	32552861	791	37.38	1.72	12	0.17	65.00	1415.00	4200	20220922	-42.14	2370	20230726	2.53	3630	-33.06	20230323	2370	2.53	20230726	4200	-42.14	20220922	2370	2.53	20230726	5.17	N	087260	500	162 억	495191	N	N	N	N
55	20230823	110647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2405	15	2	0.63	81446480	33929	31.75	2390	2420	2380	3105	1675	2390	2400.50	1.52	-490	2443	2416	2398	2371	2353	2407	2362	163	715	500	1670	5	1	32552861	783	37.00	1.70	12	0.10	65.00	1415.00	4200	20220922	-42.74	2370	20230726	1.48	3630	-33.75	20230323	2370	1.48	20230726	4200	-42.74	20220922	2370	1.48	20230726	5.17	N	087260	500	162 억	495191	N	N	N	N
56	20230823	100646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	20	2	0.84	41744215	17430	16.31	2390	2410	2380	3105	1675	2390	2394.96	1.52	-1655	2443	2416	2398	2371	2353	2407	2362	163	715	500	1670	5	1	32552861	785	37.08	1.70	12	0.05	65.00	1415.00	4200	20220922	-42.62	2370	20230726	1.69	3630	-33.61	20230323	2370	1.69	20230726	4200	-42.62	20220922	2370	1.69	20230726	5.17	N	087260	500	162 억	495191	N	N	N	N
57	20230823	090653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2395	5	2	0.21	7456700	3120	2.92	2390	2395	2385	3105	1675	2390	2389.97	1.52	-421	2443	2416	2398	2371	2353	2407	2362	163	715	500	1670	5	1	32552861	780	36.85	1.69	12	0.01	65.00	1415.00	4200	20220922	-42.98	2370	20230726	1.05	3630	-34.02	20230323	2370	1.05	20230726	4200	-42.98	20220922	2370	1.05	20230726	5.17	N	087260	500	162 억	495191	N	N	N	N
58	20230822	160643	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2390	-35	5	-1.44	254809050	106343	217.60	2410	2425	2380	3150	1700	2425	2396.11	1.60	-25205	2468	2446	2428	2406	2388	2457	2417	163	725	500	1690	5	1	32552861	778	36.77	1.69	12	0.33	65.00	1415.00	4200	20220922	-43.10	2370	20230726	0.84	3630	-34.16	20230323	2370	0.84	20230726	4200	-43.10	20220922	2370	0.84	20230726	5.22	N	087260	500	162 억	520356	N	N	N	N
59	20230822	150645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-40	5	-1.65	249056395	103933	212.67	2410	2425	2380	3150	1700	2425	2396.32	1.60	-24552	2468	2446	2428	2406	2388	2457	2417	163	725	500	1690	5	1	32552861	776	36.69	1.69	12	0.32	65.00	1415.00	4200	20220922	-43.21	2370	20230726	0.63	3630	-34.30	20230323	2370	0.63	20230726	4200	-43.21	20220922	2370	0.63	20230726	5.22	N	087260	500	162 억	520356	N	N	N	N
60	20230822	140647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	-25	5	-1.03	227102250	94724	193.83	2410	2425	2380	3150	1700	2425	2397.52	1.60	-22105	2468	2446	2428	2406	2388	2457	2417	163	725	500	1690	5	1	32552861	781	36.92	1.70	12	0.29	65.00	1415.00	4200	20220922	-42.86	2370	20230726	1.27	3630	-33.88	20230323	2370	1.27	20230726	4200	-42.86	20220922	2370	1.27	20230726	5.22	N	087260	500	162 억	520356	N	N	N	N
61	20230822	130642	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2395	-30	5	-1.24	190876165	79558	162.80	2410	2425	2390	3150	1700	2425	2399.21	1.60	-19143	2468	2446	2428	2406	2388	2457	2417	163	725	500	1690	5	1	32552861	780	36.85	1.69	12	0.24	65.00	1415.00	4200	20220922	-42.98	2370	20230726	1.05	3630	-34.02	20230323	2370	1.05	20230726	4200	-42.98	20220922	2370	1.05	20230726	5.22	N	087260	500	162 억	520356	N	N	N	N
62	20230822	120633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	-25	5	-1.03	132334120	55112	112.77	2410	2425	2390	3150	1700	2425	2401.19	1.60	-15597	2468	2446	2428	2406	2388	2457	2417	163	725	500	1690	5	1	32552861	781	36.92	1.70	12	0.17	65.00	1415.00	4200	20220922	-42.86	2370	20230726	1.27	3630	-33.88	20230323	2370	1.27	20230726	4200	-42.86	20220922	2370	1.27	20230726	5.22	N	087260	500	162 억	520356	N	N	N	N
63	20230822	110642	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	-25	5	-1.03	118720180	49442	101.17	2410	2425	2390	3150	1700	2425	2401.20	1.60	-15152	2468	2446	2428	2406	2388	2457	2417	163	725	500	1690	5	1	32552861	781	36.92	1.70	12	0.15	65.00	1415.00	4200	20220922	-42.86	2370	20230726	1.27	3630	-33.88	20230323	2370	1.27	20230726	4200	-42.86	20220922	2370	1.27	20230726	5.22	N	087260	500	162 억	520356	N	N	N	N
64	20230822	100638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2395	-30	5	-1.24	85577880	35632	72.91	2410	2425	2390	3150	1700	2425	2401.71	1.60	-10530	2468	2446	2428	2406	2388	2457	2417	163	725	500	1690	5	1	32552861	780	36.85	1.69	12	0.11	65.00	1415.00	4200	20220922	-42.98	2370	20230726	1.05	3630	-34.02	20230323	2370	1.05	20230726	4200	-42.98	20220922	2370	1.05	20230726	5.22	N	087260	500	162 억	520356	N	N	N	N
65	20230822	090642	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2415	-10	5	-0.41	19455170	8068	16.51	2410	2425	2410	3150	1700	2425	2411.40	1.60	-2615	2468	2446	2428	2406	2388	2457	2417	163	725	500	1690	5	1	32552861	786	37.15	1.71	12	0.02	65.00	1415.00	4200	20220922	-42.50	2370	20230726	1.90	3630	-33.47	20230323	2370	1.90	20230726	4200	-42.50	20220922	2370	1.90	20230726	5.22	N	087260	500	162 억	520356	N	N	N	N
66	20230821	160639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	-5	5	-0.21	117880440	48565	60.39	2415	2450	2410	3155	1705	2430	2427.27	1.62	-5979	2456	2442	2421	2407	2386	2450	2415	163	725	500	1700	5	1	32552861	789	37.31	1.71	12	0.15	65.00	1415.00	4200	20220922	-42.26	2370	20230726	2.32	3630	-33.20	20230323	2370	2.32	20230726	4200	-42.26	20220922	2370	2.32	20230726	5.41	N	087260	500	162 억	526654	N	N	N	N
67	20230821	150645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2420	-10	5	-0.41	97549475	40178	49.96	2415	2450	2410	3155	1705	2430	2427.93	1.62	-4956	2456	2442	2421	2407	2386	2450	2415	163	725	500	1700	5	1	32552861	788	37.23	1.71	12	0.12	65.00	1415.00	4200	20220922	-42.38	2370	20230726	2.11	3630	-33.33	20230323	2370	2.11	20230726	4200	-42.38	20220922	2370	2.11	20230726	5.41	N	087260	500	162 억	526654	N	N	N	N
68	20230821	140642	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	-5	5	-0.21	66295335	27255	33.89	2415	2450	2415	3155	1705	2430	2432.41	1.62	-2833	2456	2442	2421	2407	2386	2450	2415	163	725	500	1700	5	1	32552861	789	37.31	1.71	12	0.08	65.00	1415.00	4200	20220922	-42.26	2370	20230726	2.32	3630	-33.20	20230323	2370	2.32	20230726	4200	-42.26	20220922	2370	2.32	20230726	5.41	N	087260	500	162 억	526654	N	N	N	N
69	20230821	130648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2435	5	2	0.21	52979705	21770	27.07	2415	2450	2415	3155	1705	2430	2433.61	1.62	-1868	2456	2442	2421	2407	2386	2450	2415	163	725	500	1700	5	1	32552861	793	37.46	1.72	12	0.07	65.00	1415.00	4200	20220922	-42.02	2370	20230726	2.74	3630	-32.92	20230323	2370	2.74	20230726	4200	-42.02	20220922	2370	2.74	20230726	5.41	N	087260	500	162 억	526654	N	N	N	N
70	20230821	120645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2430	0	3	0.00	47705530	19603	24.38	2415	2450	2415	3155	1705	2430	2433.58	1.62	-1174	2456	2442	2421	2407	2386	2450	2415	163	725	500	1700	5	1	32552861	791	37.38	1.72	12	0.06	65.00	1415.00	4200	20220922	-42.14	2370	20230726	2.53	3630	-33.06	20230323	2370	2.53	20230726	4200	-42.14	20220922	2370	2.53	20230726	5.41	N	087260	500	162 억	526654	N	N	N	N
71	20230821	110641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2435	5	2	0.21	45854645	18842	23.43	2415	2450	2415	3155	1705	2430	2433.64	1.62	-1195	2456	2442	2421	2407	2386	2450	2415	163	725	500	1700	5	1	32552861	793	37.46	1.72	12	0.06	65.00	1415.00	4200	20220922	-42.02	2370	20230726	2.74	3630	-32.92	20230323	2370	2.74	20230726	4200	-42.02	20220922	2370	2.74	20230726	5.41	N	087260	500	162 억	526654	N	N	N	N
72	20230821	100641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2435	5	2	0.21	19680010	8082	10.05	2415	2450	2415	3155	1705	2430	2435.05	1.62	676	2456	2442	2421	2407	2386	2450	2415	163	725	500	1700	5	1	32552861	793	37.46	1.72	12	0.02	65.00	1415.00	4200	20220922	-42.02	2370	20230726	2.74	3630	-32.92	20230323	2370	2.74	20230726	4200	-42.02	20220922	2370	2.74	20230726	5.41	N	087260	500	162 억	526654	N	N	N	N
73	20230821	090647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	-5	5	-0.21	1770365	733	0.91	2415	2425	2415	3155	1705	2430	2415.03	1.62	-96	2456	2442	2421	2407	2386	2450	2415	163	725	500	1700	5	1	32552861	789	37.31	1.71	12	0.00	65.00	1415.00	4200	20220922	-42.26	2370	20230726	2.32	3630	-33.20	20230323	2370	2.32	20230726	4200	-42.26	20220922	2370	2.32	20230726	5.41	N	087260	500	162 억	526654	N	N	N	N
74	20230818	160642	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2430	-15	5	-0.61	189778575	78697	46.46	2400	2435	2400	3175	1715	2445	2411.51	1.62	1757	2515	2480	2430	2395	2345	2497	2412	163	730	500	1710	5	1	32552861	791	37.38	1.72	12	0.24	65.00	1415.00	4200	20220922	-42.14	2370	20230726	2.53	3630	-33.06	20230323	2370	2.53	20230726	4200	-42.14	20220922	2370	2.53	20230726	5.37	N	087260	500	162 억	526302	N	N	N	N
75	20230818	150634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2420	-25	5	-1.02	183713960	76194	44.98	2400	2435	2400	3175	1715	2445	2411.13	1.62	2354	2515	2480	2430	2395	2345	2497	2412	163	730	500	1710	5	1	32552861	788	37.23	1.71	12	0.23	65.00	1415.00	4200	20220922	-42.38	2370	20230726	2.11	3630	-33.33	20230323	2370	2.11	20230726	4200	-42.38	20220922	2370	2.11	20230726	5.37	N	087260	500	162 억	526302	N	N	N	N
76	20230818	140639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	-35	5	-1.43	145127005	60190	35.54	2400	2435	2400	3175	1715	2445	2411.15	1.62	2934	2515	2480	2430	2395	2345	2497	2412	163	730	500	1710	5	1	32552861	785	37.08	1.70	12	0.18	65.00	1415.00	4200	20220922	-42.62	2370	20230726	1.69	3630	-33.61	20230323	2370	1.69	20230726	4200	-42.62	20220922	2370	1.69	20230726	5.37	N	087260	500	162 억	526302	N	N	N	N
77	20230818	130635	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2415	-30	5	-1.23	128868715	53454	31.56	2400	2435	2400	3175	1715	2445	2410.83	1.62	3412	2515	2480	2430	2395	2345	2497	2412	163	730	500	1710	5	1	32552861	786	37.15	1.71	12	0.16	65.00	1415.00	4200	20220922	-42.50	2370	20230726	1.90	3630	-33.47	20230323	2370	1.90	20230726	4200	-42.50	20220922	2370	1.90	20230726	5.37	N	087260	500	162 억	526302	N	N	N	N
78	20230818	120646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2420	-25	5	-1.02	88620435	36789	21.72	2400	2435	2400	3175	1715	2445	2408.88	1.62	2456	2515	2480	2430	2395	2345	2497	2412	163	730	500	1710	5	1	32552861	788	37.23	1.71	12	0.11	65.00	1415.00	4200	20220922	-42.38	2370	20230726	2.11	3630	-33.33	20230323	2370	2.11	20230726	4200	-42.38	20220922	2370	2.11	20230726	5.37	N	087260	500	162 억	526302	N	N	N	N
79	20230818	110639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	-20	5	-0.82	68943650	28664	16.92	2400	2425	2400	3175	1715	2445	2405.23	1.62	2760	2515	2480	2430	2395	2345	2497	2412	163	730	500	1710	5	1	32552861	789	37.31	1.71	12	0.09	65.00	1415.00	4200	20220922	-42.26	2370	20230726	2.32	3630	-33.20	20230323	2370	2.32	20230726	4200	-42.26	20220922	2370	2.32	20230726	5.37	N	087260	500	162 억	526302	N	N	N	N
80	20230818	100639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2405	-40	5	-1.64	50569570	21043	12.42	2400	2425	2400	3175	1715	2445	2403.15	1.62	1161	2515	2480	2430	2395	2345	2497	2412	163	730	500	1710	5	1	32552861	783	37.00	1.70	12	0.06	65.00	1415.00	4200	20220922	-42.74	2370	20230726	1.48	3630	-33.75	20230323	2370	1.48	20230726	4200	-42.74	20220922	2370	1.48	20230726	5.37	N	087260	500	162 억	526302	N	N	N	N
81	20230818	090641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	-45	5	-1.84	8124040	3382	2.00	2400	2425	2400	3175	1715	2445	2402.14	1.62	1194	2515	2480	2430	2395	2345	2497	2412	163	730	500	1710	5	1	32552861	781	36.92	1.70	12	0.01	65.00	1415.00	4200	20220922	-42.86	2370	20230726	1.27	3630	-33.88	20230323	2370	1.27	20230726	4200	-42.86	20220922	2370	1.27	20230726	5.37	N	087260	500	162 억	526302	N	N	N	N
82	20230817	160640	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2445	-15	5	-0.61	410009075	169093	106.08	2410	2465	2380	3195	1725	2460	2424.75	1.42	59457	2613	2536	2483	2406	2353	2510	2380	163	735	500	1720	5	1	32552861	796	37.62	1.73	12	0.52	65.00	1415.00	4200	20220922	-41.79	2370	20230726	3.16	3630	-32.64	20230323	2370	3.16	20230726	4200	-41.79	20220922	2370	3.16	20230726	5.30	N	087260	500	162 억	463634	N	N	N	N
83	20230817	150645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2440	-20	5	-0.81	347834610	143528	90.04	2410	2465	2380	3195	1725	2460	2423.46	1.42	45770	2613	2536	2483	2406	2353	2510	2380	163	735	500	1720	5	1	32552861	794	37.54	1.72	12	0.44	65.00	1415.00	4200	20220922	-41.90	2370	20230726	2.95	3630	-32.78	20230323	2370	2.95	20230726	4200	-41.90	20220922	2370	2.95	20230726	5.30	N	087260	500	162 억	463634	N	N	N	N
84	20230817	140639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2455	-5	5	-0.20	262437855	108541	68.09	2410	2465	2380	3195	1725	2460	2417.87	1.42	22909	2613	2536	2483	2406	2353	2510	2380	163	735	500	1720	5	1	32552861	799	37.77	1.73	12	0.33	65.00	1415.00	4200	20220922	-41.55	2370	20230726	3.59	3630	-32.37	20230323	2370	3.59	20230726	4200	-41.55	20220922	2370	3.59	20230726	5.30	N	087260	500	162 억	463634	N	N	N	N
85	20230817	130637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2435	-25	5	-1.02	229606670	95145	59.69	2410	2450	2380	3195	1725	2460	2413.23	1.42	17367	2613	2536	2483	2406	2353	2510	2380	163	735	500	1720	5	1	32552861	793	37.46	1.72	12	0.29	65.00	1415.00	4200	20220922	-42.02	2370	20230726	2.74	3630	-32.92	20230323	2370	2.74	20230726	4200	-42.02	20220922	2370	2.74	20230726	5.30	N	087260	500	162 억	463634	N	N	N	N
86	20230817	120640	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	-35	5	-1.42	189878090	78785	49.43	2410	2450	2380	3195	1725	2460	2410.08	1.42	8240	2613	2536	2483	2406	2353	2510	2380	163	735	500	1720	5	1	32552861	789	37.31	1.71	12	0.24	65.00	1415.00	4200	20220922	-42.26	2370	20230726	2.32	3630	-33.20	20230323	2370	2.32	20230726	4200	-42.26	20220922	2370	2.32	20230726	5.30	N	087260	500	162 억	463634	N	N	N	N
87	20230817	110638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2420	-40	5	-1.63	167470060	69514	43.61	2410	2450	2380	3195	1725	2460	2409.16	1.42	4429	2613	2536	2483	2406	2353	2510	2380	163	735	500	1720	5	1	32552861	788	37.23	1.71	12	0.21	65.00	1415.00	4200	20220922	-42.38	2370	20230726	2.11	3630	-33.33	20230323	2370	2.11	20230726	4200	-42.38	20220922	2370	2.11	20230726	5.30	N	087260	500	162 억	463634	N	N	N	N
88	20230817	100636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2415	-45	5	-1.83	134620835	55893	35.07	2410	2450	2380	3195	1725	2460	2408.54	1.42	-2559	2613	2536	2483	2406	2353	2510	2380	163	735	500	1720	5	1	32552861	786	37.15	1.71	12	0.17	65.00	1415.00	4200	20220922	-42.50	2370	20230726	1.90	3630	-33.47	20230323	2370	1.90	20230726	4200	-42.50	20220922	2370	1.90	20230726	5.30	N	087260	500	162 억	463634	N	N	N	N
89	20230817	090634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	-35	5	-1.42	28924585	11972	7.51	2410	2450	2405	3195	1725	2460	2416.02	1.42	4733	2613	2536	2483	2406	2353	2510	2380	163	735	500	1720	5	1	32552861	789	37.31	1.71	12	0.04	65.00	1415.00	4200	20220922	-42.26	2370	20230726	2.32	3630	-33.20	20230323	2370	2.32	20230726	4200	-42.26	20220922	2370	2.32	20230726	5.30	N	087260	500	162 억	463634	N	N	N	N
90	20230816	160638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2460	-100	5	-3.91	390092210	158313	176.51	2515	2560	2430	3325	1795	2560	2464.06	1.63	-67143	2633	2596	2563	2526	2493	2580	2510	163	765	500	1790	5	1	32552861	801	37.85	1.74	12	0.49	65.00	1415.00	4200	20220922	-41.43	2370	20230726	3.80	3630	-32.23	20230323	2370	3.80	20230726	4200	-41.43	20220922	2370	3.80	20230726	5.33	N	087260	500	162 억	530783	N	N	N	N
91	20230816	150639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2450	-110	5	-4.30	376887700	152934	170.52	2515	2560	2430	3325	1795	2560	2464.38	1.63	-65762	2633	2596	2563	2526	2493	2580	2510	163	765	500	1790	5	1	32552861	798	37.69	1.73	12	0.47	65.00	1415.00	4200	20220922	-41.67	2370	20230726	3.38	3630	-32.51	20230323	2370	3.38	20230726	4200	-41.67	20220922	2370	3.38	20230726	5.33	N	087260	500	162 억	530783	N	N	N	N
92	20230816	140637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2455	-105	5	-4.10	343496510	139325	155.34	2515	2560	2430	3325	1795	2560	2465.43	1.63	-63959	2633	2596	2563	2526	2493	2580	2510	163	765	500	1790	5	1	32552861	799	37.77	1.73	12	0.43	65.00	1415.00	4200	20220922	-41.55	2370	20230726	3.59	3630	-32.37	20230323	2370	3.59	20230726	4200	-41.55	20220922	2370	3.59	20230726	5.33	N	087260	500	162 억	530783	N	N	N	N
93	20230816	130636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2455	-105	5	-4.10	287722035	116598	130.00	2515	2560	2430	3325	1795	2560	2467.64	1.63	-59478	2633	2596	2563	2526	2493	2580	2510	163	765	500	1790	5	1	32552861	799	37.77	1.73	12	0.36	65.00	1415.00	4200	20220922	-41.55	2370	20230726	3.59	3630	-32.37	20230323	2370	3.59	20230726	4200	-41.55	20220922	2370	3.59	20230726	5.33	N	087260	500	162 억	530783	N	N	N	N
94	20230816	120645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2450	-110	5	-4.30	274118915	111053	123.82	2515	2560	2430	3325	1795	2560	2468.36	1.63	-58081	2633	2596	2563	2526	2493	2580	2510	163	765	500	1790	5	1	32552861	798	37.69	1.73	12	0.34	65.00	1415.00	4200	20220922	-41.67	2370	20230726	3.38	3630	-32.51	20230323	2370	3.38	20230726	4200	-41.67	20220922	2370	3.38	20230726	5.33	N	087260	500	162 억	530783	N	N	N	N
95	20230816	110641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2440	-120	5	-4.69	234537075	94928	105.84	2515	2560	2430	3325	1795	2560	2470.68	1.63	-49908	2633	2596	2563	2526	2493	2580	2510	163	765	500	1790	5	1	32552861	794	37.54	1.72	12	0.29	65.00	1415.00	4200	20220922	-41.90	2370	20230726	2.95	3630	-32.78	20230323	2370	2.95	20230726	4200	-41.90	20220922	2370	2.95	20230726	5.33	N	087260	500	162 억	530783	N	N	N	N
96	20230816	100639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2435	-125	5	-4.88	194135005	78424	87.44	2515	2560	2430	3325	1795	2560	2475.45	1.63	-43362	2633	2596	2563	2526	2493	2580	2510	163	765	500	1790	5	1	32552861	793	37.46	1.72	12	0.24	65.00	1415.00	4200	20220922	-42.02	2370	20230726	2.74	3630	-32.92	20230323	2370	2.74	20230726	4200	-42.02	20220922	2370	2.74	20230726	5.33	N	087260	500	162 억	530783	N	N	N	N
97	20230816	090636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2505	-55	5	-2.15	22203215	8844	9.86	2515	2560	2500	3325	1795	2560	2510.54	1.63	-1132	2633	2596	2563	2526	2493	2580	2510	163	765	500	1790	5	1	32552861	815	38.54	1.77	12	0.03	65.00	1415.00	4200	20220922	-40.36	2370	20230726	5.70	3630	-30.99	20230323	2370	5.70	20230726	4200	-40.36	20220922	2370	5.70	20230726	5.33	N	087260	500	162 억	530783	N	N	N	N
98	20230814	160631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2560	-60	5	-2.29	227292320	88787	85.48	2600	2600	2530	3405	1835	2620	2559.97	1.68	-16167	2670	2645	2610	2585	2550	2657	2597	163	785	500	1830	5	1	32552861	833	39.38	1.81	12	0.27	65.00	1415.00	4200	20220922	-39.05	2370	20230726	8.02	3630	-29.48	20230323	2370	8.02	20230726	4200	-39.05	20220922	2370	8.02	20230726	5.25	N	087260	500	162 억	547273	N	N	N	N
99	20230814	150629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2550	-70	5	-2.67	212317105	82932	79.84	2600	2600	2530	3405	1835	2620	2560.13	1.68	-14737	2670	2645	2610	2585	2550	2657	2597	163	785	500	1830	5	1	32552861	830	39.23	1.80	12	0.25	65.00	1415.00	4200	20220922	-39.29	2370	20230726	7.59	3630	-29.75	20230323	2370	7.59	20230726	4200	-39.29	20220922	2370	7.59	20230726	5.25	N	087260	500	162 억	547273	N	N	N	N
100	20230814	140630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2530	-90	5	-3.44	176586300	68942	66.37	2600	2600	2530	3405	1835	2620	2561.37	1.68	-13024	2670	2645	2610	2585	2550	2657	2597	163	785	500	1830	5	1	32552861	824	38.92	1.79	12	0.21	65.00	1415.00	4200	20220922	-39.76	2370	20230726	6.75	3630	-30.30	20230323	2370	6.75	20230726	4200	-39.76	20220922	2370	6.75	20230726	5.25	N	087260	500	162 억	547273	N	N	N	N
101	20230814	130625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2555	-65	5	-2.48	130879925	50961	49.06	2600	2600	2545	3405	1835	2620	2568.24	1.68	-9063	2670	2645	2610	2585	2550	2657	2597	163	785	500	1830	5	1	32552861	832	39.31	1.81	12	0.16	65.00	1415.00	4200	20220922	-39.17	2370	20230726	7.81	3630	-29.61	20230323	2370	7.81	20230726	4200	-39.17	20220922	2370	7.81	20230726	5.25	N	087260	500	162 억	547273	N	N	N	N
102	20230814	120628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2550	-70	5	-2.67	120016235	46700	44.96	2600	2600	2550	3405	1835	2620	2569.94	1.68	-9308	2670	2645	2610	2585	2550	2657	2597	163	785	500	1830	5	1	32552861	830	39.23	1.80	12	0.14	65.00	1415.00	4200	20220922	-39.29	2370	20230726	7.59	3630	-29.75	20230323	2370	7.59	20230726	4200	-39.29	20220922	2370	7.59	20230726	5.25	N	087260	500	162 억	547273	N	N	N	N
103	20230814	110625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2565	-55	5	-2.10	72830190	28245	27.19	2600	2600	2565	3405	1835	2620	2578.52	1.68	-9793	2670	2645	2610	2585	2550	2657	2597	163	785	500	1830	5	1	32552861	835	39.46	1.81	12	0.09	65.00	1415.00	4200	20220922	-38.93	2370	20230726	8.23	3630	-29.34	20230323	2370	8.23	20230726	4200	-38.93	20220922	2370	8.23	20230726	5.25	N	087260	500	162 억	547273	N	N	N	N
104	20230814	100626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2575	-45	5	-1.72	47586750	18430	17.74	2600	2600	2565	3405	1835	2620	2582.03	1.68	-4881	2670	2645	2610	2585	2550	2657	2597	163	785	500	1830	5	1	32552861	838	39.62	1.82	12	0.06	65.00	1415.00	4200	20220922	-38.69	2370	20230726	8.65	3630	-29.06	20230323	2370	8.65	20230726	4200	-38.69	20220922	2370	8.65	20230726	5.25	N	087260	500	162 억	547273	N	N	N	N
105	20230814	090625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2565	-55	5	-2.10	14276355	5527	5.32	2600	2600	2565	3405	1835	2620	2583.02	1.68	-4001	2670	2645	2610	2585	2550	2657	2597	163	785	500	1830	5	1	32552861	835	39.46	1.81	12	0.02	65.00	1415.00	4200	20220922	-38.93	2370	20230726	8.23	3630	-29.34	20230323	2370	8.23	20230726	4200	-38.93	20220922	2370	8.23	20230726	5.25	N	087260	500	162 억	547273	N	N	N	N
106	20230811	160625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2620	35	2	1.35	267881510	102414	71.10	2585	2635	2575	3360	1810	2585	2615.67	1.62	19357	2645	2615	2560	2530	2475	2630	2545	163	775	500	1800	5	1	32552861	853	40.31	1.85	12	0.31	65.00	1415.00	4200	20220922	-37.62	2370	20230726	10.55	3630	-27.82	20230323	2370	10.55	20230726	4200	-37.62	20220922	2370	10.55	20230726	5.31	N	087260	500	162 억	527448	N	N	N	N
107	20230811	150621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2625	40	2	1.55	254036185	97127	67.43	2585	2635	2575	3360	1810	2585	2615.51	1.62	19409	2645	2615	2560	2530	2475	2630	2545	163	775	500	1800	5	1	32552861	855	40.38	1.86	12	0.30	65.00	1415.00	4200	20220922	-37.50	2370	20230726	10.76	3630	-27.69	20230323	2370	10.76	20230726	4200	-37.50	20220922	2370	10.76	20230726	5.31	N	087260	500	162 억	527448	N	N	N	N
108	20230811	140622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2625	40	2	1.55	239427215	91554	63.56	2585	2635	2575	3360	1810	2585	2615.15	1.62	19747	2645	2615	2560	2530	2475	2630	2545	163	775	500	1800	5	1	32552861	855	40.38	1.86	12	0.28	65.00	1415.00	4200	20220922	-37.50	2370	20230726	10.76	3630	-27.69	20230323	2370	10.76	20230726	4200	-37.50	20220922	2370	10.76	20230726	5.31	N	087260	500	162 억	527448	N	N	N	N
109	20230811	130618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2625	40	2	1.55	206841615	79143	54.95	2585	2630	2575	3360	1810	2585	2613.52	1.62	19322	2645	2615	2560	2530	2475	2630	2545	163	775	500	1800	5	1	32552861	855	40.38	1.86	12	0.24	65.00	1415.00	4200	20220922	-37.50	2370	20230726	10.76	3630	-27.69	20230323	2370	10.76	20230726	4200	-37.50	20220922	2370	10.76	20230726	5.31	N	087260	500	162 억	527448	N	N	N	N
110	20230811	120616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2620	35	2	1.35	175909740	67367	46.77	2585	2630	2575	3360	1810	2585	2611.22	1.62	18568	2645	2615	2560	2530	2475	2630	2545	163	775	500	1800	5	1	32552861	853	40.31	1.85	12	0.21	65.00	1415.00	4200	20220922	-37.62	2370	20230726	10.55	3630	-27.82	20230323	2370	10.55	20230726	4200	-37.62	20220922	2370	10.55	20230726	5.31	N	087260	500	162 억	527448	N	N	N	N
111	20230811	110615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2625	40	2	1.55	143017555	54776	38.03	2585	2630	2575	3360	1810	2585	2610.95	1.62	16008	2645	2615	2560	2530	2475	2630	2545	163	775	500	1800	5	1	32552861	855	40.38	1.86	12	0.17	65.00	1415.00	4200	20220922	-37.50	2370	20230726	10.76	3630	-27.69	20230323	2370	10.76	20230726	4200	-37.50	20220922	2370	10.76	20230726	5.31	N	087260	500	162 억	527448	N	N	N	N
112	20230811	100613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2630	45	2	1.74	130134365	49866	34.62	2585	2630	2575	3360	1810	2585	2609.68	1.62	17329	2645	2615	2560	2530	2475	2630	2545	163	775	500	1800	5	1	32552861	856	40.46	1.86	12	0.15	65.00	1415.00	4200	20220922	-37.38	2370	20230726	10.97	3630	-27.55	20230323	2370	10.97	20230726	4200	-37.38	20220922	2370	10.97	20230726	5.31	N	087260	500	162 억	527448	N	N	N	N
113	20230811	090621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2590	5	2	0.19	13697025	5298	3.68	2585	2590	2580	3360	1810	2585	2585.32	1.62	2891	2645	2615	2560	2530	2475	2630	2545	163	775	500	1800	5	1	32552861	843	39.85	1.83	12	0.02	65.00	1415.00	4200	20220922	-38.33	2370	20230726	9.28	3630	-28.65	20230323	2370	9.28	20230726	4200	-38.33	20220922	2370	9.28	20230726	5.31	N	087260	500	162 억	527448	N	N	N	N
114	20230810	160615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2585	45	2	1.77	362690090	141422	179.93	2525	2590	2505	3300	1780	2540	2564.54	1.62	-507	2593	2566	2533	2506	2473	2580	2520	163	760	500	1770	5	1	32552861	841	39.77	1.83	12	0.43	65.00	1415.00	4200	20220922	-38.45	2370	20230726	9.07	3630	-28.79	20230323	2370	9.07	20230726	4200	-38.45	20220922	2370	9.07	20230726	5.23	N	087260	500	162 억	528224	N	N	N	N
115	20230810	150612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2575	35	2	1.38	342029915	133421	169.75	2525	2590	2505	3300	1780	2540	2563.61	1.62	878	2593	2566	2533	2506	2473	2580	2520	163	760	500	1770	5	1	32552861	838	39.62	1.82	12	0.41	65.00	1415.00	4200	20220922	-38.69	2370	20230726	8.65	3630	-29.06	20230323	2370	8.65	20230726	4200	-38.69	20220922	2370	8.65	20230726	5.23	N	087260	500	162 억	528224	N	N	N	N
116	20230810	140611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2580	40	2	1.57	284933295	111322	141.63	2525	2590	2505	3300	1780	2540	2559.61	1.62	2467	2593	2566	2533	2506	2473	2580	2520	163	760	500	1770	5	1	32552861	840	39.69	1.82	12	0.34	65.00	1415.00	4200	20220922	-38.57	2370	20230726	8.86	3630	-28.93	20230323	2370	8.86	20230726	4200	-38.57	20220922	2370	8.86	20230726	5.23	N	087260	500	162 억	528224	N	N	N	N
117	20230810	130607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2580	40	2	1.57	255407315	99883	127.08	2525	2590	2505	3300	1780	2540	2557.13	1.62	1858	2593	2566	2533	2506	2473	2580	2520	163	760	500	1770	5	1	32552861	840	39.69	1.82	12	0.31	65.00	1415.00	4200	20220922	-38.57	2370	20230726	8.86	3630	-28.93	20230323	2370	8.86	20230726	4200	-38.57	20220922	2370	8.86	20230726	5.23	N	087260	500	162 억	528224	N	N	N	N
118	20230810	120616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2580	40	2	1.57	220442305	86358	109.87	2525	2590	2505	3300	1780	2540	2552.71	1.62	4014	2593	2566	2533	2506	2473	2580	2520	163	760	500	1770	5	1	32552861	840	39.69	1.82	12	0.27	65.00	1415.00	4200	20220922	-38.57	2370	20230726	8.86	3630	-28.93	20230323	2370	8.86	20230726	4200	-38.57	20220922	2370	8.86	20230726	5.23	N	087260	500	162 억	528224	N	N	N	N
119	20230810	110618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2550	10	2	0.39	150734460	59244	75.38	2525	2560	2505	3300	1780	2540	2544.33	1.62	391	2593	2566	2533	2506	2473	2580	2520	163	760	500	1770	5	1	32552861	830	39.23	1.80	12	0.18	65.00	1415.00	4200	20220922	-39.29	2370	20230726	7.59	3630	-29.75	20230323	2370	7.59	20230726	4200	-39.29	20220922	2370	7.59	20230726	5.23	N	087260	500	162 억	528224	N	N	N	N
120	20230810	100615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2530	-10	5	-0.39	25740755	10210	12.99	2525	2535	2505	3300	1780	2540	2520.37	1.62	1742	2593	2566	2533	2506	2473	2580	2520	163	760	500	1770	5	1	32552861	824	38.92	1.79	12	0.03	65.00	1415.00	4200	20220922	-39.76	2370	20230726	6.75	3630	-30.30	20230323	2370	6.75	20230726	4200	-39.76	20220922	2370	6.75	20230726	5.23	N	087260	500	162 억	528224	N	N	N	N
121	20230810	090622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2520	-20	5	-0.79	4525730	1790	2.28	2525	2535	2520	3300	1780	2540	2525.05	1.62	-366	2593	2566	2533	2506	2473	2580	2520	163	760	500	1770	5	1	32552861	820	38.77	1.78	12	0.01	65.00	1415.00	4200	20220922	-40.00	2370	20230726	6.33	3630	-30.58	20230323	2370	6.33	20230726	4200	-40.00	20220922	2370	6.33	20230726	5.23	N	087260	500	162 억	528224	N	N	N	N
122	20230809	160613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2540	5	2	0.20	196328965	77415	62.28	2535	2560	2500	3295	1775	2535	2536.06	1.60	8156	2581	2557	2516	2492	2451	2567	2502	163	760	500	1770	5	1	32552861	827	39.08	1.80	12	0.24	65.00	1415.00	4200	20220922	-39.52	2370	20230726	7.17	3630	-30.03	20230323	2370	7.17	20230726	4200	-39.52	20220922	2370	7.17	20230726	5.16	N	087260	500	162 억	520176	N	N	N	N
123	20230809	150605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2535	0	3	0.00	178663825	70456	56.68	2535	2560	2500	3295	1775	2535	2535.82	1.60	4629	2581	2557	2516	2492	2451	2567	2502	163	760	500	1770	5	1	32552861	825	39.00	1.79	12	0.22	65.00	1415.00	4200	20220922	-39.64	2370	20230726	6.96	3630	-30.17	20230323	2370	6.96	20230726	4200	-39.64	20220922	2370	6.96	20230726	5.16	N	087260	500	162 억	520176	N	N	N	N
124	20230809	140605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2540	5	2	0.20	155917945	61491	49.47	2535	2560	2500	3295	1775	2535	2535.62	1.60	-82	2581	2557	2516	2492	2451	2567	2502	163	760	500	1770	5	1	32552861	827	39.08	1.80	12	0.19	65.00	1415.00	4200	20220922	-39.52	2370	20230726	7.17	3630	-30.03	20230323	2370	7.17	20230726	4200	-39.52	20220922	2370	7.17	20230726	5.16	N	087260	500	162 억	520176	N	N	N	N
125	20230809	130618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2545	10	2	0.39	137611755	54293	43.68	2535	2560	2500	3295	1775	2535	2534.61	1.60	-3693	2581	2557	2516	2492	2451	2567	2502	163	760	500	1770	5	1	32552861	828	39.15	1.80	12	0.17	65.00	1415.00	4200	20220922	-39.40	2370	20230726	7.38	3630	-29.89	20230323	2370	7.38	20230726	4200	-39.40	20220922	2370	7.38	20230726	5.16	N	087260	500	162 억	520176	N	N	N	N
126	20230809	120615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2535	0	3	0.00	121644205	48005	38.62	2535	2560	2500	3295	1775	2535	2533.99	1.60	-4417	2581	2557	2516	2492	2451	2567	2502	163	760	500	1770	5	1	32552861	825	39.00	1.79	12	0.15	65.00	1415.00	4200	20220922	-39.64	2370	20230726	6.96	3630	-30.17	20230323	2370	6.96	20230726	4200	-39.64	20220922	2370	6.96	20230726	5.16	N	087260	500	162 억	520176	N	N	N	N
127	20230809	110615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2535	0	3	0.00	112951640	44579	35.86	2535	2560	2500	3295	1775	2535	2533.74	1.60	-2716	2581	2557	2516	2492	2451	2567	2502	163	760	500	1770	5	1	32552861	825	39.00	1.79	12	0.14	65.00	1415.00	4200	20220922	-39.64	2370	20230726	6.96	3630	-30.17	20230323	2370	6.96	20230726	4200	-39.64	20220922	2370	6.96	20230726	5.16	N	087260	500	162 억	520176	N	N	N	N
128	20230809	100605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2525	-10	5	-0.39	43941900	17476	14.06	2535	2540	2500	3295	1775	2535	2514.41	1.60	-508	2581	2557	2516	2492	2451	2567	2502	163	760	500	1770	5	1	32552861	822	38.85	1.78	12	0.05	65.00	1415.00	4200	20220922	-39.88	2370	20230726	6.54	3630	-30.44	20230323	2370	6.54	20230726	4200	-39.88	20220922	2370	6.54	20230726	5.16	N	087260	500	162 억	520176	N	N	N	N
129	20230809	090607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2505	-30	5	-1.18	8648100	3430	2.76	2535	2540	2505	3295	1775	2535	2521.31	1.60	-952	2581	2557	2516	2492	2451	2567	2502	163	760	500	1770	5	1	32552861	815	38.54	1.77	12	0.01	65.00	1415.00	4200	20220922	-40.36	2370	20230726	5.70	3630	-30.99	20230323	2370	5.70	20230726	4200	-40.36	20220922	2370	5.70	20230726	5.16	N	087260	500	162 억	520176	N	N	N	N
130	20230808	160619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2535	0	3	0.00	308977395	123502	77.78	2535	2540	2475	3295	1775	2535	2501.80	1.71	-35546	2601	2567	2526	2492	2451	2547	2472	163	760	500	1770	5	1	32552861	825	39.00	1.79	12	0.38	65.00	1415.00	4200	20220922	-39.64	2370	20230726	6.96	3630	-30.17	20230323	2370	6.96	20230726	4200	-39.64	20220922	2370	6.96	20230726	5.18	N	087260	500	162 억	556207	N	N	N	N
131	20230808	150611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2485	-50	5	-1.97	262336470	104850	66.04	2535	2540	2480	3295	1775	2535	2502.02	1.71	-33231	2601	2567	2526	2492	2451	2547	2472	163	760	500	1770	5	1	32552861	809	38.23	1.76	12	0.32	65.00	1415.00	4200	20220922	-40.83	2370	20230726	4.85	3630	-31.54	20230323	2370	4.85	20230726	4200	-40.83	20220922	2370	4.85	20230726	5.18	N	087260	500	162 억	556207	N	N	N	N
132	20230808	140608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2500	-35	5	-1.38	175292875	69840	43.99	2535	2540	2495	3295	1775	2535	2509.92	1.71	-22229	2601	2567	2526	2492	2451	2547	2472	163	760	500	1770	5	1	32552861	814	38.46	1.77	12	0.21	65.00	1415.00	4200	20220922	-40.48	2370	20230726	5.49	3630	-31.13	20230323	2370	5.49	20230726	4200	-40.48	20220922	2370	5.49	20230726	5.18	N	087260	500	162 억	556207	N	N	N	N
133	20230808	130602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2500	-35	5	-1.38	156575600	62349	39.27	2535	2540	2495	3295	1775	2535	2511.28	1.71	-21428	2601	2567	2526	2492	2451	2547	2472	163	760	500	1770	5	1	32552861	814	38.46	1.77	12	0.19	65.00	1415.00	4200	20220922	-40.48	2370	20230726	5.49	3630	-31.13	20230323	2370	5.49	20230726	4200	-40.48	20220922	2370	5.49	20230726	5.18	N	087260	500	162 억	556207	N	N	N	N
134	20230808	120608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2510	-25	5	-0.99	110054610	43750	27.55	2535	2540	2500	3295	1775	2535	2515.53	1.71	-15696	2601	2567	2526	2492	2451	2547	2472	163	760	500	1770	5	1	32552861	817	38.62	1.77	12	0.13	65.00	1415.00	4200	20220922	-40.24	2370	20230726	5.91	3630	-30.85	20230323	2370	5.91	20230726	4200	-40.24	20220922	2370	5.91	20230726	5.18	N	087260	500	162 억	556207	N	N	N	N
135	20230808	110600	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2510	-25	5	-0.99	83731805	33284	20.96	2535	2540	2500	3295	1775	2535	2515.68	1.71	-11927	2601	2567	2526	2492	2451	2547	2472	163	760	500	1770	5	1	32552861	817	38.62	1.77	12	0.10	65.00	1415.00	4200	20220922	-40.24	2370	20230726	5.91	3630	-30.85	20230323	2370	5.91	20230726	4200	-40.24	20220922	2370	5.91	20230726	5.18	N	087260	500	162 억	556207	N	N	N	N
136	20230808	100610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2520	-15	5	-0.59	33034185	13102	8.25	2535	2540	2505	3295	1775	2535	2521.31	1.71	-3425	2601	2567	2526	2492	2451	2547	2472	163	760	500	1770	5	1	32552861	820	38.77	1.78	12	0.04	65.00	1415.00	4200	20220922	-40.00	2370	20230726	6.33	3630	-30.58	20230323	2370	6.33	20230726	4200	-40.00	20220922	2370	6.33	20230726	5.18	N	087260	500	162 억	556207	N	N	N	N
137	20230808	090611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2535	0	3	0.00	1400110	552	0.35	2535	2540	2535	3295	1775	2535	2536.43	1.71	365	2601	2567	2526	2492	2451	2547	2472	163	760	500	1770	5	1	32552861	825	39.00	1.79	12	0.00	65.00	1415.00	4200	20220922	-39.64	2370	20230726	6.96	3630	-30.17	20230323	2370	6.96	20230726	4200	-39.64	20220922	2370	6.96	20230726	5.18	N	087260	500	162 억	556207	N	N	N	N
138	20230807	160606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2535	-25	5	-0.98	398700165	158224	177.18	2560	2560	2485	3325	1795	2560	2519.85	1.61	32910	2620	2590	2545	2515	2470	2605	2530	163	765	500	1790	5	1	32552861	825	39.00	1.79	12	0.49	65.00	1415.00	4200	20220922	-39.64	2370	20230726	6.96	3630	-30.17	20230323	2370	6.96	20230726	4200	-39.64	20220922	2370	6.96	20230726	5.19	N	087260	500	162 억	522524	N	N	N	N
139	20230807	150606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2535	-25	5	-0.98	373796610	148398	166.18	2560	2560	2485	3325	1795	2560	2518.88	1.61	31885	2620	2590	2545	2515	2470	2605	2530	163	765	500	1790	5	1	32552861	825	39.00	1.79	12	0.46	65.00	1415.00	4200	20220922	-39.64	2370	20230726	6.96	3630	-30.17	20230323	2370	6.96	20230726	4200	-39.64	20220922	2370	6.96	20230726	5.19	N	087260	500	162 억	522524	N	N	N	N
140	20230807	140607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2530	-30	5	-1.17	298065350	118619	132.83	2560	2560	2485	3325	1795	2560	2512.80	1.61	31120	2620	2590	2545	2515	2470	2605	2530	163	765	500	1790	5	1	32552861	824	38.92	1.79	12	0.36	65.00	1415.00	4200	20220922	-39.76	2370	20230726	6.75	3630	-30.30	20230323	2370	6.75	20230726	4200	-39.76	20220922	2370	6.75	20230726	5.19	N	087260	500	162 억	522524	N	N	N	N
141	20230807	130603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2540	-20	5	-0.78	262074790	104360	116.86	2560	2560	2485	3325	1795	2560	2511.26	1.61	26765	2620	2590	2545	2515	2470	2605	2530	163	765	500	1790	5	1	32552861	827	39.08	1.80	12	0.32	65.00	1415.00	4200	20220922	-39.52	2370	20230726	7.17	3630	-30.03	20230323	2370	7.17	20230726	4200	-39.52	20220922	2370	7.17	20230726	5.19	N	087260	500	162 억	522524	N	N	N	N
142	20230807	120602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2540	-20	5	-0.78	176864905	70569	79.02	2560	2560	2485	3325	1795	2560	2506.27	1.61	11469	2620	2590	2545	2515	2470	2605	2530	163	765	500	1790	5	1	32552861	827	39.08	1.80	12	0.22	65.00	1415.00	4200	20220922	-39.52	2370	20230726	7.17	3630	-30.03	20230323	2370	7.17	20230726	4200	-39.52	20220922	2370	7.17	20230726	5.19	N	087260	500	162 억	522524	N	N	N	N
143	20230807	110558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2530	-30	5	-1.17	161884010	64652	72.40	2560	2560	2485	3325	1795	2560	2503.93	1.61	6262	2620	2590	2545	2515	2470	2605	2530	163	765	500	1790	5	1	32552861	824	38.92	1.79	12	0.20	65.00	1415.00	4200	20220922	-39.76	2370	20230726	6.75	3630	-30.30	20230323	2370	6.75	20230726	4200	-39.76	20220922	2370	6.75	20230726	5.19	N	087260	500	162 억	522524	N	N	N	N
144	20230807	100604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2535	-25	5	-0.98	137531335	54975	61.56	2560	2560	2485	3325	1795	2560	2501.71	1.61	4508	2620	2590	2545	2515	2470	2605	2530	163	765	500	1790	5	1	32552861	825	39.00	1.79	12	0.17	65.00	1415.00	4200	20220922	-39.64	2370	20230726	6.96	3630	-30.17	20230323	2370	6.96	20230726	4200	-39.64	20220922	2370	6.96	20230726	5.19	N	087260	500	162 억	522524	N	N	N	N
145	20230807	090603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2525	-35	5	-1.37	11276615	4485	5.02	2560	2560	2505	3325	1795	2560	2514.30	1.61	0	2620	2590	2545	2515	2470	2605	2530	163	765	500	1790	5	1	32552861	822	38.85	1.78	12	0.01	65.00	1415.00	4200	20220922	-39.88	2370	20230726	6.54	3630	-30.44	20230323	2370	6.54	20230726	4200	-39.88	20220922	2370	6.54	20230726	5.19	N	087260	500	162 억	522524	N	N	N	N
146	20230804	160558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2560	35	2	1.39	225371970	88683	63.68	2515	2575	2500	3280	1770	2525	2541.31	1.57	11988	2585	2555	2525	2495	2465	2540	2480	163	755	500	1760	5	1	32552861	833	39.38	1.81	12	0.27	65.00	1415.00	4200	20220922	-39.05	2370	20230726	8.02	3630	-29.48	20230323	2370	8.02	20230726	4200	-39.05	20220922	2370	8.02	20230726	5.23	N	087260	500	162 억	510544	N	N	N	N
147	20230804	150559	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2560	35	2	1.39	221473470	87159	62.59	2515	2575	2500	3280	1770	2525	2541.03	1.57	12033	2585	2555	2525	2495	2465	2540	2480	163	755	500	1760	5	1	32552861	833	39.38	1.81	12	0.27	65.00	1415.00	4200	20220922	-39.05	2370	20230726	8.02	3630	-29.48	20230323	2370	8.02	20230726	4200	-39.05	20220922	2370	8.02	20230726	5.23	N	087260	500	162 억	510544	N	N	N	N
148	20230804	140607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2545	20	2	0.79	176680845	69658	50.02	2515	2565	2500	3280	1770	2525	2536.40	1.57	5761	2585	2555	2525	2495	2465	2540	2480	163	755	500	1760	5	1	32552861	828	39.15	1.80	12	0.21	65.00	1415.00	4200	20220922	-39.40	2370	20230726	7.38	3630	-29.89	20230323	2370	7.38	20230726	4200	-39.40	20220922	2370	7.38	20230726	5.23	N	087260	500	162 억	510544	N	N	N	N
149	20230804	130558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2540	15	2	0.59	140675685	55453	39.82	2515	2565	2500	3280	1770	2525	2536.85	1.57	1702	2585	2555	2525	2495	2465	2540	2480	163	755	500	1760	5	1	32552861	827	39.08	1.80	12	0.17	65.00	1415.00	4200	20220922	-39.52	2370	20230726	7.17	3630	-30.03	20230323	2370	7.17	20230726	4200	-39.52	20220922	2370	7.17	20230726	5.23	N	087260	500	162 억	510544	N	N	N	N
150	20230804	120556	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2525	0	3	0.00	121987845	48070	34.52	2515	2565	2500	3280	1770	2525	2537.71	1.57	3251	2585	2555	2525	2495	2465	2540	2480	163	755	500	1760	5	1	32552861	822	38.85	1.78	12	0.15	65.00	1415.00	4200	20220922	-39.88	2370	20230726	6.54	3630	-30.44	20230323	2370	6.54	20230726	4200	-39.88	20220922	2370	6.54	20230726	5.23	N	087260	500	162 억	510544	N	N	N	N
151	20230804	110601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2540	15	2	0.59	90576000	35654	25.60	2515	2565	2500	3280	1770	2525	2540.42	1.57	4855	2585	2555	2525	2495	2465	2540	2480	163	755	500	1760	5	1	32552861	827	39.08	1.80	12	0.11	65.00	1415.00	4200	20220922	-39.52	2370	20230726	7.17	3630	-30.03	20230323	2370	7.17	20230726	4200	-39.52	20220922	2370	7.17	20230726	5.23	N	087260	500	162 억	510544	N	N	N	N
152	20230804	100554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2545	20	2	0.79	53263130	21015	15.09	2515	2560	2500	3280	1770	2525	2534.53	1.57	1465	2585	2555	2525	2495	2465	2540	2480	163	755	500	1760	5	1	32552861	828	39.15	1.80	12	0.06	65.00	1415.00	4200	20220922	-39.40	2370	20230726	7.38	3630	-29.89	20230323	2370	7.38	20230726	4200	-39.40	20220922	2370	7.38	20230726	5.23	N	087260	500	162 억	510544	N	N	N	N
153	20230804	090552	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2525	0	3	0.00	7122790	2835	2.04	2515	2525	2500	3280	1770	2525	2512.45	1.57	-423	2585	2555	2525	2495	2465	2540	2480	163	755	500	1760	5	1	32552861	822	38.85	1.78	12	0.01	65.00	1415.00	4200	20220922	-39.88	2370	20230726	6.54	3630	-30.44	20230323	2370	6.54	20230726	4200	-39.88	20220922	2370	6.54	20230726	5.23	N	087260	500	162 억	510544	N	N	N	N
154	20230803	160554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2525	-40	5	-1.56	349176165	138767	146.21	2555	2555	2495	3330	1800	2565	2516.27	1.66	-28833	2681	2622	2581	2522	2481	2602	2502	163	765	500	1790	5	1	32552861	822	38.85	1.78	12	0.43	65.00	1415.00	4200	20220922	-39.88	2370	20230726	6.54	3630	-30.44	20230323	2370	6.54	20230726	4200	-39.88	20220922	2370	6.54	20230726	5.24	N	087260	500	162 억	539378	N	N	N	N
155	20230803	150557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2525	-40	5	-1.56	331325185	131699	138.76	2555	2555	2495	3330	1800	2565	2515.78	1.66	-29747	2681	2622	2581	2522	2481	2602	2502	163	765	500	1790	5	1	32552861	822	38.85	1.78	12	0.40	65.00	1415.00	4200	20220922	-39.88	2370	20230726	6.54	3630	-30.44	20230323	2370	6.54	20230726	4200	-39.88	20220922	2370	6.54	20230726	5.24	N	087260	500	162 억	539378	N	N	N	N
156	20230803	140551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2535	-30	5	-1.17	308904920	122835	129.42	2555	2555	2495	3330	1800	2565	2514.80	1.66	-29375	2681	2622	2581	2522	2481	2602	2502	163	765	500	1790	5	1	32552861	825	39.00	1.79	12	0.38	65.00	1415.00	4200	20220922	-39.64	2370	20230726	6.96	3630	-30.17	20230323	2370	6.96	20230726	4200	-39.64	20220922	2370	6.96	20230726	5.24	N	087260	500	162 억	539378	N	N	N	N
157	20230803	130555	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2530	-35	5	-1.36	291761865	116047	122.27	2555	2555	2495	3330	1800	2565	2514.17	1.66	-28702	2681	2622	2581	2522	2481	2602	2502	163	765	500	1790	5	1	32552861	824	38.92	1.79	12	0.36	65.00	1415.00	4200	20220922	-39.76	2370	20230726	6.75	3630	-30.30	20230323	2370	6.75	20230726	4200	-39.76	20220922	2370	6.75	20230726	5.24	N	087260	500	162 억	539378	N	N	N	N
158	20230803	120557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2515	-50	5	-1.95	261830205	104178	109.77	2555	2555	2495	3330	1800	2565	2513.30	1.66	-28900	2681	2622	2581	2522	2481	2602	2502	163	765	500	1790	5	1	32552861	819	38.69	1.78	12	0.32	65.00	1415.00	4200	20220922	-40.12	2370	20230726	6.12	3630	-30.72	20230323	2370	6.12	20230726	4200	-40.12	20220922	2370	6.12	20230726	5.24	N	087260	500	162 억	539378	N	N	N	N
159	20230803	110551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2505	-60	5	-2.34	218216940	86802	91.46	2555	2555	2495	3330	1800	2565	2513.96	1.66	-19233	2681	2622	2581	2522	2481	2602	2502	163	765	500	1790	5	1	32552861	815	38.54	1.77	12	0.27	65.00	1415.00	4200	20220922	-40.36	2370	20230726	5.70	3630	-30.99	20230323	2370	5.70	20230726	4200	-40.36	20220922	2370	5.70	20230726	5.24	N	087260	500	162 억	539378	N	N	N	N
160	20230803	100549	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2530	-35	5	-1.36	132378945	52584	55.40	2555	2555	2500	3330	1800	2565	2517.48	1.66	-10488	2681	2622	2581	2522	2481	2602	2502	163	765	500	1790	5	1	32552861	824	38.92	1.79	12	0.16	65.00	1415.00	4200	20220922	-39.76	2370	20230726	6.75	3630	-30.30	20230323	2370	6.75	20230726	4200	-39.76	20220922	2370	6.75	20230726	5.24	N	087260	500	162 억	539378	N	N	N	N
161	20230803	090549	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2515	-50	5	-1.95	14026205	5547	5.84	2555	2555	2515	3330	1800	2565	2528.61	1.66	-510	2681	2622	2581	2522	2481	2602	2502	163	765	500	1790	5	1	32552861	819	38.69	1.78	12	0.02	65.00	1415.00	4200	20220922	-40.12	2370	20230726	6.12	3630	-30.72	20230323	2370	6.12	20230726	4200	-40.12	20220922	2370	6.12	20230726	5.24	N	087260	500	162 억	539378	N	N	N	N
162	20230802	160553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2565	-60	5	-2.29	244831445	94864	94.43	2590	2640	2540	3410	1840	2625	2580.88	1.71	-17575	2698	2661	2623	2586	2548	2680	2605	163	785	500	1830	5	1	32552861	835	39.46	1.81	12	0.29	65.00	1415.00	4200	20220922	-38.93	2370	20230726	8.23	3630	-29.34	20230323	2370	8.23	20230726	4200	-38.93	20220922	2370	8.23	20230726	5.21	N	087260	500	162 억	556954	N	N	N	N
163	20230802	150601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2555	-70	5	-2.67	239966155	92967	92.54	2590	2640	2540	3410	1840	2625	2581.20	1.71	-16852	2698	2661	2623	2586	2548	2680	2605	163	785	500	1830	5	1	32552861	832	39.31	1.81	12	0.29	65.00	1415.00	4200	20220922	-39.17	2370	20230726	7.81	3630	-29.61	20230323	2370	7.81	20230726	4200	-39.17	20220922	2370	7.81	20230726	5.21	N	087260	500	162 억	556954	N	N	N	N
164	20230802	140554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2550	-75	5	-2.86	193615450	74810	74.47	2590	2640	2550	3410	1840	2625	2588.10	1.71	-20982	2698	2661	2623	2586	2548	2680	2605	163	785	500	1830	5	1	32552861	830	39.23	1.80	12	0.23	65.00	1415.00	4200	20220922	-39.29	2370	20230726	7.59	3630	-29.75	20230323	2370	7.59	20230726	4200	-39.29	20220922	2370	7.59	20230726	5.21	N	087260	500	162 억	556954	N	N	N	N
165	20230802	130551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2590	-35	5	-1.33	108731060	41723	41.53	2590	2640	2580	3410	1840	2625	2606.02	1.71	-6987	2698	2661	2623	2586	2548	2680	2605	163	785	500	1830	5	1	32552861	843	39.85	1.83	12	0.13	65.00	1415.00	4200	20220922	-38.33	2370	20230726	9.28	3630	-28.65	20230323	2370	9.28	20230726	4200	-38.33	20220922	2370	9.28	20230726	5.21	N	087260	500	162 억	556954	N	N	N	N
166	20230802	120547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2600	-25	5	-0.95	91572780	35094	34.93	2590	2640	2580	3410	1840	2625	2609.36	1.71	-4099	2698	2661	2623	2586	2548	2680	2605	163	785	500	1830	5	1	32552861	846	40.00	1.84	12	0.11	65.00	1415.00	4200	20220922	-38.10	2370	20230726	9.70	3630	-28.37	20230323	2370	9.70	20230726	4200	-38.10	20220922	2370	9.70	20230726	5.21	N	087260	500	162 억	556954	N	N	N	N
167	20230802	110546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2615	-10	5	-0.38	57766175	22083	21.98	2590	2640	2580	3410	1840	2625	2615.87	1.71	-1513	2698	2661	2623	2586	2548	2680	2605	163	785	500	1830	5	1	32552861	851	40.23	1.85	12	0.07	65.00	1415.00	4200	20220922	-37.74	2370	20230726	10.34	3630	-27.96	20230323	2370	10.34	20230726	4200	-37.74	20220922	2370	10.34	20230726	5.21	N	087260	500	162 억	556954	N	N	N	N
168	20230802	100548	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2630	5	2	0.19	31489105	12042	11.99	2590	2640	2580	3410	1840	2625	2614.94	1.71	253	2698	2661	2623	2586	2548	2680	2605	163	785	500	1830	5	1	32552861	856	40.46	1.86	12	0.04	65.00	1415.00	4200	20220922	-37.38	2370	20230726	10.97	3630	-27.55	20230323	2370	10.97	20230726	4200	-37.38	20220922	2370	10.97	20230726	5.21	N	087260	500	162 억	556954	N	N	N	N
169	20230802	090547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2620	-5	5	-0.19	8026065	3096	3.08	2590	2640	2580	3410	1840	2625	2592.40	1.71	55	2698	2661	2623	2586	2548	2680	2605	163	785	500	1830	5	1	32552861	853	40.31	1.85	12	0.01	65.00	1415.00	4200	20220922	-37.62	2370	20230726	10.55	3630	-27.82	20230323	2370	10.55	20230726	4200	-37.62	20220922	2370	10.55	20230726	5.21	N	087260	500	162 억	556954	N	N	N	N
170	20230801	160548	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2625	15	2	0.57	234849490	89236	81.22	2585	2660	2585	3390	1830	2610	2631.78	1.70	2600	2706	2657	2621	2572	2536	2682	2597	163	780	500	1820	5	1	32552861	855	40.38	1.86	12	0.27	65.00	1415.00	4200	20220922	-37.50	2370	20230726	10.76	3630	-27.69	20230323	2370	10.76	20230726	4200	-37.50	20220922	2370	10.76	20230726	5.24	N	087260	500	162 억	554373	N	N	N	N
171	20230801	150545	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2620	10	2	0.38	211769275	80430	73.20	2585	2660	2585	3390	1830	2610	2632.96	1.70	788	2706	2657	2621	2572	2536	2682	2597	163	780	500	1820	5	1	32552861	853	40.31	1.85	12	0.25	65.00	1415.00	4200	20220922	-37.62	2370	20230726	10.55	3630	-27.82	20230323	2370	10.55	20230726	4200	-37.62	20220922	2370	10.55	20230726	5.24	N	087260	500	162 억	554373	N	N	N	N
172	20230801	140557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2630	20	2	0.77	188773155	71667	65.23	2585	2660	2585	3390	1830	2610	2634.03	1.70	-1332	2706	2657	2621	2572	2536	2682	2597	163	780	500	1820	5	1	32552861	856	40.46	1.86	12	0.22	65.00	1415.00	4200	20220922	-37.38	2370	20230726	10.97	3630	-27.55	20230323	2370	10.97	20230726	4200	-37.38	20220922	2370	10.97	20230726	5.24	N	087260	500	162 억	554373	N	N	N	N
173	20230801	130544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2635	25	2	0.96	150637820	57154	52.02	2585	2660	2585	3390	1830	2610	2635.65	1.70	3995	2706	2657	2621	2572	2536	2682	2597	163	780	500	1820	5	1	32552861	858	40.54	1.86	12	0.18	65.00	1415.00	4200	20220922	-37.26	2370	20230726	11.18	3630	-27.41	20230323	2370	11.18	20230726	4200	-37.26	20220922	2370	11.18	20230726	5.24	N	087260	500	162 억	554373	N	N	N	N
174	20230801	120545	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2635	25	2	0.96	115278045	43759	39.83	2585	2660	2585	3390	1830	2610	2634.38	1.70	3847	2706	2657	2621	2572	2536	2682	2597	163	780	500	1820	5	1	32552861	858	40.54	1.86	12	0.13	65.00	1415.00	4200	20220922	-37.26	2370	20230726	11.18	3630	-27.41	20230323	2370	11.18	20230726	4200	-37.26	20220922	2370	11.18	20230726	5.24	N	087260	500	162 억	554373	N	N	N	N
175	20230801	110542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2640	30	2	1.15	87306750	33113	30.14	2585	2660	2585	3390	1830	2610	2636.63	1.70	5735	2706	2657	2621	2572	2536	2682	2597	163	780	500	1820	5	1	32552861	859	40.62	1.87	12	0.10	65.00	1415.00	4200	20220922	-37.14	2370	20230726	11.39	3630	-27.27	20230323	2370	11.39	20230726	4200	-37.14	20220922	2370	11.39	20230726	5.24	N	087260	500	162 억	554373	N	N	N	N
176	20230801	100546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2650	40	2	1.53	49740175	18909	17.21	2585	2660	2585	3390	1830	2610	2630.50	1.70	3195	2706	2657	2621	2572	2536	2682	2597	163	780	500	1820	5	1	32552861	863	40.77	1.87	12	0.06	65.00	1415.00	4200	20220922	-36.90	2370	20230726	11.81	3630	-27.00	20230323	2370	11.81	20230726	4200	-36.90	20220922	2370	11.81	20230726	5.24	N	087260	500	162 억	554373	N	N	N	N
177	20230801	090541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2600	-10	5	-0.38	7129435	2744	2.50	2585	2620	2585	3390	1830	2610	2598.19	1.70	916	2706	2657	2621	2572	2536	2682	2597	163	780	500	1820	5	1	32552861	846	40.00	1.84	12	0.01	65.00	1415.00	4200	20220922	-38.10	2370	20230726	9.70	3630	-28.37	20230323	2370	9.70	20230726	4200	-38.10	20220922	2370	9.70	20230726	5.24	N	087260	500	162 억	554373	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History