KissMeData/087260/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 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	20230927	160659	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2980	125	2	4.38	2655419485	896948	139.22	2805	3045	2805	3710	2000	2855	2960.68	1.26	136862	3055	2955	2870	2770	2685	2947	2762	163	855	500	1990	5	1	32552861	970	45.85	2.11	12	2.76	65.00	1415.00	4125	20221004	-27.76	2370	20230726	25.74	3650	-18.36	20230912	2370	25.74	20230726	4125	-27.76	20221004	2370	25.74	20230726	6.26	N	087260	500	162 억	410731	N	N	N	N
3	20230927	150705	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3000	145	2	5.08	2475739625	836776	129.88	2805	3045	2805	3710	2000	2855	2958.86	1.26	120976	3055	2955	2870	2770	2685	2947	2762	163	855	500	1990	5	1	32552861	977	46.15	2.12	12	2.57	65.00	1415.00	4125	20221004	-27.27	2370	20230726	26.58	3650	-17.81	20230912	2370	26.58	20230726	4125	-27.27	20221004	2370	26.58	20230726	6.26	N	087260	500	162 억	410731	N	N	N	N
4	20230927	140705	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2955	100	2	3.50	2054238155	695920	108.02	2805	3045	2805	3710	2000	2855	2952.05	1.26	121221	3055	2955	2870	2770	2685	2947	2762	163	855	500	1990	5	1	32552861	962	45.46	2.09	12	2.14	65.00	1415.00	4125	20221004	-28.36	2370	20230726	24.68	3650	-19.04	20230912	2370	24.68	20230726	4125	-28.36	20221004	2370	24.68	20230726	6.26	N	087260	500	162 억	410731	N	N	N	N
5	20230927	130656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2955	100	2	3.50	2002603550	678453	105.31	2805	3045	2805	3710	2000	2855	2951.94	1.26	113084	3055	2955	2870	2770	2685	2947	2762	163	855	500	1990	5	1	32552861	962	45.46	2.09	12	2.08	65.00	1415.00	4125	20221004	-28.36	2370	20230726	24.68	3650	-19.04	20230912	2370	24.68	20230726	4125	-28.36	20221004	2370	24.68	20230726	6.26	N	087260	500	162 억	410731	N	N	N	N
6	20230927	120655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2930	75	2	2.63	1908571285	646557	100.36	2805	3045	2805	3710	2000	2855	2952.13	1.26	102226	3055	2955	2870	2770	2685	2947	2762	163	855	500	1990	5	1	32552861	954	45.08	2.07	12	1.99	65.00	1415.00	4125	20221004	-28.97	2370	20230726	23.63	3650	-19.73	20230912	2370	23.63	20230726	4125	-28.97	20221004	2370	23.63	20230726	6.26	N	087260	500	162 억	410731	N	N	N	N
7	20230927	110702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2985	130	2	4.55	1439546025	487580	75.68	2805	3045	2805	3710	2000	2855	2952.74	1.26	60062	3055	2955	2870	2770	2685	2947	2762	163	855	500	1990	5	1	32552861	972	45.92	2.11	12	1.50	65.00	1415.00	4125	20221004	-27.64	2370	20230726	25.95	3650	-18.22	20230912	2370	25.95	20230726	4125	-27.64	20221004	2370	25.95	20230726	6.26	N	087260	500	162 억	410731	N	N	N	N
8	20230927	100657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2960	105	2	3.68	523666395	181363	28.15	2805	2965	2805	3710	2000	2855	2887.68	1.26	20658	3055	2955	2870	2770	2685	2947	2762	163	855	500	1990	5	1	32552861	964	45.54	2.09	12	0.56	65.00	1415.00	4125	20221004	-28.24	2370	20230726	24.89	3650	-18.90	20230912	2370	24.89	20230726	4125	-28.24	20221004	2370	24.89	20230726	6.26	N	087260	500	162 억	410731	N	N	N	N
9	20230927	090708	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2885	30	2	1.05	128836115	45503	7.06	2805	2885	2805	3710	2000	2855	2830.53	1.26	10203	3055	2955	2870	2770	2685	2947	2762	163	855	500	1990	5	1	32552861	939	44.38	2.04	12	0.14	65.00	1415.00	4125	20221004	-30.06	2370	20230726	21.73	3650	-20.96	20230912	2370	21.73	20230726	4125	-30.06	20221004	2370	21.73	20230726	6.26	N	087260	500	162 억	410731	N	N	N	N
10	20230926	160656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2855	0	3	0.00	1780321400	622567	79.80	2855	2970	2785	3710	2000	2855	2859.68	1.37	-32860	3135	2995	2925	2785	2715	2960	2750	163	855	500	1990	5	1	32552861	929	43.92	2.02	12	1.91	65.00	1415.00	4125	20221004	-30.79	2370	20230726	20.46	3650	-21.78	20230912	2370	20.46	20230726	4125	-30.79	20221004	2370	20.46	20230726	6.52	N	087260	500	162 억	445286	N	N	N	N
11	20230926	150657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2885	30	2	1.05	1690208680	591135	75.77	2855	2970	2785	3710	2000	2855	2859.26	1.37	-27525	3135	2995	2925	2785	2715	2960	2750	163	855	500	1990	5	1	32552861	939	44.38	2.04	12	1.82	65.00	1415.00	4125	20221004	-30.06	2370	20230726	21.73	3650	-20.96	20230912	2370	21.73	20230726	4125	-30.06	20221004	2370	21.73	20230726	6.52	N	087260	500	162 억	445286	N	N	N	N
12	20230926	140650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2825	-30	5	-1.05	1462889560	511806	65.61	2855	2970	2785	3710	2000	2855	2858.29	1.37	-32091	3135	2995	2925	2785	2715	2960	2750	163	855	500	1990	5	1	32552861	920	43.46	2.00	12	1.57	65.00	1415.00	4125	20221004	-31.52	2370	20230726	19.20	3650	-22.60	20230912	2370	19.20	20230726	4125	-31.52	20221004	2370	19.20	20230726	6.52	N	087260	500	162 억	445286	N	N	N	N
13	20230926	130655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2810	-45	5	-1.58	1150849380	400486	51.34	2855	2970	2810	3710	2000	2855	2873.63	1.37	-16045	3135	2995	2925	2785	2715	2960	2750	163	855	500	1990	5	1	32552861	915	43.23	1.99	12	1.23	65.00	1415.00	4125	20221004	-31.88	2370	20230726	18.57	3650	-23.01	20230912	2370	18.57	20230726	4125	-31.88	20221004	2370	18.57	20230726	6.52	N	087260	500	162 억	445286	N	N	N	N
14	20230926	120656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2820	-35	5	-1.23	987713870	342641	43.92	2855	2970	2815	3710	2000	2855	2882.65	1.37	-10122	3135	2995	2925	2785	2715	2960	2750	163	855	500	1990	5	1	32552861	918	43.38	1.99	12	1.05	65.00	1415.00	4125	20221004	-31.64	2370	20230726	18.99	3650	-22.74	20230912	2370	18.99	20230726	4125	-31.64	20221004	2370	18.99	20230726	6.52	N	087260	500	162 억	445286	N	N	N	N
15	20230926	110656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2855	0	3	0.00	828868070	286677	36.75	2855	2970	2840	3710	2000	2855	2891.30	1.37	-1662	3135	2995	2925	2785	2715	2960	2750	163	855	500	1990	5	1	32552861	929	43.92	2.02	12	0.88	65.00	1415.00	4125	20221004	-30.79	2370	20230726	20.46	3650	-21.78	20230912	2370	20.46	20230726	4125	-30.79	20221004	2370	20.46	20230726	6.52	N	087260	500	162 억	445286	N	N	N	N
16	20230926	100654	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2880	25	2	0.88	704869385	243246	31.18	2855	2970	2840	3710	2000	2855	2897.76	1.37	8129	3135	2995	2925	2785	2715	2960	2750	163	855	500	1990	5	1	32552861	938	44.31	2.04	12	0.75	65.00	1415.00	4125	20221004	-30.18	2370	20230726	21.52	3650	-21.10	20230912	2370	21.52	20230726	4125	-30.18	20221004	2370	21.52	20230726	6.52	N	087260	500	162 억	445286	N	N	N	N
17	20230926	090655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2935	80	2	2.80	162406665	55592	7.13	2855	2970	2855	3710	2000	2855	2921.41	1.37	2925	3135	2995	2925	2785	2715	2960	2750	163	855	500	1990	5	1	32552861	955	45.15	2.07	12	0.17	65.00	1415.00	4125	20221004	-28.85	2370	20230726	23.84	3650	-19.59	20230912	2370	23.84	20230726	4125	-28.85	20221004	2370	23.84	20230726	6.52	N	087260	500	162 억	445286	N	N	N	N
18	20230925	160655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2855	-190	5	-6.24	2210748075	748439	70.09	3005	3065	2855	3955	2135	3045	2954.24	1.54	-46012	3241	3142	3086	2987	2931	3115	2960	163	910	500	2130	5	1	32552861	929	43.92	2.02	12	2.30	65.00	1415.00	4125	20221004	-30.79	2370	20230726	20.46	3650	-21.78	20230912	2370	20.46	20230726	4125	-30.79	20221004	2370	20.46	20230726	6.31	N	087260	500	162 억	501377	N	N	N	N
19	20230925	150658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2900	-145	5	-4.76	2027751420	684690	64.12	3005	3065	2870	3955	2135	3045	2961.54	1.54	-58233	3241	3142	3086	2987	2931	3115	2960	163	910	500	2130	5	1	32552861	944	44.62	2.05	12	2.10	65.00	1415.00	4125	20221004	-29.70	2370	20230726	22.36	3650	-20.55	20230912	2370	22.36	20230726	4125	-29.70	20221004	2370	22.36	20230726	6.31	N	087260	500	162 억	501377	N	N	N	N
20	20230925	140645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2960	-85	5	-2.79	1432445575	480099	44.96	3005	3065	2930	3955	2135	3045	2983.63	1.54	-79393	3241	3142	3086	2987	2931	3115	2960	163	910	500	2130	5	1	32552861	964	45.54	2.09	12	1.47	65.00	1415.00	4125	20221004	-28.24	2370	20230726	24.89	3650	-18.90	20230912	2370	24.89	20230726	4125	-28.24	20221004	2370	24.89	20230726	6.31	N	087260	500	162 억	501377	N	N	N	N
21	20230925	130650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2965	-80	5	-2.63	1278976840	428203	40.10	3005	3065	2930	3955	2135	3045	2986.83	1.54	-75951	3241	3142	3086	2987	2931	3115	2960	163	910	500	2130	5	1	32552861	965	45.62	2.10	12	1.32	65.00	1415.00	4125	20221004	-28.12	2370	20230726	25.11	3650	-18.77	20230912	2370	25.11	20230726	4125	-28.12	20221004	2370	25.11	20230726	6.31	N	087260	500	162 억	501377	N	N	N	N
22	20230925	120655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2975	-70	5	-2.30	1152207400	385422	36.10	3005	3065	2930	3955	2135	3045	2989.45	1.54	-69178	3241	3142	3086	2987	2931	3115	2960	163	910	500	2130	5	1	32552861	968	45.77	2.10	12	1.18	65.00	1415.00	4125	20221004	-27.88	2370	20230726	25.53	3650	-18.49	20230912	2370	25.53	20230726	4125	-27.88	20221004	2370	25.53	20230726	6.31	N	087260	500	162 억	501377	N	N	N	N
23	20230925	110650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2985	-60	5	-1.97	1018861145	340560	31.89	3005	3065	2930	3955	2135	3045	2991.70	1.54	-56762	3241	3142	3086	2987	2931	3115	2960	163	910	500	2130	5	1	32552861	972	45.92	2.11	12	1.05	65.00	1415.00	4125	20221004	-27.64	2370	20230726	25.95	3650	-18.22	20230912	2370	25.95	20230726	4125	-27.64	20221004	2370	25.95	20230726	6.31	N	087260	500	162 억	501377	N	N	N	N
24	20230925	100653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2985	-60	5	-1.97	805456265	269051	25.20	3005	3065	2930	3955	2135	3045	2993.67	1.54	-58879	3241	3142	3086	2987	2931	3115	2960	163	910	500	2130	5	1	32552861	972	45.92	2.11	12	0.83	65.00	1415.00	4125	20221004	-27.64	2370	20230726	25.95	3650	-18.22	20230912	2370	25.95	20230726	4125	-27.64	20221004	2370	25.95	20230726	6.31	N	087260	500	162 억	501377	N	N	N	N
25	20230925	090650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3030	-15	5	-0.49	172491395	57193	5.36	3005	3065	3005	3955	2135	3045	3015.88	1.54	-1421	3241	3142	3086	2987	2931	3115	2960	163	910	500	2130	5	1	32552861	986	46.62	2.14	12	0.18	65.00	1415.00	4125	20221004	-26.55	2370	20230726	27.85	3650	-16.99	20230912	2370	27.85	20230726	4125	-26.55	20221004	2370	27.85	20230726	6.31	N	087260	500	162 억	501377	N	N	N	N
26	20230922	160714	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3045	-135	5	-4.25	3209525855	1039882	45.35	3080	3185	3030	4130	2230	3180	3086.41	1.62	-29970	3420	3300	3205	3085	2990	3252	3037	163	950	500	2220	5	1	32552861	991	46.85	2.15	12	3.19	65.00	1415.00	4125	20221004	-26.18	2370	20230726	28.48	3650	-16.58	20230912	2370	28.48	20230726	4200	-27.50	20220922	2370	28.48	20230726	6.01	N	087260	500	162 억	528748	N	N	N	N
27	20230922	150710	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3045	-135	5	-4.25	3053133020	988452	43.11	3080	3185	3030	4130	2230	3180	3088.76	1.62	-26699	3420	3300	3205	3085	2990	3252	3037	163	950	500	2220	5	1	32552861	991	46.85	2.15	12	3.04	65.00	1415.00	4125	20221004	-26.18	2370	20230726	28.48	3650	-16.58	20230912	2370	28.48	20230726	4200	-27.50	20220922	2370	28.48	20230726	6.01	N	087260	500	162 억	528748	N	N	N	N
28	20230922	140711	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	-130	5	-4.09	2677897235	865427	37.75	3080	3185	3030	4130	2230	3180	3094.26	1.62	7912	3420	3300	3205	3085	2990	3252	3037	163	950	500	2220	5	1	32552861	993	46.92	2.16	12	2.66	65.00	1415.00	4125	20221004	-26.06	2370	20230726	28.69	3650	-16.44	20230912	2370	28.69	20230726	4200	-27.38	20220922	2370	28.69	20230726	6.01	N	087260	500	162 억	528748	N	N	N	N
29	20230922	130628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3075	-105	5	-3.30	2326232850	750487	32.73	3080	3185	3030	4130	2230	3180	3099.58	1.62	25105	3420	3300	3205	3085	2990	3252	3037	163	950	500	2220	5	1	32552861	1001	47.31	2.17	12	2.31	65.00	1415.00	4125	20221004	-25.45	2370	20230726	29.75	3650	-15.75	20230912	2370	29.75	20230726	4200	-26.79	20220922	2370	29.75	20230726	6.01	N	087260	500	162 억	528748	N	N	N	N
30	20230922	120627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3120	-60	5	-1.89	1968027595	634355	27.67	3080	3185	3030	4130	2230	3180	3102.35	1.62	4149	3420	3300	3205	3085	2990	3252	3037	163	950	500	2220	5	1	32552861	1016	48.00	2.20	12	1.95	65.00	1415.00	4125	20221004	-24.36	2370	20230726	31.65	3650	-14.52	20230912	2370	31.65	20230726	4200	-25.71	20220922	2370	31.65	20230726	6.01	N	087260	500	162 억	528748	N	N	N	N
31	20230922	110623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3110	-70	5	-2.20	1803026135	581193	25.35	3080	3185	3030	4130	2230	3180	3102.22	1.62	6800	3420	3300	3205	3085	2990	3252	3037	163	950	500	2220	5	1	32552861	1012	47.85	2.20	12	1.79	65.00	1415.00	4125	20221004	-24.61	2370	20230726	31.22	3650	-14.79	20230912	2370	31.22	20230726	4200	-25.95	20220922	2370	31.22	20230726	6.01	N	087260	500	162 억	528748	N	N	N	N
32	20230922	100625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3135	-45	5	-1.42	1317460280	426791	18.61	3080	3150	3030	4130	2230	3180	3086.79	1.62	16952	3420	3300	3205	3085	2990	3252	3037	163	950	500	2220	5	1	32552861	1021	48.23	2.22	12	1.31	65.00	1415.00	4125	20221004	-24.00	2370	20230726	32.28	3650	-14.11	20230912	2370	32.28	20230726	4200	-25.36	20220922	2370	32.28	20230726	6.01	N	087260	500	162 억	528748	N	N	N	N
33	20230922	090619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	-130	5	-4.09	502952510	163304	7.12	3080	3150	3030	4130	2230	3180	3079.55	1.62	-18314	3420	3300	3205	3085	2990	3252	3037	163	950	500	2220	5	1	32552861	993	46.92	2.16	12	0.50	65.00	1415.00	4125	20221004	-26.06	2370	20230726	28.69	3650	-16.44	20230912	2370	28.69	20230726	4200	-27.38	20220922	2370	28.69	20230726	6.01	N	087260	500	162 억	528748	N	N	N	N
34	20230921	160626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3180	-70	5	-2.15	7184619010	2236402	18.52	3280	3325	3110	4225	2275	3250	3212.59	1.25	109856	3580	3415	3200	3035	2820	3497	3117	163	975	500	2270	5	1	32552861	1035	48.92	2.25	12	6.87	65.00	1415.00	4200	20220922	-24.29	2370	20230726	34.18	3650	-12.88	20230912	2370	34.18	20230726	4200	-24.29	20220922	2370	34.18	20230726	6.08	N	087260	500	162 억	405339	N	N	N	N
35	20230921	150616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3175	-75	5	-2.31	6796135805	2114386	17.51	3280	3325	3110	4225	2275	3250	3214.20	1.25	102735	3580	3415	3200	3035	2820	3497	3117	163	975	500	2270	5	1	32552861	1034	48.85	2.24	12	6.50	65.00	1415.00	4200	20220922	-24.40	2370	20230726	33.97	3650	-13.01	20230912	2370	33.97	20230726	4200	-24.40	20220922	2370	33.97	20230726	6.08	N	087260	500	162 억	405339	N	N	N	N
36	20230921	140624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3180	-70	5	-2.15	6347339005	1972665	16.34	3280	3325	3110	4225	2275	3250	3217.61	1.25	76178	3580	3415	3200	3035	2820	3497	3117	163	975	500	2270	5	1	32552861	1035	48.92	2.25	12	6.06	65.00	1415.00	4200	20220922	-24.29	2370	20230726	34.18	3650	-12.88	20230912	2370	34.18	20230726	4200	-24.29	20220922	2370	34.18	20230726	6.08	N	087260	500	162 억	405339	N	N	N	N
37	20230921	130616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3140	-110	5	-3.38	5868745790	1822470	15.09	3280	3325	3110	4225	2275	3250	3220.18	1.25	56191	3580	3415	3200	3035	2820	3497	3117	163	975	500	2270	5	1	32552861	1022	48.31	2.22	12	5.60	65.00	1415.00	4200	20220922	-25.24	2370	20230726	32.49	3650	-13.97	20230912	2370	32.49	20230726	4200	-25.24	20220922	2370	32.49	20230726	6.08	N	087260	500	162 억	405339	N	N	N	N
38	20230921	120611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3170	-80	5	-2.46	5575115975	1729432	14.32	3280	3325	3110	4225	2275	3250	3223.64	1.25	59584	3580	3415	3200	3035	2820	3497	3117	163	975	500	2270	5	1	32552861	1032	48.77	2.24	12	5.31	65.00	1415.00	4200	20220922	-24.52	2370	20230726	33.76	3650	-13.15	20230912	2370	33.76	20230726	4200	-24.52	20220922	2370	33.76	20230726	6.08	N	087260	500	162 억	405339	N	N	N	N
39	20230921	110627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3180	-70	5	-2.15	5317349430	1647931	13.65	3280	3325	3110	4225	2275	3250	3226.65	1.25	56573	3580	3415	3200	3035	2820	3497	3117	163	975	500	2270	5	1	32552861	1035	48.92	2.25	12	5.06	65.00	1415.00	4200	20220922	-24.29	2370	20230726	34.18	3650	-12.88	20230912	2370	34.18	20230726	4200	-24.29	20220922	2370	34.18	20230726	6.08	N	087260	500	162 억	405339	N	N	N	N
40	20230921	100616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3165	-85	5	-2.62	4186614650	1289494	10.68	3280	3325	3125	4225	2275	3250	3246.71	1.25	43013	3580	3415	3200	3035	2820	3497	3117	163	975	500	2270	5	1	32552861	1030	48.69	2.24	12	3.96	65.00	1415.00	4200	20220922	-24.64	2370	20230726	33.54	3650	-13.29	20230912	2370	33.54	20230726	4200	-24.64	20220922	2370	33.54	20230726	6.08	N	087260	500	162 억	405339	N	N	N	N
41	20230921	090623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3270	20	2	0.62	1562183045	475860	3.94	3280	3325	3225	4225	2275	3250	3283.00	1.25	-38804	3580	3415	3200	3035	2820	3497	3117	163	975	500	2270	5	1	32552861	1064	50.31	2.31	12	1.46	65.00	1415.00	4200	20220922	-22.14	2370	20230726	37.97	3650	-10.41	20230912	2370	37.97	20230726	4200	-22.14	20220922	2370	37.97	20230726	6.08	N	087260	500	162 억	405339	N	N	N	N
42	20230920	160623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3250	325	2	11.11	37424005265	11541283	1807.16	2995	3365	2985	3800	2050	2925	3242.61	1.62	-113419	3138	3031	2978	2871	2818	3005	2845	163	875	500	2040	5	1	32552861	1058	50.00	2.30	12	35.45	65.00	1415.00	4200	20220922	-22.62	2370	20230726	37.13	3650	-10.96	20230912	2370	37.13	20230726	4200	-22.62	20220922	2370	37.13	20230726	6.11	N	087260	500	162 억	527500	N	N	N	N
43	20230920	150607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3215	290	2	9.91	36123873740	11139834	1744.30	2995	3365	2985	3800	2050	2925	3242.77	1.62	-148478	3138	3031	2978	2871	2818	3005	2845	163	875	500	2040	5	1	32552861	1047	49.46	2.27	12	34.22	65.00	1415.00	4200	20220922	-23.45	2370	20230726	35.65	3650	-11.92	20230912	2370	35.65	20230726	4200	-23.45	20220922	2370	35.65	20230726	6.11	N	087260	500	162 억	527500	N	N	N	N
44	20230920	140615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3220	295	2	10.09	33739873785	10390488	1626.97	2995	3365	2985	3800	2050	2925	3247.19	1.62	-265018	3138	3031	2978	2871	2818	3005	2845	163	875	500	2040	5	1	32552861	1048	49.54	2.28	12	31.92	65.00	1415.00	4200	20220922	-23.33	2370	20230726	35.86	3650	-11.78	20230912	2370	35.86	20230726	4200	-23.33	20220922	2370	35.86	20230726	6.11	N	087260	500	162 억	527500	N	N	N	N
45	20230920	130610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3100	175	2	5.98	27678167115	8507460	1332.12	2995	3365	2985	3800	2050	2925	3253.40	1.62	-301122	3138	3031	2978	2871	2818	3005	2845	163	875	500	2040	5	1	32552861	1009	47.69	2.19	12	26.13	65.00	1415.00	4200	20220922	-26.19	2370	20230726	30.80	3650	-15.07	20230912	2370	30.80	20230726	4200	-26.19	20220922	2370	30.80	20230726	6.11	N	087260	500	162 억	527500	N	N	N	N
46	20230920	120609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3215	290	2	9.91	25479233795	7815838	1223.82	2995	3365	2985	3800	2050	2925	3259.95	1.62	-277860	3138	3031	2978	2871	2818	3005	2845	163	875	500	2040	5	1	32552861	1047	49.46	2.27	12	24.01	65.00	1415.00	4200	20220922	-23.45	2370	20230726	35.65	3650	-11.92	20230912	2370	35.65	20230726	4200	-23.45	20220922	2370	35.65	20230726	6.11	N	087260	500	162 억	527500	N	N	N	N
47	20230920	110616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3210	285	2	9.74	23220893500	7122948	1115.33	2995	3365	2985	3800	2050	2925	3260.01	1.62	-305322	3138	3031	2978	2871	2818	3005	2845	163	875	500	2040	5	1	32552861	1045	49.38	2.27	12	21.88	65.00	1415.00	4200	20220922	-23.57	2370	20230726	35.44	3650	-12.05	20230912	2370	35.44	20230726	4200	-23.57	20220922	2370	35.44	20230726	6.11	N	087260	500	162 억	527500	N	N	N	N
48	20230920	100602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3210	285	2	9.74	19647652780	6021453	942.85	2995	3365	2985	3800	2050	2925	3262.94	1.62	-315414	3138	3031	2978	2871	2818	3005	2845	163	875	500	2040	5	1	32552861	1045	49.38	2.27	12	18.50	65.00	1415.00	4200	20220922	-23.57	2370	20230726	35.44	3650	-12.05	20230912	2370	35.44	20230726	4200	-23.57	20220922	2370	35.44	20230726	6.11	N	087260	500	162 억	527500	N	N	N	N
49	20230920	090612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3255	330	2	11.28	2671486635	836450	130.97	2995	3290	2985	3800	2050	2925	3193.84	1.62	43205	3138	3031	2978	2871	2818	3005	2845	163	875	500	2040	5	1	32552861	1060	50.08	2.30	12	2.57	65.00	1415.00	4200	20220922	-22.50	2370	20230726	37.34	3650	-10.82	20230912	2370	37.34	20230726	4200	-22.50	20220922	2370	37.34	20230726	6.11	N	087260	500	162 억	527500	N	N	N	N
50	20230919	160610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2925	-130	5	-4.26	1881186960	631191	118.13	3075	3085	2925	3970	2140	3055	2980.55	1.65	-8552	3175	3115	3065	3005	2955	3145	3035	163	915	500	2130	5	1	32552861	952	45.00	2.07	12	1.94	65.00	1415.00	4200	20220922	-30.36	2370	20230726	23.42	3650	-19.86	20230912	2370	23.42	20230726	4200	-30.36	20220922	2370	23.42	20230726	5.96	N	087260	500	162 억	535989	N	N	N	N
51	20230919	150609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2935	-120	5	-3.93	1616279220	540876	101.23	3075	3085	2935	3970	2140	3055	2988.26	1.65	-34330	3175	3115	3065	3005	2955	3145	3035	163	915	500	2130	5	1	32552861	955	45.15	2.07	12	1.66	65.00	1415.00	4200	20220922	-30.12	2370	20230726	23.84	3650	-19.59	20230912	2370	23.84	20230726	4200	-30.12	20220922	2370	23.84	20230726	5.96	N	087260	500	162 억	535989	N	N	N	N
52	20230919	140606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2955	-100	5	-3.27	1431455045	478112	89.48	3075	3085	2935	3970	2140	3055	2993.97	1.65	-43015	3175	3115	3065	3005	2955	3145	3035	163	915	500	2130	5	1	32552861	962	45.46	2.09	12	1.47	65.00	1415.00	4200	20220922	-29.64	2370	20230726	24.68	3650	-19.04	20230912	2370	24.68	20230726	4200	-29.64	20220922	2370	24.68	20230726	5.96	N	087260	500	162 억	535989	N	N	N	N
53	20230919	130558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2950	-105	5	-3.44	1342394630	447913	83.83	3075	3085	2950	3970	2140	3055	2997.00	1.65	-44619	3175	3115	3065	3005	2955	3145	3035	163	915	500	2130	5	1	32552861	960	45.38	2.08	12	1.38	65.00	1415.00	4200	20220922	-29.76	2370	20230726	24.47	3650	-19.18	20230912	2370	24.47	20230726	4200	-29.76	20220922	2370	24.47	20230726	5.96	N	087260	500	162 억	535989	N	N	N	N
54	20230919	120612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2970	-85	5	-2.78	1240071315	413334	77.36	3075	3085	2950	3970	2140	3055	3000.17	1.65	-42909	3175	3115	3065	3005	2955	3145	3035	163	915	500	2130	5	1	32552861	967	45.69	2.10	12	1.27	65.00	1415.00	4200	20220922	-29.29	2370	20230726	25.32	3650	-18.63	20230912	2370	25.32	20230726	4200	-29.29	20220922	2370	25.32	20230726	5.96	N	087260	500	162 억	535989	N	N	N	N
55	20230919	110614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2970	-85	5	-2.78	1050921120	349543	65.42	3075	3085	2950	3970	2140	3055	3006.56	1.65	-33483	3175	3115	3065	3005	2955	3145	3035	163	915	500	2130	5	1	32552861	967	45.69	2.10	12	1.07	65.00	1415.00	4200	20220922	-29.29	2370	20230726	25.32	3650	-18.63	20230912	2370	25.32	20230726	4200	-29.29	20220922	2370	25.32	20230726	5.96	N	087260	500	162 억	535989	N	N	N	N
56	20230919	100610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2970	-85	5	-2.78	855927200	284571	53.26	3075	3085	2950	3970	2140	3055	3007.78	1.65	-11341	3175	3115	3065	3005	2955	3145	3035	163	915	500	2130	5	1	32552861	967	45.69	2.10	12	0.87	65.00	1415.00	4200	20220922	-29.29	2370	20230726	25.32	3650	-18.63	20230912	2370	25.32	20230726	4200	-29.29	20220922	2370	25.32	20230726	5.96	N	087260	500	162 억	535989	N	N	N	N
57	20230919	090606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3045	-10	5	-0.33	81081645	26527	4.96	3075	3075	3025	3970	2140	3055	3056.57	1.65	-8087	3175	3115	3065	3005	2955	3145	3035	163	915	500	2130	5	1	32552861	991	46.85	2.15	12	0.08	65.00	1415.00	4200	20220922	-27.50	2370	20230726	28.48	3650	-16.58	20230912	2370	28.48	20230726	4200	-27.50	20220922	2370	28.48	20230726	5.96	N	087260	500	162 억	535989	N	N	N	N
58	20230918	160609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	-10	5	-0.33	1610428995	526278	46.42	3015	3125	3015	3980	2150	3065	3060.05	1.56	27231	3228	3146	3088	3006	2948	3117	2977	163	915	500	2140	5	1	32552861	994	47.00	2.16	12	1.62	65.00	1415.00	4200	20220922	-27.26	2370	20230726	28.90	3650	-16.30	20230912	2370	28.90	20230726	4200	-27.26	20220922	2370	28.90	20230726	5.93	N	087260	500	162 억	506342	N	N	N	N
59	20230918	150608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	-15	5	-0.49	1532137460	500549	44.15	3015	3125	3015	3980	2150	3065	3060.91	1.56	27939	3228	3146	3088	3006	2948	3117	2977	163	915	500	2140	5	1	32552861	993	46.92	2.16	12	1.54	65.00	1415.00	4200	20220922	-27.38	2370	20230726	28.69	3650	-16.44	20230912	2370	28.69	20230726	4200	-27.38	20220922	2370	28.69	20230726	5.93	N	087260	500	162 억	506342	N	N	N	N
60	20230918	140622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3035	-30	5	-0.98	1387398270	453144	39.97	3015	3125	3015	3980	2150	3065	3061.72	1.56	29237	3228	3146	3088	3006	2948	3117	2977	163	915	500	2140	5	1	32552861	988	46.69	2.14	12	1.39	65.00	1415.00	4200	20220922	-27.74	2370	20230726	28.06	3650	-16.85	20230912	2370	28.06	20230726	4200	-27.74	20220922	2370	28.06	20230726	5.93	N	087260	500	162 억	506342	N	N	N	N
61	20230918	130607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3060	-5	5	-0.16	1246550085	406856	35.89	3015	3125	3015	3980	2150	3065	3063.86	1.56	31884	3228	3146	3088	3006	2948	3117	2977	163	915	500	2140	5	1	32552861	996	47.08	2.16	12	1.25	65.00	1415.00	4200	20220922	-27.14	2370	20230726	29.11	3650	-16.16	20230912	2370	29.11	20230726	4200	-27.14	20220922	2370	29.11	20230726	5.93	N	087260	500	162 억	506342	N	N	N	N
62	20230918	120609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3060	-5	5	-0.16	1161104450	378847	33.42	3015	3125	3015	3980	2150	3065	3064.84	1.56	36620	3228	3146	3088	3006	2948	3117	2977	163	915	500	2140	5	1	32552861	996	47.08	2.16	12	1.16	65.00	1415.00	4200	20220922	-27.14	2370	20230726	29.11	3650	-16.16	20230912	2370	29.11	20230726	4200	-27.14	20220922	2370	29.11	20230726	5.93	N	087260	500	162 억	506342	N	N	N	N
63	20230918	110605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3080	15	2	0.49	960241270	313184	27.63	3015	3125	3015	3980	2150	3065	3066.06	1.56	36782	3228	3146	3088	3006	2948	3117	2977	163	915	500	2140	5	1	32552861	1003	47.38	2.18	12	0.96	65.00	1415.00	4200	20220922	-26.67	2370	20230726	29.96	3650	-15.62	20230912	2370	29.96	20230726	4200	-26.67	20220922	2370	29.96	20230726	5.93	N	087260	500	162 억	506342	N	N	N	N
64	20230918	100601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3070	5	2	0.16	567330775	185964	16.40	3015	3105	3015	3980	2150	3065	3050.75	1.56	52979	3228	3146	3088	3006	2948	3117	2977	163	915	500	2140	5	1	32552861	999	47.23	2.17	12	0.57	65.00	1415.00	4200	20220922	-26.90	2370	20230726	29.54	3650	-15.89	20230912	2370	29.54	20230726	4200	-26.90	20220922	2370	29.54	20230726	5.93	N	087260	500	162 억	506342	N	N	N	N
65	20230918	090558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3100	35	2	1.14	171617845	56390	4.97	3015	3105	3015	3980	2150	3065	3043.37	1.56	18280	3228	3146	3088	3006	2948	3117	2977	163	915	500	2140	5	1	32552861	1009	47.69	2.19	12	0.17	65.00	1415.00	4200	20220922	-26.19	2370	20230726	30.80	3650	-15.07	20230912	2370	30.80	20230726	4200	-26.19	20220922	2370	30.80	20230726	5.93	N	087260	500	162 억	506342	N	N	N	N
66	20230915	160605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3065	-105	5	-3.31	3378734845	1090270	65.99	3120	3170	3030	4120	2220	3170	3099.11	1.69	-34716	3306	3237	3126	3057	2946	3272	3092	163	950	500	2210	5	1	32552861	998	47.15	2.17	12	3.35	65.00	1415.00	4200	20220922	-27.02	2370	20230726	29.32	3650	-16.03	20230912	2370	29.32	20230726	4200	-27.02	20220922	2370	29.32	20230726	6.33	N	087260	500	162 억	548651	N	N	N	N
67	20230915	150605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3085	-85	5	-2.68	3166407770	1021147	61.81	3120	3170	3030	4120	2220	3170	3100.72	1.69	-58213	3306	3237	3126	3057	2946	3272	3092	163	950	500	2210	5	1	32552861	1004	47.46	2.18	12	3.14	65.00	1415.00	4200	20220922	-26.55	2370	20230726	30.17	3650	-15.48	20230912	2370	30.17	20230726	4200	-26.55	20220922	2370	30.17	20230726	6.33	N	087260	500	162 억	548651	N	N	N	N
68	20230915	140602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3075	-95	5	-3.00	2822565885	909294	55.04	3120	3170	3030	4120	2220	3170	3104.00	1.69	-70435	3306	3237	3126	3057	2946	3272	3092	163	950	500	2210	5	1	32552861	1001	47.31	2.17	12	2.79	65.00	1415.00	4200	20220922	-26.79	2370	20230726	29.75	3650	-15.75	20230912	2370	29.75	20230726	4200	-26.79	20220922	2370	29.75	20230726	6.33	N	087260	500	162 억	548651	N	N	N	N
69	20230915	130601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3095	-75	5	-2.37	2474728390	795704	48.16	3120	3170	3055	4120	2220	3170	3109.98	1.69	-70101	3306	3237	3126	3057	2946	3272	3092	163	950	500	2210	5	1	32552861	1008	47.62	2.19	12	2.44	65.00	1415.00	4200	20220922	-26.31	2370	20230726	30.59	3650	-15.21	20230912	2370	30.59	20230726	4200	-26.31	20220922	2370	30.59	20230726	6.33	N	087260	500	162 억	548651	N	N	N	N
70	20230915	120606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3110	-60	5	-1.89	1557689825	498572	30.18	3120	3170	3090	4120	2220	3170	3124.14	1.69	-36258	3306	3237	3126	3057	2946	3272	3092	163	950	500	2210	5	1	32552861	1012	47.85	2.20	12	1.53	65.00	1415.00	4200	20220922	-25.95	2370	20230726	31.22	3650	-14.79	20230912	2370	31.22	20230726	4200	-25.95	20220922	2370	31.22	20230726	6.33	N	087260	500	162 억	548651	N	N	N	N
71	20230915	110609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3130	-40	5	-1.26	1295801505	414667	25.10	3120	3170	3090	4120	2220	3170	3124.73	1.69	-26344	3306	3237	3126	3057	2946	3272	3092	163	950	500	2210	5	1	32552861	1019	48.15	2.21	12	1.27	65.00	1415.00	4200	20220922	-25.48	2370	20230726	32.07	3650	-14.25	20230912	2370	32.07	20230726	4200	-25.48	20220922	2370	32.07	20230726	6.33	N	087260	500	162 억	548651	N	N	N	N
72	20230915	100606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3130	-40	5	-1.26	864418295	277335	16.79	3120	3165	3090	4120	2220	3170	3116.54	1.69	-21138	3306	3237	3126	3057	2946	3272	3092	163	950	500	2210	5	1	32552861	1019	48.15	2.21	12	0.85	65.00	1415.00	4200	20220922	-25.48	2370	20230726	32.07	3650	-14.25	20230912	2370	32.07	20230726	4200	-25.48	20220922	2370	32.07	20230726	6.33	N	087260	500	162 억	548651	N	N	N	N
73	20230915	090558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3120	-50	5	-1.58	197175450	63422	3.84	3120	3140	3090	4120	2220	3170	3107.23	1.69	-13308	3306	3237	3126	3057	2946	3272	3092	163	950	500	2210	5	1	32552861	1016	48.00	2.20	12	0.19	65.00	1415.00	4200	20220922	-25.71	2370	20230726	31.65	3650	-14.52	20230912	2370	31.65	20230726	4200	-25.71	20220922	2370	31.65	20230726	6.33	N	087260	500	162 억	548651	N	N	N	N
74	20230914	160604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3170	50	2	1.60	4907800330	1590719	9.64	3075	3195	3015	4055	2185	3120	3085.16	1.37	92791	3720	3420	3170	2870	2620	3570	3020	163	935	500	2180	5	1	32552861	1032	48.77	2.24	12	4.89	65.00	1415.00	4200	20220922	-24.52	2370	20230726	33.76	3650	-13.15	20230912	2370	33.76	20230726	4200	-24.52	20220922	2370	33.76	20230726	7.21	N	087260	500	162 억	446263	N	N	N	N
75	20230914	150552	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3140	20	2	0.64	4388352515	1426420	8.65	3075	3175	3015	4055	2185	3120	3076.44	1.37	54655	3720	3420	3170	2870	2620	3570	3020	163	935	500	2180	5	1	32552861	1022	48.31	2.22	12	4.38	65.00	1415.00	4200	20220922	-25.24	2370	20230726	32.49	3650	-13.97	20230912	2370	32.49	20230726	4200	-25.24	20220922	2370	32.49	20230726	7.21	N	087260	500	162 억	446263	N	N	N	N
76	20230914	140600	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3110	-10	5	-0.32	3662170855	1195395	7.25	3075	3135	3015	4055	2185	3120	3063.51	1.37	36216	3720	3420	3170	2870	2620	3570	3020	163	935	500	2180	5	1	32552861	1012	47.85	2.20	12	3.67	65.00	1415.00	4200	20220922	-25.95	2370	20230726	31.22	3650	-14.79	20230912	2370	31.22	20230726	4200	-25.95	20220922	2370	31.22	20230726	7.21	N	087260	500	162 억	446263	N	N	N	N
77	20230914	130547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3080	-40	5	-1.28	3213174585	1050755	6.37	3075	3135	3015	4055	2185	3120	3057.89	1.37	40126	3720	3420	3170	2870	2620	3570	3020	163	935	500	2180	5	1	32552861	1003	47.38	2.18	12	3.23	65.00	1415.00	4200	20220922	-26.67	2370	20230726	29.96	3650	-15.62	20230912	2370	29.96	20230726	4200	-26.67	20220922	2370	29.96	20230726	7.21	N	087260	500	162 억	446263	N	N	N	N
78	20230914	120557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3060	-60	5	-1.92	2887376295	944866	5.73	3075	3135	3015	4055	2185	3120	3055.77	1.37	23558	3720	3420	3170	2870	2620	3570	3020	163	935	500	2180	5	1	32552861	996	47.08	2.16	12	2.90	65.00	1415.00	4200	20220922	-27.14	2370	20230726	29.11	3650	-16.16	20230912	2370	29.11	20230726	4200	-27.14	20220922	2370	29.11	20230726	7.21	N	087260	500	162 억	446263	N	N	N	N
79	20230914	110552	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3070	-50	5	-1.60	2650610455	867455	5.26	3075	3135	3015	4055	2185	3120	3055.52	1.37	5968	3720	3420	3170	2870	2620	3570	3020	163	935	500	2180	5	1	32552861	999	47.23	2.17	12	2.66	65.00	1415.00	4200	20220922	-26.90	2370	20230726	29.54	3650	-15.89	20230912	2370	29.54	20230726	4200	-26.90	20220922	2370	29.54	20230726	7.21	N	087260	500	162 억	446263	N	N	N	N
80	20230914	100547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3070	-50	5	-1.60	2128994930	696555	4.22	3075	3135	3015	4055	2185	3120	3056.35	1.37	-17869	3720	3420	3170	2870	2620	3570	3020	163	935	500	2180	5	1	32552861	999	47.23	2.17	12	2.14	65.00	1415.00	4200	20220922	-26.90	2370	20230726	29.54	3650	-15.89	20230912	2370	29.54	20230726	4200	-26.90	20220922	2370	29.54	20230726	7.21	N	087260	500	162 억	446263	N	N	N	N
81	20230914	090559	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3090	-30	5	-0.96	557086215	180420	1.09	3075	3135	3055	4055	2185	3120	3087.49	1.37	-12478	3720	3420	3170	2870	2620	3570	3020	163	935	500	2180	5	1	32552861	1006	47.54	2.18	12	0.55	65.00	1415.00	4200	20220922	-26.43	2370	20230726	30.38	3650	-15.34	20230912	2370	30.38	20230726	4200	-26.43	20220922	2370	30.38	20230726	7.21	N	087260	500	162 억	446263	N	N	N	N
82	20230913	160601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3120	120	2	4.00	53441915920	16382467	96.47	2920	3470	2920	3900	2100	3000	3262.19	0.80	194438	3886	3442	3206	2762	2526	3325	2645	163	900	500	2100	5	1	32552861	1016	48.00	2.20	12	50.33	65.00	1415.00	4200	20220922	-25.71	2370	20230726	31.65	3650	-14.52	20230912	2370	31.65	20230726	4200	-25.71	20220922	2370	31.65	20230726	7.54	N	087260	500	162 억	259252	N	N	N	N
83	20230913	150555	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3130	130	2	4.33	52542021065	16095807	94.78	2920	3470	2920	3900	2100	3000	3264.33	0.80	142743	3886	3442	3206	2762	2526	3325	2645	163	900	500	2100	5	1	32552861	1019	48.15	2.21	12	49.45	65.00	1415.00	4200	20220922	-25.48	2370	20230726	32.07	3650	-14.25	20230912	2370	32.07	20230726	4200	-25.48	20220922	2370	32.07	20230726	7.54	N	087260	500	162 억	259252	N	N	N	N
84	20230913	140559	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3155	155	2	5.17	51387671200	15725949	92.60	2920	3470	2920	3900	2100	3000	3267.70	0.80	79597	3886	3442	3206	2762	2526	3325	2645	163	900	500	2100	5	1	32552861	1027	48.54	2.23	12	48.31	65.00	1415.00	4200	20220922	-24.88	2370	20230726	33.12	3650	-13.56	20230912	2370	33.12	20230726	4200	-24.88	20220922	2370	33.12	20230726	7.54	N	087260	500	162 억	259252	N	N	N	N
85	20230913	130544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3120	120	2	4.00	50003487915	15286286	90.01	2920	3470	2920	3900	2100	3000	3271.14	0.80	77528	3886	3442	3206	2762	2526	3325	2645	163	900	500	2100	5	1	32552861	1016	48.00	2.20	12	46.96	65.00	1415.00	4200	20220922	-25.71	2370	20230726	31.65	3650	-14.52	20230912	2370	31.65	20230726	4200	-25.71	20220922	2370	31.65	20230726	7.54	N	087260	500	162 억	259252	N	N	N	N
86	20230913	120558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3310	310	2	10.33	46487532310	14195986	83.59	2920	3470	2920	3900	2100	3000	3274.70	0.80	7215	3886	3442	3206	2762	2526	3325	2645	163	900	500	2100	5	1	32552861	1077	50.92	2.34	12	43.61	65.00	1415.00	4200	20220922	-21.19	2370	20230726	39.66	3650	-9.32	20230912	2370	39.66	20230726	4200	-21.19	20220922	2370	39.66	20230726	7.54	N	087260	500	162 억	259252	N	N	N	N
87	20230913	110557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3200	200	2	6.67	41992689760	12817247	75.47	2920	3470	2920	3900	2100	3000	3276.27	0.80	17814	3886	3442	3206	2762	2526	3325	2645	163	900	500	2100	5	1	32552861	1042	49.23	2.26	12	39.37	65.00	1415.00	4200	20220922	-23.81	2370	20230726	35.02	3650	-12.33	20230912	2370	35.02	20230726	4200	-23.81	20220922	2370	35.02	20230726	7.54	N	087260	500	162 억	259252	N	N	N	N
88	20230913	100549	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3355	355	2	11.83	30724392385	9325899	54.91	2920	3470	2920	3900	2100	3000	3294.53	0.80	20383	3886	3442	3206	2762	2526	3325	2645	163	900	500	2100	5	1	32552861	1092	51.62	2.37	12	28.65	65.00	1415.00	4200	20220922	-20.12	2370	20230726	41.56	3650	-8.08	20230912	2370	41.56	20230726	4200	-20.12	20220922	2370	41.56	20230726	7.54	N	087260	500	162 억	259252	N	N	N	N
89	20230913	090547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2970	-30	5	-1.00	531554415	180483	1.06	2920	3000	2920	3900	2100	3000	2945.10	0.80	17406	3886	3442	3206	2762	2526	3325	2645	163	900	500	2100	5	1	32552861	967	45.69	2.10	12	0.55	65.00	1415.00	4200	20220922	-29.29	2370	20230726	25.32	3650	-18.63	20230912	2370	25.32	20230726	4200	-29.29	20220922	2370	25.32	20230726	7.54	N	087260	500	162 억	259252	N	N	N	N
90	20230912	160541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3000	85	2	2.92	57209629035	16876920	1217.49	3590	3650	2970	3785	2045	2915	3390.11	1.17	-126304	3108	3011	2908	2811	2708	3060	2860	163	870	500	2040	5	1	32552861	977	46.15	2.12	12	51.84	65.00	1415.00	4200	20220922	-28.57	2370	20230726	26.58	3650	-17.81	20230912	2370	26.58	20230726	4200	-28.57	20220922	2370	26.58	20230726	7.58	N	087260	500	162 억	381944	N	N	N	N
91	20230912	150550	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3020	105	2	3.60	55804462760	16407531	1183.63	3590	3650	3020	3785	2045	2915	3401.15	1.17	-174560	3108	3011	2908	2811	2708	3060	2860	163	870	500	2040	5	1	32552861	983	46.46	2.13	12	50.40	65.00	1415.00	4200	20220922	-28.10	2370	20230726	27.43	3650	-17.26	20230912	2370	27.43	20230726	4200	-28.10	20220922	2370	27.43	20230726	7.58	N	087260	500	162 억	381944	N	N	N	N
92	20230912	140549	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3080	165	2	5.66	53024438485	15500975	1118.23	3590	3650	3035	3785	2045	2915	3420.72	1.17	-171897	3108	3011	2908	2811	2708	3060	2860	163	870	500	2040	5	1	32552861	1003	47.38	2.18	12	47.62	65.00	1415.00	4200	20220922	-26.67	2370	20230726	29.96	3650	-15.62	20230912	2370	29.96	20230726	4200	-26.67	20220922	2370	29.96	20230726	7.58	N	087260	500	162 억	381944	N	N	N	N
93	20230912	130543	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3250	335	2	11.49	49010165385	14221748	1025.95	3590	3650	3235	3785	2045	2915	3446.14	1.17	-167508	3108	3011	2908	2811	2708	3060	2860	163	870	500	2040	5	1	32552861	1058	50.00	2.30	12	43.69	65.00	1415.00	4200	20220922	-22.62	2370	20230726	37.13	3650	-10.96	20230912	2370	37.13	20230726	4200	-22.62	20220922	2370	37.13	20230726	7.58	N	087260	500	162 억	381944	N	N	N	N
94	20230912	120538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3260	345	2	11.84	47170441005	13659819	985.41	3590	3650	3235	3785	2045	2915	3453.23	1.17	-170551	3108	3011	2908	2811	2708	3060	2860	163	870	500	2040	5	1	32552861	1061	50.15	2.30	12	41.96	65.00	1415.00	4200	20220922	-22.38	2370	20230726	37.55	3650	-10.68	20230912	2370	37.55	20230726	4200	-22.38	20220922	2370	37.55	20230726	7.58	N	087260	500	162 억	381944	N	N	N	N
95	20230912	110545	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3250	335	2	11.49	45109065995	13029662	939.95	3590	3650	3250	3785	2045	2915	3462.03	1.17	-178202	3108	3011	2908	2811	2708	3060	2860	163	870	500	2040	5	1	32552861	1058	50.00	2.30	12	40.03	65.00	1415.00	4200	20220922	-22.62	2370	20230726	37.13	3650	-10.96	20230912	2370	37.13	20230726	4200	-22.62	20220922	2370	37.13	20230726	7.58	N	087260	500	162 억	381944	N	N	N	N
96	20230912	100542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3330	415	2	14.24	40522279100	11641960	839.84	3590	3650	3280	3785	2045	2915	3480.71	1.17	-179954	3108	3011	2908	2811	2708	3060	2860	163	870	500	2040	5	1	32552861	1084	51.23	2.35	12	35.76	65.00	1415.00	4200	20220922	-20.71	2370	20230726	40.51	3650	-8.77	20230912	2370	40.51	20230726	4200	-20.71	20220922	2370	40.51	20230726	7.58	N	087260	500	162 억	381944	N	N	N	N
97	20230912	090554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3560	645	2	22.13	14065293870	3940829	284.29	3590	3650	3515	3785	2045	2915	3569.12	1.17	-51431	3108	3011	2908	2811	2708	3060	2860	163	870	500	2040	5	1	32552861	1159	54.77	2.52	12	12.11	65.00	1415.00	4200	20220922	-15.24	2370	20230726	50.21	3650	-2.47	20230912	2370	50.21	20230726	4200	-15.24	20220922	2370	50.21	20230726	7.58	N	087260	500	162 억	381944	N	N	N	N
98	20230911	160539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2915	95	2	3.37	3092948535	1061895	264.48	2820	3005	2805	3665	1975	2820	2912.67	1.19	-14550	2900	2860	2830	2790	2760	2845	2775	163	845	500	1970	5	1	32552861	949	44.85	2.06	12	3.26	65.00	1415.00	4200	20220922	-30.60	2370	20230726	23.00	3630	-19.70	20230323	2370	23.00	20230726	4200	-30.60	20220922	2370	23.00	20230726	7.58	N	087260	500	162 억	387485	N	N	N	N
99	20230911	150547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2900	80	2	2.84	2934690120	1007511	250.94	2820	3005	2805	3665	1975	2820	2912.81	1.19	-17849	2900	2860	2830	2790	2760	2845	2775	163	845	500	1970	5	1	32552861	944	44.62	2.05	12	3.09	65.00	1415.00	4200	20220922	-30.95	2370	20230726	22.36	3630	-20.11	20230323	2370	22.36	20230726	4200	-30.95	20220922	2370	22.36	20230726	7.58	N	087260	500	162 억	387485	N	N	N	N
100	20230911	140553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2900	80	2	2.84	2570426470	881083	219.45	2820	3005	2805	3665	1975	2820	2917.35	1.19	-29389	2900	2860	2830	2790	2760	2845	2775	163	845	500	1970	5	1	32552861	944	44.62	2.05	12	2.71	65.00	1415.00	4200	20220922	-30.95	2370	20230726	22.36	3630	-20.11	20230323	2370	22.36	20230726	4200	-30.95	20220922	2370	22.36	20230726	7.58	N	087260	500	162 억	387485	N	N	N	N
101	20230911	130532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2870	50	2	1.77	857113600	299967	74.71	2820	2890	2805	3665	1975	2820	2857.36	1.19	7756	2900	2860	2830	2790	2760	2845	2775	163	845	500	1970	5	1	32552861	934	44.15	2.03	12	0.92	65.00	1415.00	4200	20220922	-31.67	2370	20230726	21.10	3630	-20.94	20230323	2370	21.10	20230726	4200	-31.67	20220922	2370	21.10	20230726	7.58	N	087260	500	162 억	387485	N	N	N	N
102	20230911	120540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2880	60	2	2.13	627620260	220172	54.84	2820	2885	2805	3665	1975	2820	2850.59	1.19	4903	2900	2860	2830	2790	2760	2845	2775	163	845	500	1970	5	1	32552861	938	44.31	2.04	12	0.68	65.00	1415.00	4200	20220922	-31.43	2370	20230726	21.52	3630	-20.66	20230323	2370	21.52	20230726	4200	-31.43	20220922	2370	21.52	20230726	7.58	N	087260	500	162 억	387485	N	N	N	N
103	20230911	110530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2870	50	2	1.77	551269080	193578	48.21	2820	2885	2805	3665	1975	2820	2847.79	1.19	5727	2900	2860	2830	2790	2760	2845	2775	163	845	500	1970	5	1	32552861	934	44.15	2.03	12	0.59	65.00	1415.00	4200	20220922	-31.67	2370	20230726	21.10	3630	-20.94	20230323	2370	21.10	20230726	4200	-31.67	20220922	2370	21.10	20230726	7.58	N	087260	500	162 억	387485	N	N	N	N
104	20230911	100533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2850	30	2	1.06	392400110	138232	34.43	2820	2870	2805	3665	1975	2820	2838.71	1.19	74	2900	2860	2830	2790	2760	2845	2775	163	845	500	1970	5	1	32552861	928	43.85	2.01	12	0.42	65.00	1415.00	4200	20220922	-32.14	2370	20230726	20.25	3630	-21.49	20230323	2370	20.25	20230726	4200	-32.14	20220922	2370	20.25	20230726	7.58	N	087260	500	162 억	387485	N	N	N	N
105	20230911	090531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2830	10	2	0.35	59560350	21054	5.24	2820	2845	2815	3665	1975	2820	2828.93	1.19	5144	2900	2860	2830	2790	2760	2845	2775	163	845	500	1970	5	1	32552861	921	43.54	2.00	12	0.06	65.00	1415.00	4200	20220922	-32.62	2370	20230726	19.41	3630	-22.04	20230323	2370	19.41	20230726	4200	-32.62	20220922	2370	19.41	20230726	7.58	N	087260	500	162 억	387485	N	N	N	N
106	20230908	160542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2820	-50	5	-1.74	1100366970	390092	64.98	2845	2870	2800	3730	2010	2870	2820.80	1.06	43801	2986	2927	2881	2822	2776	2905	2800	163	860	500	2000	5	1	32552861	918	43.38	1.99	12	1.20	65.00	1415.00	4200	20220922	-32.86	2370	20230726	18.99	3630	-22.31	20230323	2370	18.99	20230726	4200	-32.86	20220922	2370	18.99	20230726	7.51	N	087260	500	162 억	343684	N	N	N	N
107	20230908	150543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2815	-55	5	-1.92	940413565	333306	55.52	2845	2870	2800	3730	2010	2870	2821.47	1.06	34643	2986	2927	2881	2822	2776	2905	2800	163	860	500	2000	5	1	32552861	916	43.31	1.99	12	1.02	65.00	1415.00	4200	20220922	-32.98	2370	20230726	18.78	3630	-22.45	20230323	2370	18.78	20230726	4200	-32.98	20220922	2370	18.78	20230726	7.51	N	087260	500	162 억	343684	N	N	N	N
108	20230908	140541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2820	-50	5	-1.74	750851460	265855	44.29	2845	2870	2800	3730	2010	2870	2824.29	1.06	29220	2986	2927	2881	2822	2776	2905	2800	163	860	500	2000	5	1	32552861	918	43.38	1.99	12	0.82	65.00	1415.00	4200	20220922	-32.86	2370	20230726	18.99	3630	-22.31	20230323	2370	18.99	20230726	4200	-32.86	20220922	2370	18.99	20230726	7.51	N	087260	500	162 억	343684	N	N	N	N
109	20230908	130545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2830	-40	5	-1.39	632506685	223766	37.28	2845	2870	2800	3730	2010	2870	2826.64	1.06	23483	2986	2927	2881	2822	2776	2905	2800	163	860	500	2000	5	1	32552861	921	43.54	2.00	12	0.69	65.00	1415.00	4200	20220922	-32.62	2370	20230726	19.41	3630	-22.04	20230323	2370	19.41	20230726	4200	-32.62	20220922	2370	19.41	20230726	7.51	N	087260	500	162 억	343684	N	N	N	N
110	20230908	120553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2815	-55	5	-1.92	520504315	184164	30.68	2845	2870	2800	3730	2010	2870	2826.31	1.06	19609	2986	2927	2881	2822	2776	2905	2800	163	860	500	2000	5	1	32552861	916	43.31	1.99	12	0.57	65.00	1415.00	4200	20220922	-32.98	2370	20230726	18.78	3630	-22.45	20230323	2370	18.78	20230726	4200	-32.98	20220922	2370	18.78	20230726	7.51	N	087260	500	162 억	343684	N	N	N	N
111	20230908	110548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2820	-50	5	-1.74	457580310	161832	26.96	2845	2870	2800	3730	2010	2870	2827.50	1.06	17687	2986	2927	2881	2822	2776	2905	2800	163	860	500	2000	5	1	32552861	918	43.38	1.99	12	0.50	65.00	1415.00	4200	20220922	-32.86	2370	20230726	18.99	3630	-22.31	20230323	2370	18.99	20230726	4200	-32.86	20220922	2370	18.99	20230726	7.51	N	087260	500	162 억	343684	N	N	N	N
112	20230908	100543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2820	-50	5	-1.74	328641650	116023	19.33	2845	2870	2800	3730	2010	2870	2832.56	1.06	12438	2986	2927	2881	2822	2776	2905	2800	163	860	500	2000	5	1	32552861	918	43.38	1.99	12	0.36	65.00	1415.00	4200	20220922	-32.86	2370	20230726	18.99	3630	-22.31	20230323	2370	18.99	20230726	4200	-32.86	20220922	2370	18.99	20230726	7.51	N	087260	500	162 억	343684	N	N	N	N
113	20230908	090546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2850	-20	5	-0.70	47912985	16852	2.81	2845	2860	2835	3730	2010	2870	2843.16	1.06	3138	2986	2927	2881	2822	2776	2905	2800	163	860	500	2000	5	1	32552861	928	43.85	2.01	12	0.05	65.00	1415.00	4200	20220922	-32.14	2370	20230726	20.25	3630	-21.49	20230323	2370	20.25	20230726	4200	-32.14	20220922	2370	20.25	20230726	7.51	N	087260	500	162 억	343684	N	N	N	N
114	20230907	160537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2870	-95	5	-3.20	1693343935	588646	72.26	2915	2940	2835	3850	2080	2965	2875.80	0.94	38924	3045	3005	2930	2890	2815	3025	2910	163	885	500	2070	5	1	32552861	934	44.15	2.03	12	1.81	65.00	1415.00	4200	20220922	-31.67	2370	20230726	21.10	3630	-20.94	20230323	2370	21.10	20230726	4200	-31.67	20220922	2370	21.10	20230726	7.04	N	087260	500	162 억	306002	N	N	N	N
115	20230907	150542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2870	-95	5	-3.20	1613229845	560687	68.83	2915	2940	2835	3850	2080	2965	2876.31	0.94	38898	3045	3005	2930	2890	2815	3025	2910	163	885	500	2070	5	1	32552861	934	44.15	2.03	12	1.72	65.00	1415.00	4200	20220922	-31.67	2370	20230726	21.10	3630	-20.94	20230323	2370	21.10	20230726	4200	-31.67	20220922	2370	21.10	20230726	7.04	N	087260	500	162 억	306002	N	N	N	N
116	20230907	140538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2880	-85	5	-2.87	1521941410	528902	64.93	2915	2940	2835	3850	2080	2965	2876.57	0.94	43664	3045	3005	2930	2890	2815	3025	2910	163	885	500	2070	5	1	32552861	938	44.31	2.04	12	1.62	65.00	1415.00	4200	20220922	-31.43	2370	20230726	21.52	3630	-20.66	20230323	2370	21.52	20230726	4200	-31.43	20220922	2370	21.52	20230726	7.04	N	087260	500	162 억	306002	N	N	N	N
117	20230907	130537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2860	-105	5	-3.54	1252044260	435249	53.43	2915	2940	2835	3850	2080	2965	2875.41	0.94	55639	3045	3005	2930	2890	2815	3025	2910	163	885	500	2070	5	1	32552861	931	44.00	2.02	12	1.34	65.00	1415.00	4200	20220922	-31.90	2370	20230726	20.68	3630	-21.21	20230323	2370	20.68	20230726	4200	-31.90	20220922	2370	20.68	20230726	7.04	N	087260	500	162 억	306002	N	N	N	N
118	20230907	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2875	-90	5	-3.04	1150858720	399840	49.08	2915	2940	2835	3850	2080	2965	2877.01	0.94	57468	3045	3005	2930	2890	2815	3025	2910	163	885	500	2070	5	1	32552861	936	44.23	2.03	12	1.23	65.00	1415.00	4200	20220922	-31.55	2370	20230726	21.31	3630	-20.80	20230323	2370	21.31	20230726	4200	-31.55	20220922	2370	21.31	20230726	7.04	N	087260	500	162 억	306002	N	N	N	N
119	20230907	110543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2860	-105	5	-3.54	911759115	316054	38.80	2915	2940	2835	3850	2080	2965	2883.31	0.94	23346	3045	3005	2930	2890	2815	3025	2910	163	885	500	2070	5	1	32552861	931	44.00	2.02	12	0.97	65.00	1415.00	4200	20220922	-31.90	2370	20230726	20.68	3630	-21.21	20230323	2370	20.68	20230726	4200	-31.90	20220922	2370	20.68	20230726	7.04	N	087260	500	162 억	306002	N	N	N	N
120	20230907	100542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2870	-95	5	-3.20	605286120	208726	25.62	2915	2940	2870	3850	2080	2965	2898.03	0.94	8183	3045	3005	2930	2890	2815	3025	2910	163	885	500	2070	5	1	32552861	934	44.15	2.03	12	0.64	65.00	1415.00	4200	20220922	-31.67	2370	20230726	21.10	3630	-20.94	20230323	2370	21.10	20230726	4200	-31.67	20220922	2370	21.10	20230726	7.04	N	087260	500	162 억	306002	N	N	N	N
121	20230907	090547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2930	-35	5	-1.18	74220975	25337	3.11	2915	2940	2910	3850	2080	2965	2918.67	0.94	3777	3045	3005	2930	2890	2815	3025	2910	163	885	500	2070	5	1	32552861	954	45.08	2.07	12	0.08	65.00	1415.00	4200	20220922	-30.24	2370	20230726	23.63	3630	-19.28	20230323	2370	23.63	20230726	4200	-30.24	20220922	2370	23.63	20230726	7.04	N	087260	500	162 억	306002	N	N	N	N
122	20230906	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2965	70	2	2.42	2244053550	766666	55.91	2875	2970	2855	3760	2030	2895	2926.45	0.88	19237	3068	2981	2938	2851	2808	2960	2830	163	865	500	2020	5	1	32552861	965	45.62	2.10	12	2.36	65.00	1415.00	4200	20220922	-29.40	2370	20230726	25.11	3630	-18.32	20230323	2370	25.11	20230726	4200	-29.40	20220922	2370	25.11	20230726	6.64	N	087260	500	162 억	286764	N	N	N	N
123	20230906	150540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2930	35	2	1.21	2016034400	689330	50.27	2875	2970	2855	3760	2030	2895	2924.63	0.88	24499	3068	2981	2938	2851	2808	2960	2830	163	865	500	2020	5	1	32552861	954	45.08	2.07	12	2.12	65.00	1415.00	4200	20220922	-30.24	2370	20230726	23.63	3630	-19.28	20230323	2370	23.63	20230726	4200	-30.24	20220922	2370	23.63	20230726	6.64	N	087260	500	162 억	286764	N	N	N	N
124	20230906	140540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2920	25	2	0.86	1614395060	552762	40.31	2875	2970	2855	3760	2030	2895	2920.60	0.88	14787	3068	2981	2938	2851	2808	2960	2830	163	865	500	2020	5	1	32552861	951	44.92	2.06	12	1.70	65.00	1415.00	4200	20220922	-30.48	2370	20230726	23.21	3630	-19.56	20230323	2370	23.21	20230726	4200	-30.48	20220922	2370	23.21	20230726	6.64	N	087260	500	162 억	286764	N	N	N	N
125	20230906	130535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2920	25	2	0.86	1474943320	504879	36.82	2875	2970	2855	3760	2030	2895	2921.38	0.88	14292	3068	2981	2938	2851	2808	2960	2830	163	865	500	2020	5	1	32552861	951	44.92	2.06	12	1.55	65.00	1415.00	4200	20220922	-30.48	2370	20230726	23.21	3630	-19.56	20230323	2370	23.21	20230726	4200	-30.48	20220922	2370	23.21	20230726	6.64	N	087260	500	162 억	286764	N	N	N	N
126	20230906	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2920	25	2	0.86	1345802355	460713	33.60	2875	2970	2855	3760	2030	2895	2921.13	0.88	11956	3068	2981	2938	2851	2808	2960	2830	163	865	500	2020	5	1	32552861	951	44.92	2.06	12	1.42	65.00	1415.00	4200	20220922	-30.48	2370	20230726	23.21	3630	-19.56	20230323	2370	23.21	20230726	4200	-30.48	20220922	2370	23.21	20230726	6.64	N	087260	500	162 억	286764	N	N	N	N
127	20230906	110544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2940	45	2	1.55	1249633830	427771	31.19	2875	2970	2855	3760	2030	2895	2921.27	0.88	16111	3068	2981	2938	2851	2808	2960	2830	163	865	500	2020	5	1	32552861	957	45.23	2.08	12	1.31	65.00	1415.00	4200	20220922	-30.00	2370	20230726	24.05	3630	-19.01	20230323	2370	24.05	20230726	4200	-30.00	20220922	2370	24.05	20230726	6.64	N	087260	500	162 억	286764	N	N	N	N
128	20230906	100528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2925	30	2	1.04	1001814495	342961	25.01	2875	2970	2855	3760	2030	2895	2921.08	0.88	9462	3068	2981	2938	2851	2808	2960	2830	163	865	500	2020	5	1	32552861	952	45.00	2.07	12	1.05	65.00	1415.00	4200	20220922	-30.36	2370	20230726	23.42	3630	-19.42	20230323	2370	23.42	20230726	4200	-30.36	20220922	2370	23.42	20230726	6.64	N	087260	500	162 억	286764	N	N	N	N
129	20230906	090533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2885	-10	5	-0.35	116445930	40585	2.96	2875	2890	2855	3760	2030	2895	2869.14	0.88	-915	3068	2981	2938	2851	2808	2960	2830	163	865	500	2020	5	1	32552861	939	44.38	2.04	12	0.12	65.00	1415.00	4200	20220922	-31.31	2370	20230726	21.73	3630	-20.52	20230323	2370	21.73	20230726	4200	-31.31	20220922	2370	21.73	20230726	6.64	N	087260	500	162 억	286764	N	N	N	N
130	20230905	160534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2895	-140	5	-4.61	3962688825	1346915	53.90	2980	3025	2895	3945	2125	3035	2936.72	1.16	-91698	3181	3107	2961	2887	2741	3145	2925	163	910	500	2120	5	1	32552861	942	44.54	2.05	12	4.14	65.00	1415.00	4200	20220922	-31.07	2370	20230726	22.15	3630	-20.25	20230323	2370	22.15	20230726	4200	-31.07	20220922	2370	22.15	20230726	5.90	N	087260	500	162 억	379089	N	N	N	N
131	20230905	150544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2920	-115	5	-3.79	3675210500	1247842	49.94	2980	3025	2895	3945	2125	3035	2939.60	1.16	-91925	3181	3107	2961	2887	2741	3145	2925	163	910	500	2120	5	1	32552861	951	44.92	2.06	12	3.83	65.00	1415.00	4200	20220922	-30.48	2370	20230726	23.21	3630	-19.56	20230323	2370	23.21	20230726	4200	-30.48	20220922	2370	23.21	20230726	5.90	N	087260	500	162 억	379089	N	N	N	N
132	20230905	140541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2930	-105	5	-3.46	3449453895	1170647	46.85	2980	3025	2895	3945	2125	3035	2940.66	1.16	-92939	3181	3107	2961	2887	2741	3145	2925	163	910	500	2120	5	1	32552861	954	45.08	2.07	12	3.60	65.00	1415.00	4200	20220922	-30.24	2370	20230726	23.63	3630	-19.28	20230323	2370	23.63	20230726	4200	-30.24	20220922	2370	23.63	20230726	5.90	N	087260	500	162 억	379089	N	N	N	N
133	20230905	130523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2905	-130	5	-4.28	3172138850	1075677	43.05	2980	3025	2895	3945	2125	3035	2942.62	1.16	-92451	3181	3107	2961	2887	2741	3145	2925	163	910	500	2120	5	1	32552861	946	44.69	2.05	12	3.30	65.00	1415.00	4200	20220922	-30.83	2370	20230726	22.57	3630	-19.97	20230323	2370	22.57	20230726	4200	-30.83	20220922	2370	22.57	20230726	5.90	N	087260	500	162 억	379089	N	N	N	N
134	20230905	120531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2920	-115	5	-3.79	2956603875	1001515	40.08	2980	3025	2895	3945	2125	3035	2945.53	1.16	-72703	3181	3107	2961	2887	2741	3145	2925	163	910	500	2120	5	1	32552861	951	44.92	2.06	12	3.08	65.00	1415.00	4200	20220922	-30.48	2370	20230726	23.21	3630	-19.56	20230323	2370	23.21	20230726	4200	-30.48	20220922	2370	23.21	20230726	5.90	N	087260	500	162 억	379089	N	N	N	N
135	20230905	110534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2920	-115	5	-3.79	2774393065	938955	37.58	2980	3025	2895	3945	2125	3035	2947.91	1.16	-70954	3181	3107	2961	2887	2741	3145	2925	163	910	500	2120	5	1	32552861	951	44.92	2.06	12	2.88	65.00	1415.00	4200	20220922	-30.48	2370	20230726	23.21	3630	-19.56	20230323	2370	23.21	20230726	4200	-30.48	20220922	2370	23.21	20230726	5.90	N	087260	500	162 억	379089	N	N	N	N
136	20230905	100528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2920	-115	5	-3.79	2438404785	823652	32.96	2980	3025	2895	3945	2125	3035	2953.13	1.16	-66841	3181	3107	2961	2887	2741	3145	2925	163	910	500	2120	5	1	32552861	951	44.92	2.06	12	2.53	65.00	1415.00	4200	20220922	-30.48	2370	20230726	23.21	3630	-19.56	20230323	2370	23.21	20230726	4200	-30.48	20220922	2370	23.21	20230726	5.90	N	087260	500	162 억	379089	N	N	N	N
137	20230905	090526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2960	-75	5	-2.47	1147739695	384429	15.38	2980	3025	2935	3945	2125	3035	2973.80	1.16	-23554	3181	3107	2961	2887	2741	3145	2925	163	910	500	2120	5	1	32552861	964	45.54	2.09	12	1.18	65.00	1415.00	4200	20220922	-29.52	2370	20230726	24.89	3630	-18.46	20230323	2370	24.89	20230726	4200	-29.52	20220922	2370	24.89	20230726	5.90	N	087260	500	162 억	379089	N	N	N	N
138	20230904	160525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3035	40	2	1.34	5623229575	1935473	75.52	2905	3035	2815	3890	2100	2995	2905.13	1.34	-59160	3171	3082	3016	2927	2861	3050	2895	163	895	500	2090	5	1	32552861	988	46.69	2.14	12	5.95	65.00	1415.00	4200	20220922	-27.74	2370	20230726	28.06	3630	-16.39	20230323	2370	28.06	20230726	4200	-27.74	20220922	2370	28.06	20230726	4.96	N	087260	500	162 억	435157	N	N	N	N
139	20230904	150519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2915	-80	5	-2.67	3842387045	1340201	52.29	2905	2945	2815	3890	2100	2995	2867.00	1.34	20545	3171	3082	3016	2927	2861	3050	2895	163	895	500	2090	5	1	32552861	949	44.85	2.06	12	4.12	65.00	1415.00	4200	20220922	-30.60	2370	20230726	23.00	3630	-19.70	20230323	2370	23.00	20230726	4200	-30.60	20220922	2370	23.00	20230726	4.96	N	087260	500	162 억	435157	N	N	N	N
140	20230904	140514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2880	-115	5	-3.84	2971311420	1038375	40.51	2905	2945	2815	3890	2100	2995	2861.47	1.34	47585	3171	3082	3016	2927	2861	3050	2895	163	895	500	2090	5	1	32552861	938	44.31	2.04	12	3.19	65.00	1415.00	4200	20220922	-31.43	2370	20230726	21.52	3630	-20.66	20230323	2370	21.52	20230726	4200	-31.43	20220922	2370	21.52	20230726	4.96	N	087260	500	162 억	435157	N	N	N	N
141	20230904	130523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2855	-140	5	-4.67	2793419040	976335	38.09	2905	2945	2815	3890	2100	2995	2861.09	1.34	54297	3171	3082	3016	2927	2861	3050	2895	163	895	500	2090	5	1	32552861	929	43.92	2.02	12	3.00	65.00	1415.00	4200	20220922	-32.02	2370	20230726	20.46	3630	-21.35	20230323	2370	20.46	20230726	4200	-32.02	20220922	2370	20.46	20230726	4.96	N	087260	500	162 억	435157	N	N	N	N
142	20230904	120514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2845	-150	5	-5.01	2604806230	910334	35.52	2905	2945	2815	3890	2100	2995	2861.33	1.34	51529	3171	3082	3016	2927	2861	3050	2895	163	895	500	2090	5	1	32552861	926	43.77	2.01	12	2.80	65.00	1415.00	4200	20220922	-32.26	2370	20230726	20.04	3630	-21.63	20230323	2370	20.04	20230726	4200	-32.26	20220922	2370	20.04	20230726	4.96	N	087260	500	162 억	435157	N	N	N	N
143	20230904	110507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2845	-150	5	-5.01	2441395360	852871	33.28	2905	2945	2815	3890	2100	2995	2862.52	1.34	36775	3171	3082	3016	2927	2861	3050	2895	163	895	500	2090	5	1	32552861	926	43.77	2.01	12	2.62	65.00	1415.00	4200	20220922	-32.26	2370	20230726	20.04	3630	-21.63	20230323	2370	20.04	20230726	4200	-32.26	20220922	2370	20.04	20230726	4.96	N	087260	500	162 억	435157	N	N	N	N
144	20230904	100509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2890	-105	5	-3.51	1978944195	690532	26.94	2905	2945	2815	3890	2100	2995	2865.77	1.34	8463	3171	3082	3016	2927	2861	3050	2895	163	895	500	2090	5	1	32552861	941	44.46	2.04	12	2.12	65.00	1415.00	4200	20220922	-31.19	2370	20230726	21.94	3630	-20.39	20230323	2370	21.94	20230726	4200	-31.19	20220922	2370	21.94	20230726	4.96	N	087260	500	162 억	435157	N	N	N	N
145	20230904	090519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2855	-140	5	-4.67	836801890	290815	11.35	2905	2945	2830	3890	2100	2995	2877.33	1.34	-60991	3171	3082	3016	2927	2861	3050	2895	163	895	500	2090	5	1	32552861	929	43.92	2.02	12	0.89	65.00	1415.00	4200	20220922	-32.02	2370	20230726	20.46	3630	-21.35	20230323	2370	20.46	20230726	4200	-32.02	20220922	2370	20.46	20230726	4.96	N	087260	500	162 억	435157	N	N	N	N
146	20230901	160511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2995	-35	5	-1.16	7527790450	2484375	17.84	3070	3105	2950	3935	2125	3030	3030.24	2.20	-289330	3723	3376	3193	2846	2663	3285	2755	163	905	500	2120	5	1	32552861	975	46.08	2.12	12	7.63	65.00	1415.00	4200	20220922	-28.69	2370	20230726	26.37	3630	-17.49	20230323	2370	26.37	20230726	4200	-28.69	20220922	2370	26.37	20230726	5.37	N	087260	500	162 억	716420	N	N	N	N
147	20230901	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3020	-10	5	-0.33	7069155850	2331539	16.74	3070	3105	2950	3935	2125	3030	3031.97	2.20	-269028	3723	3376	3193	2846	2663	3285	2755	163	905	500	2120	5	1	32552861	983	46.46	2.13	12	7.16	65.00	1415.00	4200	20220922	-28.10	2370	20230726	27.43	3630	-16.80	20230323	2370	27.43	20230726	4200	-28.10	20220922	2370	27.43	20230726	5.37	N	087260	500	162 억	716420	N	N	N	N
148	20230901	140518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2995	-35	5	-1.16	6644470240	2190301	15.73	3070	3105	2950	3935	2125	3030	3033.59	2.20	-243521	3723	3376	3193	2846	2663	3285	2755	163	905	500	2120	5	1	32552861	975	46.08	2.12	12	6.73	65.00	1415.00	4200	20220922	-28.69	2370	20230726	26.37	3630	-17.49	20230323	2370	26.37	20230726	4200	-28.69	20220922	2370	26.37	20230726	5.37	N	087260	500	162 억	716420	N	N	N	N
149	20230901	130505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3010	-20	5	-0.66	5792691630	1907631	13.70	3070	3105	2950	3935	2125	3030	3036.59	2.20	-174182	3723	3376	3193	2846	2663	3285	2755	163	905	500	2120	5	1	32552861	980	46.31	2.13	12	5.86	65.00	1415.00	4200	20220922	-28.33	2370	20230726	27.00	3630	-17.08	20230323	2370	27.00	20230726	4200	-28.33	20220922	2370	27.00	20230726	5.37	N	087260	500	162 억	716420	N	N	N	N
150	20230901	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3020	-10	5	-0.33	5164148335	1699808	12.21	3070	3105	2950	3935	2125	3030	3038.08	2.20	-135250	3723	3376	3193	2846	2663	3285	2755	163	905	500	2120	5	1	32552861	983	46.46	2.13	12	5.22	65.00	1415.00	4200	20220922	-28.10	2370	20230726	27.43	3630	-16.80	20230323	2370	27.43	20230726	4200	-28.10	20220922	2370	27.43	20230726	5.37	N	087260	500	162 억	716420	N	N	N	N
151	20230901	110511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2965	-65	5	-2.15	4309139365	1417148	10.18	3070	3105	2950	3935	2125	3030	3040.71	2.20	-96573	3723	3376	3193	2846	2663	3285	2755	163	905	500	2120	5	1	32552861	965	45.62	2.10	12	4.35	65.00	1415.00	4200	20220922	-29.40	2370	20230726	25.11	3630	-18.32	20230323	2370	25.11	20230726	4200	-29.40	20220922	2370	25.11	20230726	5.37	N	087260	500	162 억	716420	N	N	N	N
152	20230901	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3020	-10	5	-0.33	3245260160	1061567	7.62	3070	3105	3015	3935	2125	3030	3057.05	2.20	-129599	3723	3376	3193	2846	2663	3285	2755	163	905	500	2120	5	1	32552861	983	46.46	2.13	12	3.26	65.00	1415.00	4200	20220922	-28.10	2370	20230726	27.43	3630	-16.80	20230323	2370	27.43	20230726	4200	-28.10	20220922	2370	27.43	20230726	5.37	N	087260	500	162 억	716420	N	N	N	N
153	20230901	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3070	40	2	1.32	678871020	221349	1.59	3070	3095	3030	3935	2125	3030	3066.97	2.20	-40580	3723	3376	3193	2846	2663	3285	2755	163	905	500	2120	5	1	32552861	999	47.23	2.17	12	0.68	65.00	1415.00	4200	20220922	-26.90	2370	20230726	29.54	3630	-15.43	20230323	2370	29.54	20230726	4200	-26.90	20220922	2370	29.54	20230726	5.37	N	087260	500	162 억	716420	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History