KissMeData/189690/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	160922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-40	5	-1.65	181731265	75634	87.05	2415	2445	2385	3150	1700	2425	2402.84	5.66	-24636	2465	2445	2415	2395	2365	2455	2405	137	725	500	1640	5	1	27321969	652	9.90	0.98	06	0.28	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.57	N	189690	500	136 억	1546896	N	N	N	N
3	20230831	151148	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	-25	5	-1.03	160588560	66779	76.86	2415	2445	2385	3150	1700	2425	2404.75	5.66	-23787	2465	2445	2415	2395	2365	2455	2405	137	725	500	1640	5	1	27321969	656	9.96	0.99	06	0.24	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.57	N	189690	500	136 억	1546896	N	N	N	N
4	20230831	141255	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	-25	5	-1.03	149706345	62236	71.63	2415	2445	2385	3150	1700	2425	2405.43	5.66	-20848	2465	2445	2415	2395	2365	2455	2405	137	725	500	1640	5	1	27321969	656	9.96	0.99	06	0.23	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.57	N	189690	500	136 억	1546896	N	N	N	N
5	20230831	131220	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2405	-20	5	-0.82	116481405	48359	55.66	2415	2445	2390	3150	1700	2425	2408.65	5.66	-19265	2465	2445	2415	2395	2365	2455	2405	137	725	500	1640	5	1	27321969	657	9.98	0.99	06	0.18	241.00	2424.00	4685	20230704	-48.67	2158	20221227	11.45	4685	-48.67	20230704	2165	11.09	20230103	10210	-76.44	20230616	2200	9.32	20230726	1.57	N	189690	500	136 억	1546896	N	N	N	N
6	20230831	121300	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2395	-30	5	-1.24	110011575	45669	52.56	2415	2445	2390	3150	1700	2425	2408.85	5.66	-17855	2465	2445	2415	2395	2365	2455	2405	137	725	500	1640	5	1	27321969	654	9.94	0.99	06	0.17	241.00	2424.00	4685	20230704	-48.88	2158	20221227	10.98	4685	-48.88	20230704	2165	10.62	20230103	10210	-76.54	20230616	2200	8.86	20230726	1.57	N	189690	500	136 억	1546896	N	N	N	N
7	20230831	111733	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	-25	5	-1.03	82907160	34352	39.54	2415	2445	2400	3150	1700	2425	2413.43	5.66	-12377	2465	2445	2415	2395	2365	2455	2405	137	725	500	1640	5	1	27321969	656	9.96	0.99	06	0.13	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.57	N	189690	500	136 억	1546896	N	N	N	N
8	20230831	101347	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2415	-10	5	-0.41	50191460	20740	23.87	2415	2445	2400	3150	1700	2425	2420.01	5.66	-4551	2465	2445	2415	2395	2365	2455	2405	137	725	500	1640	5	1	27321969	660	10.02	1.00	06	0.08	241.00	2424.00	4685	20230704	-48.45	2158	20221227	11.91	4685	-48.45	20230704	2165	11.55	20230103	10210	-76.35	20230616	2200	9.77	20230726	1.57	N	189690	500	136 억	1546896	N	N	N	N
9	20230831	091215	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	0	3	0.00	4920715	2035	2.34	2415	2425	2410	3150	1700	2425	2417.68	5.66	611	2465	2445	2415	2395	2365	2455	2405	137	725	500	1640	5	1	27321969	663	10.06	1.00	06	0.01	241.00	2424.00	4685	20230704	-48.24	2158	20221227	12.37	4685	-48.24	20230704	2165	12.01	20230103	10210	-76.25	20230616	2200	10.23	20230726	1.57	N	189690	500	136 억	1546896	N	N	N	N
10	20230830	160926	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	30	2	1.25	209460450	86871	107.80	2400	2435	2385	3110	1680	2395	2411.16	5.64	6074	2425	2410	2385	2370	2345	2417	2377	137	715	500	1620	5	1	27321969	663	10.06	1.00	06	0.32	241.00	2424.00	4685	20230704	-48.24	2158	20221227	12.37	4685	-48.24	20230704	2165	12.01	20230103	10210	-76.25	20230616	2200	10.23	20230726	1.54	N	189690	500	136 억	1540842	N	N	N	N
11	20230830	151123	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2430	35	2	1.46	187595660	77867	96.62	2400	2430	2385	3110	1680	2395	2409.18	5.64	5546	2425	2410	2385	2370	2345	2417	2377	137	715	500	1620	5	1	27321969	664	10.08	1.00	06	0.28	241.00	2424.00	4685	20230704	-48.13	2158	20221227	12.60	4685	-48.13	20230704	2165	12.24	20230103	10210	-76.20	20230616	2200	10.45	20230726	1.54	N	189690	500	136 억	1540842	N	N	N	N
12	20230830	141212	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	30	2	1.25	147191400	61207	75.95	2400	2430	2385	3110	1680	2395	2404.81	5.64	6315	2425	2410	2385	2370	2345	2417	2377	137	715	500	1620	5	1	27321969	663	10.06	1.00	06	0.22	241.00	2424.00	4685	20230704	-48.24	2158	20221227	12.37	4685	-48.24	20230704	2165	12.01	20230103	10210	-76.25	20230616	2200	10.23	20230726	1.54	N	189690	500	136 억	1540842	N	N	N	N
13	20230830	131202	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	5	2	0.21	88056990	36760	45.62	2400	2410	2385	3110	1680	2395	2395.46	5.64	3578	2425	2410	2385	2370	2345	2417	2377	137	715	500	1620	5	1	27321969	656	9.96	0.99	06	0.13	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.54	N	189690	500	136 억	1540842	N	N	N	N
14	20230830	121216	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2390	-5	5	-0.21	73411175	30663	38.05	2400	2410	2385	3110	1680	2395	2394.13	5.64	3960	2425	2410	2385	2370	2345	2417	2377	137	715	500	1620	5	1	27321969	653	9.92	0.99	06	0.11	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.54	N	189690	500	136 억	1540842	N	N	N	N
15	20230830	111715	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	5	2	0.21	64204065	26825	33.29	2400	2410	2385	3110	1680	2395	2393.44	5.64	3217	2425	2410	2385	2370	2345	2417	2377	137	715	500	1620	5	1	27321969	656	9.96	0.99	06	0.10	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.54	N	189690	500	136 억	1540842	N	N	N	N
16	20230830	101254	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	5	2	0.21	39251355	16394	20.34	2400	2410	2385	3110	1680	2395	2394.25	5.64	2945	2425	2410	2385	2370	2345	2417	2377	137	715	500	1620	5	1	27321969	656	9.96	0.99	06	0.06	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.54	N	189690	500	136 억	1540842	N	N	N	N
17	20230830	091151	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2395	0	3	0.00	3026415	1261	1.56	2400	2410	2385	3110	1680	2395	2400.01	5.64	61	2425	2410	2385	2370	2345	2417	2377	137	715	500	1620	5	1	27321969	654	9.94	0.99	06	0.00	241.00	2424.00	4685	20230704	-48.88	2158	20221227	10.98	4685	-48.88	20230704	2165	10.62	20230103	10210	-76.54	20230616	2200	8.86	20230726	1.54	N	189690	500	136 억	1540842	N	N	N	N
18	20230829	160921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2395	5	2	0.21	191681845	80392	130.13	2365	2400	2360	3105	1675	2390	2384.34	5.57	17392	2436	2412	2386	2362	2336	2415	2365	137	715	500	1620	5	1	27321969	654	9.94	0.99	06	0.29	241.00	2424.00	4685	20230704	-48.88	2158	20221227	10.98	4685	-48.88	20230704	2165	10.62	20230103	10210	-76.54	20230616	2200	8.86	20230726	1.49	N	189690	500	136 억	1522701	N	N	N	N
19	20230829	151134	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2395	5	2	0.21	166724390	69968	113.26	2365	2395	2360	3105	1675	2390	2382.87	5.57	20541	2436	2412	2386	2362	2336	2415	2365	137	715	500	1620	5	1	27321969	654	9.94	0.99	06	0.26	241.00	2424.00	4685	20230704	-48.88	2158	20221227	10.98	4685	-48.88	20230704	2165	10.62	20230103	10210	-76.54	20230616	2200	8.86	20230726	1.49	N	189690	500	136 억	1522701	N	N	N	N
20	20230829	141255	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-5	5	-0.21	152961095	64195	103.91	2365	2395	2360	3105	1675	2390	2382.76	5.57	21288	2436	2412	2386	2362	2336	2415	2365	137	715	500	1620	5	1	27321969	652	9.90	0.98	06	0.23	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.49	N	189690	500	136 억	1522701	N	N	N	N
21	20230829	131200	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-5	5	-0.21	132241410	55494	89.83	2365	2395	2360	3105	1675	2390	2382.99	5.57	22257	2436	2412	2386	2362	2336	2415	2365	137	715	500	1620	5	1	27321969	652	9.90	0.98	06	0.20	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.49	N	189690	500	136 억	1522701	N	N	N	N
22	20230829	121246	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2390	0	3	0.00	124294050	52161	84.43	2365	2395	2360	3105	1675	2390	2382.89	5.57	23713	2436	2412	2386	2362	2336	2415	2365	137	715	500	1620	5	1	27321969	653	9.92	0.99	06	0.19	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.49	N	189690	500	136 억	1522701	N	N	N	N
23	20230829	111925	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-5	5	-0.21	109335605	45888	74.28	2365	2395	2360	3105	1675	2390	2382.66	5.57	22771	2436	2412	2386	2362	2336	2415	2365	137	715	500	1620	5	1	27321969	652	9.90	0.98	06	0.17	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.49	N	189690	500	136 억	1522701	N	N	N	N
24	20230829	101345	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-5	5	-0.21	42379935	17828	28.86	2365	2395	2360	3105	1675	2390	2377.15	5.57	6586	2436	2412	2386	2362	2336	2415	2365	137	715	500	1620	5	1	27321969	652	9.90	0.98	06	0.07	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.49	N	189690	500	136 억	1522701	N	N	N	N
25	20230829	090906	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2360	-30	5	-1.26	15947645	6732	10.90	2365	2390	2360	3105	1675	2390	2368.92	5.57	-1524	2436	2412	2386	2362	2336	2415	2365	137	715	500	1620	5	1	27321969	645	9.79	0.97	06	0.02	241.00	2424.00	4685	20230704	-49.63	2158	20221227	9.36	4685	-49.63	20230704	2165	9.01	20230103	10210	-76.89	20230616	2200	7.27	20230726	1.49	N	189690	500	136 억	1522701	N	N	N	N
26	20230828	160854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2390	0	3	0.00	146688310	61740	87.33	2390	2410	2360	3105	1675	2390	2375.90	5.59	-3767	2473	2431	2398	2356	2323	2415	2340	137	715	500	1620	5	1	27321969	653	9.92	0.99	06	0.23	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.43	N	189690	500	136 억	1526469	N	N	N	N
27	20230828	150904	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2380	-10	5	-0.42	136931075	57653	81.55	2390	2410	2360	3105	1675	2390	2375.09	5.59	-3227	2473	2431	2398	2356	2323	2415	2340	137	715	500	1620	5	1	27321969	650	9.88	0.98	06	0.21	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.43	N	189690	500	136 억	1526469	N	N	N	N
28	20230828	140905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2375	-15	5	-0.63	122186195	51443	72.77	2390	2410	2360	3105	1675	2390	2375.18	5.59	-3225	2473	2431	2398	2356	2323	2415	2340	137	715	500	1620	5	1	27321969	649	9.85	0.98	06	0.19	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2200	7.95	20230726	1.43	N	189690	500	136 억	1526469	N	N	N	N
29	20230828	130913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2380	-10	5	-0.42	76234035	32043	45.33	2390	2410	2365	3105	1675	2390	2379.12	5.59	-1766	2473	2431	2398	2356	2323	2415	2340	137	715	500	1620	5	1	27321969	650	9.88	0.98	06	0.12	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.43	N	189690	500	136 억	1526469	N	N	N	N
30	20230828	120905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2390	0	3	0.00	72896425	30643	43.35	2390	2410	2365	3105	1675	2390	2378.89	5.59	-1593	2473	2431	2398	2356	2323	2415	2340	137	715	500	1620	5	1	27321969	653	9.92	0.99	06	0.11	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.43	N	189690	500	136 억	1526469	N	N	N	N
31	20230828	110901	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2380	-10	5	-0.42	61659055	25924	36.67	2390	2410	2365	3105	1675	2390	2378.45	5.59	-1569	2473	2431	2398	2356	2323	2415	2340	137	715	500	1620	5	1	27321969	650	9.88	0.98	06	0.09	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.43	N	189690	500	136 억	1526469	N	N	N	N
32	20230828	100852	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-5	5	-0.21	22982705	9620	13.61	2390	2410	2375	3105	1675	2390	2389.05	5.59	-4640	2473	2431	2398	2356	2323	2415	2340	137	715	500	1620	5	1	27321969	652	9.90	0.98	06	0.04	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.43	N	189690	500	136 억	1526469	N	N	N	N
33	20230828	090905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-5	5	-0.21	9972695	4172	5.90	2390	2410	2385	3105	1675	2390	2390.39	5.59	-3800	2473	2431	2398	2356	2323	2415	2340	137	715	500	1620	5	1	27321969	652	9.90	0.98	06	0.02	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.43	N	189690	500	136 억	1526469	N	N	N	N
34	20230825	160859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2390	-40	5	-1.65	167765310	70247	44.76	2430	2440	2365	3155	1705	2430	2388.22	5.61	-7530	2546	2487	2436	2377	2326	2462	2352	137	725	500	1650	5	1	27321969	653	9.92	0.99	06	0.26	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.58	N	189690	500	136 억	1533356	N	N	N	N
35	20230825	150904	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-45	5	-1.85	162802065	68161	43.43	2430	2440	2365	3155	1705	2430	2388.49	5.61	-7446	2546	2487	2436	2377	2326	2462	2352	137	725	500	1650	5	1	27321969	652	9.90	0.98	06	0.25	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.58	N	189690	500	136 억	1533356	N	N	N	N
36	20230825	140902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2375	-55	5	-2.26	149568565	62601	39.89	2430	2440	2370	3155	1705	2430	2389.23	5.61	-6294	2546	2487	2436	2377	2326	2462	2352	137	725	500	1650	5	1	27321969	649	9.85	0.98	06	0.23	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2200	7.95	20230726	1.58	N	189690	500	136 억	1533356	N	N	N	N
37	20230825	130857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-45	5	-1.85	104102860	43444	27.68	2430	2440	2380	3155	1705	2430	2396.25	5.61	-4872	2546	2487	2436	2377	2326	2462	2352	137	725	500	1650	5	1	27321969	652	9.90	0.98	06	0.16	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.58	N	189690	500	136 억	1533356	N	N	N	N
38	20230825	120858	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2390	-40	5	-1.65	92832640	38710	24.67	2430	2440	2380	3155	1705	2430	2398.15	5.61	-2413	2546	2487	2436	2377	2326	2462	2352	137	725	500	1650	5	1	27321969	653	9.92	0.99	06	0.14	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.58	N	189690	500	136 억	1533356	N	N	N	N
39	20230825	110859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	-20	5	-0.82	53200765	22152	14.12	2430	2440	2380	3155	1705	2430	2401.62	5.61	-1309	2546	2487	2436	2377	2326	2462	2352	137	725	500	1650	5	1	27321969	658	10.00	0.99	06	0.08	241.00	2424.00	4685	20230704	-48.56	2158	20221227	11.68	4685	-48.56	20230704	2165	11.32	20230103	10210	-76.40	20230616	2200	9.55	20230726	1.58	N	189690	500	136 억	1533356	N	N	N	N
40	20230825	100903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	-20	5	-0.82	47049555	19599	12.49	2430	2440	2380	3155	1705	2430	2400.60	5.61	-727	2546	2487	2436	2377	2326	2462	2352	137	725	500	1650	5	1	27321969	658	10.00	0.99	06	0.07	241.00	2424.00	4685	20230704	-48.56	2158	20221227	11.68	4685	-48.56	20230704	2165	11.32	20230103	10210	-76.40	20230616	2200	9.55	20230726	1.58	N	189690	500	136 억	1533356	N	N	N	N
41	20230825	090857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2405	-25	5	-1.03	16161440	6708	4.27	2430	2440	2385	3155	1705	2430	2409.26	5.61	-93	2546	2487	2436	2377	2326	2462	2352	137	725	500	1650	5	1	27321969	657	9.98	0.99	06	0.02	241.00	2424.00	4685	20230704	-48.67	2158	20221227	11.45	4685	-48.67	20230704	2165	11.09	20230103	10210	-76.44	20230616	2200	9.32	20230726	1.58	N	189690	500	136 억	1533356	N	N	N	N
42	20230824	160851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2430	-10	5	-0.41	378942200	156001	79.06	2495	2495	2385	3170	1710	2440	2429.10	5.78	-45785	2503	2471	2408	2376	2313	2487	2392	137	730	500	1650	5	1	27321969	664	10.08	1.00	06	0.57	241.00	2424.00	4685	20230704	-48.13	2158	20221227	12.60	4685	-48.13	20230704	2165	12.24	20230103	10210	-76.20	20230616	2200	10.45	20230726	1.57	N	189690	500	136 억	1578651	N	N	N	N
43	20230824	150850	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	-40	5	-1.64	372559050	153354	77.72	2495	2495	2385	3170	1710	2440	2429.41	5.78	-45145	2503	2471	2408	2376	2313	2487	2392	137	730	500	1650	5	1	27321969	656	9.96	0.99	06	0.56	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.57	N	189690	500	136 억	1578651	N	N	N	N
44	20230824	140851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	-40	5	-1.64	330397670	135710	68.78	2495	2495	2400	3170	1710	2440	2434.59	5.78	-42082	2503	2471	2408	2376	2313	2487	2392	137	730	500	1650	5	1	27321969	656	9.96	0.99	06	0.50	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.57	N	189690	500	136 억	1578651	N	N	N	N
45	20230824	130855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2420	-20	5	-0.82	289827030	118864	60.24	2495	2495	2405	3170	1710	2440	2438.31	5.78	-40080	2503	2471	2408	2376	2313	2487	2392	137	730	500	1650	5	1	27321969	661	10.04	1.00	06	0.44	241.00	2424.00	4685	20230704	-48.35	2158	20221227	12.14	4685	-48.35	20230704	2165	11.78	20230103	10210	-76.30	20230616	2200	10.00	20230726	1.57	N	189690	500	136 억	1578651	N	N	N	N
46	20230824	120859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	-30	5	-1.23	255299410	104599	53.01	2495	2495	2410	3170	1710	2440	2440.74	5.78	-37897	2503	2471	2408	2376	2313	2487	2392	137	730	500	1650	5	1	27321969	658	10.00	0.99	06	0.38	241.00	2424.00	4685	20230704	-48.56	2158	20221227	11.68	4685	-48.56	20230704	2165	11.32	20230103	10210	-76.40	20230616	2200	9.55	20230726	1.57	N	189690	500	136 억	1578651	N	N	N	N
47	20230824	110854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	-15	5	-0.61	240022835	98283	49.81	2495	2495	2410	3170	1710	2440	2442.16	5.78	-37727	2503	2471	2408	2376	2313	2487	2392	137	730	500	1650	5	1	27321969	663	10.06	1.00	06	0.36	241.00	2424.00	4685	20230704	-48.24	2158	20221227	12.37	4685	-48.24	20230704	2165	12.01	20230103	10210	-76.25	20230616	2200	10.23	20230726	1.57	N	189690	500	136 억	1578651	N	N	N	N
48	20230824	100849	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2435	-5	5	-0.20	201850940	82589	41.85	2495	2495	2410	3170	1710	2440	2444.04	5.78	-33588	2503	2471	2408	2376	2313	2487	2392	137	730	500	1650	5	1	27321969	665	10.10	1.00	06	0.30	241.00	2424.00	4685	20230704	-48.03	2158	20221227	12.84	4685	-48.03	20230704	2165	12.47	20230103	10210	-76.15	20230616	2200	10.68	20230726	1.57	N	189690	500	136 억	1578651	N	N	N	N
49	20230824	090853	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2460	20	2	0.82	72265830	29213	14.80	2495	2495	2440	3170	1710	2440	2473.76	5.78	-16997	2503	2471	2408	2376	2313	2487	2392	137	730	500	1650	5	1	27321969	672	10.21	1.01	06	0.11	241.00	2424.00	4685	20230704	-47.49	2158	20221227	13.99	4685	-47.49	20230704	2165	13.63	20230103	10210	-75.91	20230616	2200	11.82	20230726	1.57	N	189690	500	136 억	1578651	N	N	N	N
50	20230823	160849	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2440	80	2	3.39	465536625	194312	209.23	2350	2440	2345	3065	1655	2360	2395.72	5.63	41548	2413	2386	2353	2326	2293	2390	2330	137	705	500	1600	5	1	27321969	667	10.12	1.01	06	0.71	241.00	2424.00	4685	20230704	-47.92	2158	20221227	13.07	4685	-47.92	20230704	2165	12.70	20230103	10210	-76.10	20230616	2200	10.91	20230726	1.53	N	189690	500	136 억	1537257	N	N	N	N
51	20230823	150847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2415	55	2	2.33	407592840	170376	183.45	2350	2440	2345	3065	1655	2360	2392.32	5.63	41564	2413	2386	2353	2326	2293	2390	2330	137	705	500	1600	5	1	27321969	660	10.02	1.00	06	0.62	241.00	2424.00	4685	20230704	-48.45	2158	20221227	11.91	4685	-48.45	20230704	2165	11.55	20230103	10210	-76.35	20230616	2200	9.77	20230726	1.53	N	189690	500	136 억	1537257	N	N	N	N
52	20230823	140856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2420	60	2	2.54	342966370	143662	154.69	2350	2440	2345	3065	1655	2360	2387.32	5.63	41477	2413	2386	2353	2326	2293	2390	2330	137	705	500	1600	5	1	27321969	661	10.04	1.00	06	0.53	241.00	2424.00	4685	20230704	-48.35	2158	20221227	12.14	4685	-48.35	20230704	2165	11.78	20230103	10210	-76.30	20230616	2200	10.00	20230726	1.53	N	189690	500	136 억	1537257	N	N	N	N
53	20230823	130847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2430	70	2	2.97	309063395	129633	139.58	2350	2440	2345	3065	1655	2360	2384.14	5.63	37156	2413	2386	2353	2326	2293	2390	2330	137	705	500	1600	5	1	27321969	664	10.08	1.00	06	0.47	241.00	2424.00	4685	20230704	-48.13	2158	20221227	12.60	4685	-48.13	20230704	2165	12.24	20230103	10210	-76.20	20230616	2200	10.45	20230726	1.53	N	189690	500	136 억	1537257	N	N	N	N
54	20230823	120854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	40	2	1.69	261262950	109965	118.40	2350	2425	2345	3065	1655	2360	2375.88	5.63	37285	2413	2386	2353	2326	2293	2390	2330	137	705	500	1600	5	1	27321969	656	9.96	0.99	06	0.40	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.53	N	189690	500	136 억	1537257	N	N	N	N
55	20230823	110848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2395	35	2	1.48	186116995	78751	84.80	2350	2395	2345	3065	1655	2360	2363.36	5.63	37012	2413	2386	2353	2326	2293	2390	2330	137	705	500	1600	5	1	27321969	654	9.94	0.99	06	0.29	241.00	2424.00	4685	20230704	-48.88	2158	20221227	10.98	4685	-48.88	20230704	2165	10.62	20230103	10210	-76.54	20230616	2200	8.86	20230726	1.53	N	189690	500	136 억	1537257	N	N	N	N
56	20230823	100849	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2365	5	2	0.21	106542275	45222	48.69	2350	2380	2345	3065	1655	2360	2355.98	5.63	22045	2413	2386	2353	2326	2293	2390	2330	137	705	500	1600	5	1	27321969	646	9.81	0.98	06	0.17	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.53	N	189690	500	136 억	1537257	N	N	N	N
57	20230823	090856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2360	0	3	0.00	45093360	19195	20.67	2350	2370	2345	3065	1655	2360	2349.22	5.63	9864	2413	2386	2353	2326	2293	2390	2330	137	705	500	1600	5	1	27321969	645	9.79	0.97	06	0.07	241.00	2424.00	4685	20230704	-49.63	2158	20221227	9.36	4685	-49.63	20230704	2165	9.01	20230103	10210	-76.89	20230616	2200	7.27	20230726	1.53	N	189690	500	136 억	1537257	N	N	N	N
58	20230822	160844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2360	0	3	0.00	215285105	91822	159.91	2360	2380	2320	3065	1655	2360	2344.59	5.57	17057	2406	2382	2341	2317	2276	2395	2330	137	705	500	1600	5	1	27321969	645	9.79	0.97	06	0.34	241.00	2424.00	4685	20230704	-49.63	2158	20221227	9.36	4685	-49.63	20230704	2165	9.01	20230103	10210	-76.89	20230616	2200	7.27	20230726	1.56	N	189690	500	136 억	1521842	N	N	N	N
59	20230822	150846	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2365	5	2	0.21	200917875	85730	149.30	2360	2380	2320	3065	1655	2360	2343.61	5.57	16966	2406	2382	2341	2317	2276	2395	2330	137	705	500	1600	5	1	27321969	646	9.81	0.98	06	0.31	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.56	N	189690	500	136 억	1521842	N	N	N	N
60	20230822	140846	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2345	-15	5	-0.64	132705015	56618	98.60	2360	2380	2320	3065	1655	2360	2343.87	5.57	847	2406	2382	2341	2317	2276	2395	2330	137	705	500	1600	5	1	27321969	641	9.73	0.97	06	0.21	241.00	2424.00	4685	20230704	-49.95	2158	20221227	8.67	4685	-49.95	20230704	2165	8.31	20230103	10210	-77.03	20230616	2200	6.59	20230726	1.56	N	189690	500	136 억	1521842	N	N	N	N
61	20230822	130844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2365	5	2	0.21	120207855	51297	89.33	2360	2380	2320	3065	1655	2360	2343.37	5.57	609	2406	2382	2341	2317	2276	2395	2330	137	705	500	1600	5	1	27321969	646	9.81	0.98	06	0.19	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.56	N	189690	500	136 억	1521842	N	N	N	N
62	20230822	120831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2360	0	3	0.00	108066905	46168	80.40	2360	2365	2320	3065	1655	2360	2340.73	5.57	758	2406	2382	2341	2317	2276	2395	2330	137	705	500	1600	5	1	27321969	645	9.79	0.97	06	0.17	241.00	2424.00	4685	20230704	-49.63	2158	20221227	9.36	4685	-49.63	20230704	2165	9.01	20230103	10210	-76.89	20230616	2200	7.27	20230726	1.56	N	189690	500	136 억	1521842	N	N	N	N
63	20230822	110843	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2345	-15	5	-0.64	58343185	24989	43.52	2360	2365	2320	3065	1655	2360	2334.75	5.57	-692	2406	2382	2341	2317	2276	2395	2330	137	705	500	1600	5	1	27321969	641	9.73	0.97	06	0.09	241.00	2424.00	4685	20230704	-49.95	2158	20221227	8.67	4685	-49.95	20230704	2165	8.31	20230103	10210	-77.03	20230616	2200	6.59	20230726	1.56	N	189690	500	136 억	1521842	N	N	N	N
64	20230822	100840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2335	-25	5	-1.06	43785920	18752	32.66	2360	2365	2320	3065	1655	2360	2335.00	5.57	-693	2406	2382	2341	2317	2276	2395	2330	137	705	500	1600	5	1	27321969	638	9.69	0.96	06	0.07	241.00	2424.00	4685	20230704	-50.16	2158	20221227	8.20	4685	-50.16	20230704	2165	7.85	20230103	10210	-77.13	20230616	2200	6.14	20230726	1.56	N	189690	500	136 억	1521842	N	N	N	N
65	20230822	090841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2340	-20	5	-0.85	6094295	2598	4.52	2360	2365	2340	3065	1655	2360	2345.76	5.57	538	2406	2382	2341	2317	2276	2395	2330	137	705	500	1600	5	1	27321969	639	9.71	0.97	06	0.01	241.00	2424.00	4685	20230704	-50.05	2158	20221227	8.43	4685	-50.05	20230704	2165	8.08	20230103	10210	-77.08	20230616	2200	6.36	20230726	1.56	N	189690	500	136 억	1521842	N	N	N	N
66	20230821	160838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2360	15	2	0.64	134492045	57420	63.72	2315	2365	2300	3045	1645	2345	2342.25	5.55	4561	2385	2365	2330	2310	2275	2375	2320	137	700	500	1590	5	1	27321969	645	9.79	0.97	06	0.21	241.00	2424.00	4685	20230704	-49.63	2158	20221227	9.36	4685	-49.63	20230704	2165	9.01	20230103	10210	-76.89	20230616	2200	7.27	20230726	1.58	N	189690	500	136 억	1517322	N	N	N	N
67	20230821	150845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2355	10	2	0.43	122341315	52268	58.00	2315	2360	2300	3045	1645	2345	2340.65	5.55	5106	2385	2365	2330	2310	2275	2375	2320	137	700	500	1590	5	1	27321969	643	9.77	0.97	06	0.19	241.00	2424.00	4685	20230704	-49.73	2158	20221227	9.13	4685	-49.73	20230704	2165	8.78	20230103	10210	-76.93	20230616	2200	7.05	20230726	1.58	N	189690	500	136 억	1517322	N	N	N	N
68	20230821	140841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2345	0	3	0.00	110231445	47119	52.29	2315	2360	2300	3045	1645	2345	2339.43	5.55	2435	2385	2365	2330	2310	2275	2375	2320	137	700	500	1590	5	1	27321969	641	9.73	0.97	06	0.17	241.00	2424.00	4685	20230704	-49.95	2158	20221227	8.67	4685	-49.95	20230704	2165	8.31	20230103	10210	-77.03	20230616	2200	6.59	20230726	1.58	N	189690	500	136 억	1517322	N	N	N	N
69	20230821	130851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2350	5	2	0.21	84708625	36268	40.25	2315	2360	2300	3045	1645	2345	2335.63	5.55	-628	2385	2365	2330	2310	2275	2375	2320	137	700	500	1590	5	1	27321969	642	9.75	0.97	06	0.13	241.00	2424.00	4685	20230704	-49.84	2158	20221227	8.90	4685	-49.84	20230704	2165	8.55	20230103	10210	-76.98	20230616	2200	6.82	20230726	1.58	N	189690	500	136 억	1517322	N	N	N	N
70	20230821	120846	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2350	5	2	0.21	73621245	31556	35.02	2315	2355	2300	3045	1645	2345	2333.03	5.55	-627	2385	2365	2330	2310	2275	2375	2320	137	700	500	1590	5	1	27321969	642	9.75	0.97	06	0.12	241.00	2424.00	4685	20230704	-49.84	2158	20221227	8.90	4685	-49.84	20230704	2165	8.55	20230103	10210	-76.98	20230616	2200	6.82	20230726	1.58	N	189690	500	136 억	1517322	N	N	N	N
71	20230821	110841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2340	-5	5	-0.21	53600100	23029	25.55	2315	2355	2300	3045	1645	2345	2327.50	5.55	-906	2385	2365	2330	2310	2275	2375	2320	137	700	500	1590	5	1	27321969	639	9.71	0.97	06	0.08	241.00	2424.00	4685	20230704	-50.05	2158	20221227	8.43	4685	-50.05	20230704	2165	8.08	20230103	10210	-77.08	20230616	2200	6.36	20230726	1.58	N	189690	500	136 억	1517322	N	N	N	N
72	20230821	100839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2345	0	3	0.00	29216515	12629	14.01	2315	2345	2300	3045	1645	2345	2313.44	5.55	-1195	2385	2365	2330	2310	2275	2375	2320	137	700	500	1590	5	1	27321969	641	9.73	0.97	06	0.05	241.00	2424.00	4685	20230704	-49.95	2158	20221227	8.67	4685	-49.95	20230704	2165	8.31	20230103	10210	-77.03	20230616	2200	6.59	20230726	1.58	N	189690	500	136 억	1517322	N	N	N	N
73	20230821	090847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2315	-30	5	-1.28	3801255	1641	1.82	2315	2345	2315	3045	1645	2345	2316.37	5.55	-408	2385	2365	2330	2310	2275	2375	2320	137	700	500	1590	5	1	27321969	633	9.61	0.96	06	0.01	241.00	2424.00	4685	20230704	-50.59	2158	20221227	7.28	4685	-50.59	20230704	2165	6.93	20230103	10210	-77.33	20230616	2200	5.23	20230726	1.58	N	189690	500	136 억	1517322	N	N	N	N
74	20230818	160840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2345	0	3	0.00	206673945	89269	71.77	2330	2350	2295	3045	1645	2345	2315.18	5.56	-2507	2391	2367	2326	2302	2261	2380	2315	137	700	500	1590	5	1	27321969	641	9.73	0.97	06	0.33	241.00	2424.00	4685	20230704	-49.95	2158	20221227	8.67	4685	-49.95	20230704	2165	8.31	20230103	10210	-77.03	20230616	2200	6.59	20230726	1.51	N	189690	500	136 억	1519831	N	N	N	N
75	20230818	150832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2320	-25	5	-1.07	156947705	67939	54.62	2330	2335	2295	3045	1645	2345	2310.12	5.56	596	2391	2367	2326	2302	2261	2380	2315	137	700	500	1590	5	1	27321969	634	9.63	0.96	06	0.25	241.00	2424.00	4685	20230704	-50.48	2158	20221227	7.51	4685	-50.48	20230704	2165	7.16	20230103	10210	-77.28	20230616	2200	5.45	20230726	1.51	N	189690	500	136 억	1519831	N	N	N	N
76	20230818	140838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2310	-35	5	-1.49	129984640	56295	45.26	2330	2335	2295	3045	1645	2345	2308.98	5.56	3845	2391	2367	2326	2302	2261	2380	2315	137	700	500	1590	5	1	27321969	631	9.59	0.95	06	0.21	241.00	2424.00	4685	20230704	-50.69	2158	20221227	7.04	4685	-50.69	20230704	2165	6.70	20230103	10210	-77.38	20230616	2200	5.00	20230726	1.51	N	189690	500	136 억	1519831	N	N	N	N
77	20230818	130832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2315	-30	5	-1.28	118550920	51346	41.28	2330	2335	2295	3045	1645	2345	2308.85	5.56	3874	2391	2367	2326	2302	2261	2380	2315	137	700	500	1590	5	1	27321969	633	9.61	0.96	06	0.19	241.00	2424.00	4685	20230704	-50.59	2158	20221227	7.28	4685	-50.59	20230704	2165	6.93	20230103	10210	-77.33	20230616	2200	5.23	20230726	1.51	N	189690	500	136 억	1519831	N	N	N	N
78	20230818	120844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2310	-35	5	-1.49	96039370	41618	33.46	2330	2335	2295	3045	1645	2345	2307.63	5.56	3046	2391	2367	2326	2302	2261	2380	2315	137	700	500	1590	5	1	27321969	631	9.59	0.95	06	0.15	241.00	2424.00	4685	20230704	-50.69	2158	20221227	7.04	4685	-50.69	20230704	2165	6.70	20230103	10210	-77.38	20230616	2200	5.00	20230726	1.51	N	189690	500	136 억	1519831	N	N	N	N
79	20230818	110835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2320	-25	5	-1.07	82192150	35619	28.64	2330	2335	2295	3045	1645	2345	2307.52	5.56	2922	2391	2367	2326	2302	2261	2380	2315	137	700	500	1590	5	1	27321969	634	9.63	0.96	06	0.13	241.00	2424.00	4685	20230704	-50.48	2158	20221227	7.51	4685	-50.48	20230704	2165	7.16	20230103	10210	-77.28	20230616	2200	5.45	20230726	1.51	N	189690	500	136 억	1519831	N	N	N	N
80	20230818	100839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2300	-45	5	-1.92	37093025	16097	12.94	2330	2330	2295	3045	1645	2345	2304.31	5.56	190	2391	2367	2326	2302	2261	2380	2315	137	700	500	1590	5	1	27321969	628	9.54	0.95	06	0.06	241.00	2424.00	4685	20230704	-50.91	2158	20221227	6.58	4685	-50.91	20230704	2165	6.24	20230103	10210	-77.47	20230616	2200	4.55	20230726	1.51	N	189690	500	136 억	1519831	N	N	N	N
81	20230818	090843	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2310	-35	5	-1.49	4795735	2075	1.67	2330	2330	2305	3045	1645	2345	2310.97	5.56	-1678	2391	2367	2326	2302	2261	2380	2315	137	700	500	1590	5	1	27321969	631	9.59	0.95	06	0.01	241.00	2424.00	4685	20230704	-50.69	2158	20221227	7.04	4685	-50.69	20230704	2165	6.70	20230103	10210	-77.38	20230616	2200	5.00	20230726	1.51	N	189690	500	136 억	1519831	N	N	N	N
82	20230817	160840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2345	-15	5	-0.64	286302520	123619	74.14	2315	2350	2285	3065	1655	2360	2316.00	5.61	-14423	2406	2382	2346	2322	2286	2395	2335	137	705	500	1600	5	1	27321969	641	9.73	0.97	06	0.45	241.00	2424.00	4685	20230704	-49.95	2158	20221227	8.67	4685	-49.95	20230704	2165	8.31	20230103	10210	-77.03	20230616	2200	6.59	20230726	1.52	N	189690	500	136 억	1533788	N	N	N	N
83	20230817	150845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2345	-15	5	-0.64	274044525	118382	71.00	2315	2350	2285	3065	1655	2360	2314.92	5.61	-12940	2406	2382	2346	2322	2286	2395	2335	137	705	500	1600	5	1	27321969	641	9.73	0.97	06	0.43	241.00	2424.00	4685	20230704	-49.95	2158	20221227	8.67	4685	-49.95	20230704	2165	8.31	20230103	10210	-77.03	20230616	2200	6.59	20230726	1.52	N	189690	500	136 억	1533788	N	N	N	N
84	20230817	140837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2335	-25	5	-1.06	248246345	107341	64.38	2315	2345	2285	3065	1655	2360	2312.69	5.61	-13635	2406	2382	2346	2322	2286	2395	2335	137	705	500	1600	5	1	27321969	638	9.69	0.96	06	0.39	241.00	2424.00	4685	20230704	-50.16	2158	20221227	8.20	4685	-50.16	20230704	2165	7.85	20230103	10210	-77.13	20230616	2200	6.14	20230726	1.52	N	189690	500	136 억	1533788	N	N	N	N
85	20230817	130835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2330	-30	5	-1.27	227411525	98432	59.04	2315	2340	2285	3065	1655	2360	2310.34	5.61	-17582	2406	2382	2346	2322	2286	2395	2335	137	705	500	1600	5	1	27321969	637	9.67	0.96	06	0.36	241.00	2424.00	4685	20230704	-50.27	2158	20221227	7.97	4685	-50.27	20230704	2165	7.62	20230103	10210	-77.18	20230616	2200	5.91	20230726	1.52	N	189690	500	136 억	1533788	N	N	N	N
86	20230817	120838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2315	-45	5	-1.91	200842910	86964	52.16	2315	2340	2285	3065	1655	2360	2309.49	5.61	-21568	2406	2382	2346	2322	2286	2395	2335	137	705	500	1600	5	1	27321969	633	9.61	0.96	06	0.32	241.00	2424.00	4685	20230704	-50.59	2158	20221227	7.28	4685	-50.59	20230704	2165	6.93	20230103	10210	-77.33	20230616	2200	5.23	20230726	1.52	N	189690	500	136 억	1533788	N	N	N	N
87	20230817	110837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2310	-50	5	-2.12	187373830	81136	48.66	2315	2340	2285	3065	1655	2360	2309.38	5.61	-22979	2406	2382	2346	2322	2286	2395	2335	137	705	500	1600	5	1	27321969	631	9.59	0.95	06	0.30	241.00	2424.00	4685	20230704	-50.69	2158	20221227	7.04	4685	-50.69	20230704	2165	6.70	20230103	10210	-77.38	20230616	2200	5.00	20230726	1.52	N	189690	500	136 억	1533788	N	N	N	N
88	20230817	100833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2315	-45	5	-1.91	154939200	67100	40.25	2315	2340	2285	3065	1655	2360	2309.08	5.61	-21527	2406	2382	2346	2322	2286	2395	2335	137	705	500	1600	5	1	27321969	633	9.61	0.96	06	0.25	241.00	2424.00	4685	20230704	-50.59	2158	20221227	7.28	4685	-50.59	20230704	2165	6.93	20230103	10210	-77.33	20230616	2200	5.23	20230726	1.52	N	189690	500	136 억	1533788	N	N	N	N
89	20230817	090832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2310	-50	5	-2.12	28702685	12411	7.44	2315	2340	2305	3065	1655	2360	2312.68	5.61	-7845	2406	2382	2346	2322	2286	2395	2335	137	705	500	1600	5	1	27321969	631	9.59	0.95	06	0.05	241.00	2424.00	4685	20230704	-50.69	2158	20221227	7.04	4685	-50.69	20230704	2165	6.70	20230103	10210	-77.38	20230616	2200	5.00	20230726	1.52	N	189690	500	136 억	1533788	N	N	N	N
90	20230816	160838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2360	-30	5	-1.26	389714125	166602	194.47	2355	2370	2310	3105	1675	2390	2339.19	5.74	-34295	2466	2427	2391	2352	2316	2410	2335	137	715	500	1620	5	1	27321969	645	9.79	0.97	06	0.61	241.00	2424.00	4685	20230704	-49.63	2158	20221227	9.36	4685	-49.63	20230704	2165	9.01	20230103	10210	-76.89	20230616	2200	7.27	20230726	1.46	N	189690	500	136 억	1567686	N	N	N	N
91	20230816	150839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2355	-35	5	-1.46	367351315	157117	183.40	2355	2370	2310	3105	1675	2390	2338.07	5.74	-32512	2466	2427	2391	2352	2316	2410	2335	137	715	500	1620	5	1	27321969	643	9.77	0.97	06	0.58	241.00	2424.00	4685	20230704	-49.73	2158	20221227	9.13	4685	-49.73	20230704	2165	8.78	20230103	10210	-76.93	20230616	2200	7.05	20230726	1.46	N	189690	500	136 억	1567686	N	N	N	N
92	20230816	140837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2345	-45	5	-1.88	314453025	134584	157.10	2355	2370	2310	3105	1675	2390	2336.48	5.74	-26996	2466	2427	2391	2352	2316	2410	2335	137	715	500	1620	5	1	27321969	641	9.73	0.97	06	0.49	241.00	2424.00	4685	20230704	-49.95	2158	20221227	8.67	4685	-49.95	20230704	2165	8.31	20230103	10210	-77.03	20230616	2200	6.59	20230726	1.46	N	189690	500	136 억	1567686	N	N	N	N
93	20230816	130835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2365	-25	5	-1.05	260420870	111450	130.10	2355	2370	2310	3105	1675	2390	2336.66	5.74	-21288	2466	2427	2391	2352	2316	2410	2335	137	715	500	1620	5	1	27321969	646	9.81	0.98	06	0.41	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.46	N	189690	500	136 억	1567686	N	N	N	N
94	20230816	120846	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2365	-25	5	-1.05	230109180	98547	115.03	2355	2370	2310	3105	1675	2390	2335.02	5.74	-20537	2466	2427	2391	2352	2316	2410	2335	137	715	500	1620	5	1	27321969	646	9.81	0.98	06	0.36	241.00	2424.00	4685	20230704	-49.52	2158	20221227	9.59	4685	-49.52	20230704	2165	9.24	20230103	10210	-76.84	20230616	2200	7.50	20230726	1.46	N	189690	500	136 억	1567686	N	N	N	N
95	20230816	110843	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2355	-35	5	-1.46	198486585	85122	99.36	2355	2370	2310	3105	1675	2390	2331.79	5.74	-15035	2466	2427	2391	2352	2316	2410	2335	137	715	500	1620	5	1	27321969	643	9.77	0.97	06	0.31	241.00	2424.00	4685	20230704	-49.73	2158	20221227	9.13	4685	-49.73	20230704	2165	8.78	20230103	10210	-76.93	20230616	2200	7.05	20230726	1.46	N	189690	500	136 억	1567686	N	N	N	N
96	20230816	100839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2330	-60	5	-2.51	118038635	50710	59.19	2355	2360	2310	3105	1675	2390	2327.72	5.74	-22613	2466	2427	2391	2352	2316	2410	2335	137	715	500	1620	5	1	27321969	637	9.67	0.96	06	0.19	241.00	2424.00	4685	20230704	-50.27	2158	20221227	7.97	4685	-50.27	20230704	2165	7.62	20230103	10210	-77.18	20230616	2200	5.91	20230726	1.46	N	189690	500	136 억	1567686	N	N	N	N
97	20230816	090835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2340	-50	5	-2.09	18470230	7877	9.19	2355	2360	2335	3105	1675	2390	2344.83	5.74	-308	2466	2427	2391	2352	2316	2410	2335	137	715	500	1620	5	1	27321969	639	9.71	0.97	06	0.03	241.00	2424.00	4685	20230704	-50.05	2158	20221227	8.43	4685	-50.05	20230704	2165	8.08	20230103	10210	-77.08	20230616	2200	6.36	20230726	1.46	N	189690	500	136 억	1567686	N	N	N	N
98	20230814	160828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2390	-40	5	-1.65	201059405	84520	86.66	2430	2430	2355	3155	1705	2430	2378.55	5.75	-4126	2490	2460	2425	2395	2360	2475	2410	137	725	500	1650	5	1	27321969	653	9.92	0.99	06	0.31	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.42	N	189690	500	136 억	1571814	N	N	N	N
99	20230814	150825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-45	5	-1.85	183984990	77368	79.33	2430	2430	2355	3155	1705	2430	2378.05	5.75	-6856	2490	2460	2425	2395	2360	2475	2410	137	725	500	1650	5	1	27321969	652	9.90	0.98	06	0.28	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.42	N	189690	500	136 억	1571814	N	N	N	N
100	20230814	140827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-45	5	-1.85	167180105	70312	72.09	2430	2430	2355	3155	1705	2430	2377.69	5.75	-6818	2490	2460	2425	2395	2360	2475	2410	137	725	500	1650	5	1	27321969	652	9.90	0.98	06	0.26	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.42	N	189690	500	136 억	1571814	N	N	N	N
101	20230814	130818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2375	-55	5	-2.26	143855665	60511	62.04	2430	2430	2355	3155	1705	2430	2377.35	5.75	-8379	2490	2460	2425	2395	2360	2475	2410	137	725	500	1650	5	1	27321969	649	9.85	0.98	06	0.22	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2200	7.95	20230726	1.42	N	189690	500	136 억	1571814	N	N	N	N
102	20230814	120824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2370	-60	5	-2.47	136816940	57539	59.00	2430	2430	2355	3155	1705	2430	2377.81	5.75	-7023	2490	2460	2425	2395	2360	2475	2410	137	725	500	1650	5	1	27321969	648	9.83	0.98	06	0.21	241.00	2424.00	4685	20230704	-49.41	2158	20221227	9.82	4685	-49.41	20230704	2165	9.47	20230103	10210	-76.79	20230616	2200	7.73	20230726	1.42	N	189690	500	136 억	1571814	N	N	N	N
103	20230814	110819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2370	-60	5	-2.47	90507610	37972	38.93	2430	2430	2370	3155	1705	2430	2383.54	5.75	-5940	2490	2460	2425	2395	2360	2475	2410	137	725	500	1650	5	1	27321969	648	9.83	0.98	06	0.14	241.00	2424.00	4685	20230704	-49.41	2158	20221227	9.82	4685	-49.41	20230704	2165	9.47	20230103	10210	-76.79	20230616	2200	7.73	20230726	1.42	N	189690	500	136 억	1571814	N	N	N	N
104	20230814	100821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-45	5	-1.85	63751235	26712	27.39	2430	2430	2370	3155	1705	2430	2386.61	5.75	-7467	2490	2460	2425	2395	2360	2475	2410	137	725	500	1650	5	1	27321969	652	9.90	0.98	06	0.10	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.42	N	189690	500	136 억	1571814	N	N	N	N
105	20230814	090819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2390	-40	5	-1.65	16114335	6712	6.88	2430	2430	2390	3155	1705	2430	2400.82	5.75	-5457	2490	2460	2425	2395	2360	2475	2410	137	725	500	1650	5	1	27321969	653	9.92	0.99	06	0.02	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.42	N	189690	500	136 억	1571814	N	N	N	N
106	20230811	160820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2430	15	2	0.62	236325760	97230	80.62	2415	2455	2390	3135	1695	2415	2430.59	5.78	-8253	2458	2436	2398	2376	2338	2447	2387	137	720	500	1640	5	1	27321969	664	10.08	1.00	06	0.36	241.00	2424.00	4685	20230704	-48.13	2158	20221227	12.60	4685	-48.13	20230704	2165	12.24	20230103	10210	-76.20	20230616	2200	10.45	20230726	1.44	N	189690	500	136 억	1580068	N	N	N	N
107	20230811	150816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2420	5	2	0.21	219087550	90104	74.71	2415	2455	2390	3135	1695	2415	2431.50	5.78	-6306	2458	2436	2398	2376	2338	2447	2387	137	720	500	1640	5	1	27321969	661	10.04	1.00	06	0.33	241.00	2424.00	4685	20230704	-48.35	2158	20221227	12.14	4685	-48.35	20230704	2165	11.78	20230103	10210	-76.30	20230616	2200	10.00	20230726	1.44	N	189690	500	136 억	1580068	N	N	N	N
108	20230811	140814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	10	2	0.41	201795135	82971	68.80	2415	2455	2390	3135	1695	2415	2432.12	5.78	-4949	2458	2436	2398	2376	2338	2447	2387	137	720	500	1640	5	1	27321969	663	10.06	1.00	06	0.30	241.00	2424.00	4685	20230704	-48.24	2158	20221227	12.37	4685	-48.24	20230704	2165	12.01	20230103	10210	-76.25	20230616	2200	10.23	20230726	1.44	N	189690	500	136 억	1580068	N	N	N	N
109	20230811	130813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2440	25	2	1.04	170489945	70057	58.09	2415	2455	2390	3135	1695	2415	2433.59	5.78	-1419	2458	2436	2398	2376	2338	2447	2387	137	720	500	1640	5	1	27321969	667	10.12	1.01	06	0.26	241.00	2424.00	4685	20230704	-47.92	2158	20221227	13.07	4685	-47.92	20230704	2165	12.70	20230103	10210	-76.10	20230616	2200	10.91	20230726	1.44	N	189690	500	136 억	1580068	N	N	N	N
110	20230811	120806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2445	30	2	1.24	106438380	43844	36.35	2415	2450	2390	3135	1695	2415	2427.66	5.78	10189	2458	2436	2398	2376	2338	2447	2387	137	720	500	1640	5	1	27321969	668	10.15	1.01	06	0.16	241.00	2424.00	4685	20230704	-47.81	2158	20221227	13.30	4685	-47.81	20230704	2165	12.93	20230103	10210	-76.05	20230616	2200	11.14	20230726	1.44	N	189690	500	136 억	1580068	N	N	N	N
111	20230811	110806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2430	15	2	0.62	72279710	29838	24.74	2415	2440	2390	3135	1695	2415	2422.40	5.78	11654	2458	2436	2398	2376	2338	2447	2387	137	720	500	1640	5	1	27321969	664	10.08	1.00	06	0.11	241.00	2424.00	4685	20230704	-48.13	2158	20221227	12.60	4685	-48.13	20230704	2165	12.24	20230103	10210	-76.20	20230616	2200	10.45	20230726	1.44	N	189690	500	136 억	1580068	N	N	N	N
112	20230811	100804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	10	2	0.41	40065125	16549	13.72	2415	2440	2390	3135	1695	2415	2421.00	5.78	5932	2458	2436	2398	2376	2338	2447	2387	137	720	500	1640	5	1	27321969	663	10.06	1.00	06	0.06	241.00	2424.00	4685	20230704	-48.24	2158	20221227	12.37	4685	-48.24	20230704	2165	12.01	20230103	10210	-76.25	20230616	2200	10.23	20230726	1.44	N	189690	500	136 억	1580068	N	N	N	N
113	20230811	090813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	-5	5	-0.21	5985020	2487	2.06	2415	2415	2390	3135	1695	2415	2406.52	5.78	156	2458	2436	2398	2376	2338	2447	2387	137	720	500	1640	5	1	27321969	658	10.00	0.99	06	0.01	241.00	2424.00	4685	20230704	-48.56	2158	20221227	11.68	4685	-48.56	20230704	2165	11.32	20230103	10210	-76.40	20230616	2200	9.55	20230726	1.44	N	189690	500	136 억	1580068	N	N	N	N
114	20230810	160804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2415	35	2	1.47	286512645	119650	109.97	2380	2420	2360	3090	1670	2380	2394.58	5.65	35631	2426	2402	2361	2337	2296	2415	2350	137	710	500	1610	5	1	27321969	660	10.02	1.00	06	0.44	241.00	2424.00	4685	20230704	-48.45	2158	20221227	11.91	4685	-48.45	20230704	2165	11.55	20230103	10210	-76.35	20230616	2200	9.77	20230726	1.36	N	189690	500	136 억	1544438	N	N	N	N
115	20230810	150801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	30	2	1.26	271442870	113394	104.22	2380	2420	2360	3090	1670	2380	2393.80	5.65	34522	2426	2402	2361	2337	2296	2415	2350	137	710	500	1610	5	1	27321969	658	10.00	0.99	06	0.42	241.00	2424.00	4685	20230704	-48.56	2158	20221227	11.68	4685	-48.56	20230704	2165	11.32	20230103	10210	-76.40	20230616	2200	9.55	20230726	1.36	N	189690	500	136 억	1544438	N	N	N	N
116	20230810	140802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	30	2	1.26	248022920	103669	95.28	2380	2420	2360	3090	1670	2380	2392.45	5.65	29388	2426	2402	2361	2337	2296	2415	2350	137	710	500	1610	5	1	27321969	658	10.00	0.99	06	0.38	241.00	2424.00	4685	20230704	-48.56	2158	20221227	11.68	4685	-48.56	20230704	2165	11.32	20230103	10210	-76.40	20230616	2200	9.55	20230726	1.36	N	189690	500	136 억	1544438	N	N	N	N
117	20230810	130755	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2405	25	2	1.05	231253915	96690	88.87	2380	2420	2360	3090	1670	2380	2391.70	5.65	26536	2426	2402	2361	2337	2296	2415	2350	137	710	500	1610	5	1	27321969	657	9.98	0.99	06	0.35	241.00	2424.00	4685	20230704	-48.67	2158	20221227	11.45	4685	-48.67	20230704	2165	11.09	20230103	10210	-76.44	20230616	2200	9.32	20230726	1.36	N	189690	500	136 억	1544438	N	N	N	N
118	20230810	120809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	30	2	1.26	220248010	92117	84.66	2380	2420	2360	3090	1670	2380	2390.96	5.65	23491	2426	2402	2361	2337	2296	2415	2350	137	710	500	1610	5	1	27321969	658	10.00	0.99	06	0.34	241.00	2424.00	4685	20230704	-48.56	2158	20221227	11.68	4685	-48.56	20230704	2165	11.32	20230103	10210	-76.40	20230616	2200	9.55	20230726	1.36	N	189690	500	136 억	1544438	N	N	N	N
119	20230810	110810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	20	2	0.84	194040330	81199	74.63	2380	2420	2360	3090	1670	2380	2389.69	5.65	16764	2426	2402	2361	2337	2296	2415	2350	137	710	500	1610	5	1	27321969	656	9.96	0.99	06	0.30	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.36	N	189690	500	136 억	1544438	N	N	N	N
120	20230810	100805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	20	2	0.84	145897280	61166	56.22	2380	2415	2360	3090	1670	2380	2385.27	5.65	11100	2426	2402	2361	2337	2296	2415	2350	137	710	500	1610	5	1	27321969	656	9.96	0.99	06	0.22	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.36	N	189690	500	136 억	1544438	N	N	N	N
121	20230810	090815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2375	-5	5	-0.21	5796150	2440	2.24	2380	2380	2365	3090	1670	2380	2375.47	5.65	-815	2426	2402	2361	2337	2296	2415	2350	137	710	500	1610	5	1	27321969	649	9.85	0.98	06	0.01	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2200	7.95	20230726	1.36	N	189690	500	136 억	1544438	N	N	N	N
122	20230809	160803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2380	25	2	1.06	255705905	108802	75.45	2350	2385	2320	3060	1650	2355	2350.17	5.53	34389	2458	2406	2368	2316	2278	2387	2297	137	705	500	1600	5	1	27321969	650	9.88	0.98	06	0.40	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.36	N	189690	500	136 억	1510050	N	N	N	N
123	20230809	150753	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2370	15	2	0.64	243253160	103565	71.82	2350	2385	2320	3060	1650	2355	2348.80	5.53	31436	2458	2406	2368	2316	2278	2387	2297	137	705	500	1600	5	1	27321969	648	9.83	0.98	06	0.38	241.00	2424.00	4685	20230704	-49.41	2158	20221227	9.82	4685	-49.41	20230704	2165	9.47	20230103	10210	-76.79	20230616	2200	7.73	20230726	1.36	N	189690	500	136 억	1510050	N	N	N	N
124	20230809	140752	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2370	15	2	0.64	224766865	95786	66.43	2350	2375	2320	3060	1650	2355	2346.55	5.53	25560	2458	2406	2368	2316	2278	2387	2297	137	705	500	1600	5	1	27321969	648	9.83	0.98	06	0.35	241.00	2424.00	4685	20230704	-49.41	2158	20221227	9.82	4685	-49.41	20230704	2165	9.47	20230103	10210	-76.79	20230616	2200	7.73	20230726	1.36	N	189690	500	136 억	1510050	N	N	N	N
125	20230809	130811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2370	15	2	0.64	196553305	83880	58.17	2350	2375	2320	3060	1650	2355	2343.27	5.53	16886	2458	2406	2368	2316	2278	2387	2297	137	705	500	1600	5	1	27321969	648	9.83	0.98	06	0.31	241.00	2424.00	4685	20230704	-49.41	2158	20221227	9.82	4685	-49.41	20230704	2165	9.47	20230103	10210	-76.79	20230616	2200	7.73	20230726	1.36	N	189690	500	136 억	1510050	N	N	N	N
126	20230809	120807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2375	20	2	0.85	192702580	82255	57.04	2350	2375	2320	3060	1650	2355	2342.74	5.53	16102	2458	2406	2368	2316	2278	2387	2297	137	705	500	1600	5	1	27321969	649	9.85	0.98	06	0.30	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2200	7.95	20230726	1.36	N	189690	500	136 억	1510050	N	N	N	N
127	20230809	110803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2355	0	3	0.00	161374125	69012	47.86	2350	2365	2320	3060	1650	2355	2338.35	5.53	14308	2458	2406	2368	2316	2278	2387	2297	137	705	500	1600	5	1	27321969	643	9.77	0.97	06	0.25	241.00	2424.00	4685	20230704	-49.73	2158	20221227	9.13	4685	-49.73	20230704	2165	8.78	20230103	10210	-76.93	20230616	2200	7.05	20230726	1.36	N	189690	500	136 억	1510050	N	N	N	N
128	20230809	100751	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2345	-10	5	-0.42	124581750	53344	36.99	2350	2355	2320	3060	1650	2355	2335.44	5.53	6129	2458	2406	2368	2316	2278	2387	2297	137	705	500	1600	5	1	27321969	641	9.73	0.97	06	0.20	241.00	2424.00	4685	20230704	-49.95	2158	20221227	8.67	4685	-49.95	20230704	2165	8.31	20230103	10210	-77.03	20230616	2200	6.59	20230726	1.36	N	189690	500	136 억	1510050	N	N	N	N
129	20230809	090755	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2340	-15	5	-0.64	13338960	5723	3.97	2350	2350	2320	3060	1650	2355	2330.71	5.53	-2107	2458	2406	2368	2316	2278	2387	2297	137	705	500	1600	5	1	27321969	639	9.71	0.97	06	0.02	241.00	2424.00	4685	20230704	-50.05	2158	20221227	8.43	4685	-50.05	20230704	2165	8.08	20230103	10210	-77.08	20230616	2200	6.36	20230726	1.36	N	189690	500	136 억	1510050	N	N	N	N
130	20230808	160810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2355	-65	5	-2.69	339464925	144068	137.63	2405	2420	2330	3145	1695	2420	2356.28	5.66	-36446	2456	2437	2416	2397	2376	2447	2407	137	725	500	1640	5	1	27321969	643	9.77	0.97	06	0.53	241.00	2424.00	4685	20230704	-49.73	2158	20221227	9.13	4685	-49.73	20230704	2165	8.78	20230103	10210	-76.93	20230616	2200	7.05	20230726	1.40	N	189690	500	136 억	1546340	N	N	N	N
131	20230808	150801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2345	-75	5	-3.10	300645370	127499	121.80	2405	2420	2335	3145	1695	2420	2358.02	5.66	-31729	2456	2437	2416	2397	2376	2447	2407	137	725	500	1640	5	1	27321969	641	9.73	0.97	06	0.47	241.00	2424.00	4685	20230704	-49.95	2158	20221227	8.67	4685	-49.95	20230704	2165	8.31	20230103	10210	-77.03	20230616	2200	6.59	20230726	1.40	N	189690	500	136 억	1546340	N	N	N	N
132	20230808	140758	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2340	-80	5	-3.31	248006865	104995	100.31	2405	2420	2335	3145	1695	2420	2362.08	5.66	-29099	2456	2437	2416	2397	2376	2447	2407	137	725	500	1640	5	1	27321969	639	9.71	0.97	06	0.38	241.00	2424.00	4685	20230704	-50.05	2158	20221227	8.43	4685	-50.05	20230704	2165	8.08	20230103	10210	-77.08	20230616	2200	6.36	20230726	1.40	N	189690	500	136 억	1546340	N	N	N	N
133	20230808	130749	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2350	-70	5	-2.89	183741410	77579	74.11	2405	2420	2335	3145	1695	2420	2368.44	5.66	-26170	2456	2437	2416	2397	2376	2447	2407	137	725	500	1640	5	1	27321969	642	9.75	0.97	06	0.28	241.00	2424.00	4685	20230704	-49.84	2158	20221227	8.90	4685	-49.84	20230704	2165	8.55	20230103	10210	-76.98	20230616	2200	6.82	20230726	1.40	N	189690	500	136 억	1546340	N	N	N	N
134	20230808	120755	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2360	-60	5	-2.48	166907655	70412	67.27	2405	2420	2335	3145	1695	2420	2370.44	5.66	-25891	2456	2437	2416	2397	2376	2447	2407	137	725	500	1640	5	1	27321969	645	9.79	0.97	06	0.26	241.00	2424.00	4685	20230704	-49.63	2158	20221227	9.36	4685	-49.63	20230704	2165	9.01	20230103	10210	-76.89	20230616	2200	7.27	20230726	1.40	N	189690	500	136 억	1546340	N	N	N	N
135	20230808	110745	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2350	-70	5	-2.89	122881655	51663	49.36	2405	2420	2350	3145	1695	2420	2378.52	5.66	-19473	2456	2437	2416	2397	2376	2447	2407	137	725	500	1640	5	1	27321969	642	9.75	0.97	06	0.19	241.00	2424.00	4685	20230704	-49.84	2158	20221227	8.90	4685	-49.84	20230704	2165	8.55	20230103	10210	-76.98	20230616	2200	6.82	20230726	1.40	N	189690	500	136 억	1546340	N	N	N	N
136	20230808	100758	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	-35	5	-1.45	65427005	27404	26.18	2405	2420	2370	3145	1695	2420	2387.50	5.66	-2467	2456	2437	2416	2397	2376	2447	2407	137	725	500	1640	5	1	27321969	652	9.90	0.98	06	0.10	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.40	N	189690	500	136 억	1546340	N	N	N	N
137	20230808	090801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	-20	5	-0.83	27156805	11338	10.83	2405	2420	2380	3145	1695	2420	2395.20	5.66	1069	2456	2437	2416	2397	2376	2447	2407	137	725	500	1640	5	1	27321969	656	9.96	0.99	06	0.04	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.40	N	189690	500	136 억	1546340	N	N	N	N
138	20230807	160754	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2420	25	2	1.04	251807770	104416	76.72	2405	2435	2395	3110	1680	2395	2411.52	5.62	12202	2455	2425	2375	2345	2295	2440	2360	137	715	500	1620	5	1	27321969	661	10.04	1.00	06	0.38	241.00	2424.00	4685	20230704	-48.35	2158	20221227	12.14	4685	-48.35	20230704	2165	11.78	20230103	10210	-76.30	20230616	2200	10.00	20230726	1.36	N	189690	500	136 억	1534368	N	N	N	N
139	20230807	150753	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	15	2	0.63	234398995	97201	71.42	2405	2435	2395	3110	1680	2395	2411.49	5.62	12875	2455	2425	2375	2345	2295	2440	2360	137	715	500	1620	5	1	27321969	658	10.00	0.99	06	0.36	241.00	2424.00	4685	20230704	-48.56	2158	20221227	11.68	4685	-48.56	20230704	2165	11.32	20230103	10210	-76.40	20230616	2200	9.55	20230726	1.36	N	189690	500	136 억	1534368	N	N	N	N
140	20230807	140757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2415	20	2	0.84	204491740	84760	62.28	2405	2435	2395	3110	1680	2395	2412.60	5.62	13049	2455	2425	2375	2345	2295	2440	2360	137	715	500	1620	5	1	27321969	660	10.02	1.00	06	0.31	241.00	2424.00	4685	20230704	-48.45	2158	20221227	11.91	4685	-48.45	20230704	2165	11.55	20230103	10210	-76.35	20230616	2200	9.77	20230726	1.36	N	189690	500	136 억	1534368	N	N	N	N
141	20230807	130749	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2415	20	2	0.84	192536270	79794	58.63	2405	2435	2395	3110	1680	2395	2412.92	5.62	15293	2455	2425	2375	2345	2295	2440	2360	137	715	500	1620	5	1	27321969	660	10.02	1.00	06	0.29	241.00	2424.00	4685	20230704	-48.45	2158	20221227	11.91	4685	-48.45	20230704	2165	11.55	20230103	10210	-76.35	20230616	2200	9.77	20230726	1.36	N	189690	500	136 억	1534368	N	N	N	N
142	20230807	120748	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2405	10	2	0.42	157099765	65114	47.84	2405	2435	2395	3110	1680	2395	2412.69	5.62	8912	2455	2425	2375	2345	2295	2440	2360	137	715	500	1620	5	1	27321969	657	9.98	0.99	06	0.24	241.00	2424.00	4685	20230704	-48.67	2158	20221227	11.45	4685	-48.67	20230704	2165	11.09	20230103	10210	-76.44	20230616	2200	9.32	20230726	1.36	N	189690	500	136 억	1534368	N	N	N	N
143	20230807	110742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2405	10	2	0.42	131542320	54496	40.04	2405	2435	2395	3110	1680	2395	2413.80	5.62	8329	2455	2425	2375	2345	2295	2440	2360	137	715	500	1620	5	1	27321969	657	9.98	0.99	06	0.20	241.00	2424.00	4685	20230704	-48.67	2158	20221227	11.45	4685	-48.67	20230704	2165	11.09	20230103	10210	-76.44	20230616	2200	9.32	20230726	1.36	N	189690	500	136 억	1534368	N	N	N	N
144	20230807	100752	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	15	2	0.63	69439330	28834	21.19	2405	2425	2395	3110	1680	2395	2408.24	5.62	-4301	2455	2425	2375	2345	2295	2440	2360	137	715	500	1620	5	1	27321969	658	10.00	0.99	06	0.11	241.00	2424.00	4685	20230704	-48.56	2158	20221227	11.68	4685	-48.56	20230704	2165	11.32	20230103	10210	-76.40	20230616	2200	9.55	20230726	1.36	N	189690	500	136 억	1534368	N	N	N	N
145	20230807	090749	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2405	10	2	0.42	13972695	5794	4.26	2405	2425	2400	3110	1680	2395	2411.58	5.62	-557	2455	2425	2375	2345	2295	2440	2360	137	715	500	1620	5	1	27321969	657	9.98	0.99	06	0.02	241.00	2424.00	4685	20230704	-48.67	2158	20221227	11.45	4685	-48.67	20230704	2165	11.09	20230103	10210	-76.44	20230616	2200	9.32	20230726	1.36	N	189690	500	136 억	1534368	N	N	N	N
146	20230804	160744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2395	40	2	1.70	321183300	135057	72.28	2355	2405	2325	3060	1650	2355	2378.07	5.48	36979	2411	2382	2341	2312	2271	2397	2327	137	705	500	1600	5	1	27321969	654	9.94	0.99	06	0.49	241.00	2424.00	4685	20230704	-48.88	2158	20221227	10.98	4685	-48.88	20230704	2165	10.62	20230103	10210	-76.54	20230616	2200	8.86	20230726	1.56	N	189690	500	136 억	1497415	N	N	N	N
147	20230804	150743	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2395	40	2	1.70	310571945	130628	69.91	2355	2405	2325	3060	1650	2355	2377.53	5.48	35405	2411	2382	2341	2312	2271	2397	2327	137	705	500	1600	5	1	27321969	654	9.94	0.99	06	0.48	241.00	2424.00	4685	20230704	-48.88	2158	20221227	10.98	4685	-48.88	20230704	2165	10.62	20230103	10210	-76.54	20230616	2200	8.86	20230726	1.56	N	189690	500	136 억	1497415	N	N	N	N
148	20230804	140755	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2390	35	2	1.49	234827360	98972	52.97	2355	2400	2325	3060	1650	2355	2372.66	5.48	29533	2411	2382	2341	2312	2271	2397	2327	137	705	500	1600	5	1	27321969	653	9.92	0.99	06	0.36	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.56	N	189690	500	136 억	1497415	N	N	N	N
149	20230804	130741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2385	30	2	1.27	201604480	85045	45.51	2355	2400	2325	3060	1650	2355	2370.56	5.48	24966	2411	2382	2341	2312	2271	2397	2327	137	705	500	1600	5	1	27321969	652	9.90	0.98	06	0.31	241.00	2424.00	4685	20230704	-49.09	2158	20221227	10.52	4685	-49.09	20230704	2165	10.16	20230103	10210	-76.64	20230616	2200	8.41	20230726	1.56	N	189690	500	136 억	1497415	N	N	N	N
150	20230804	120739	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2390	35	2	1.49	163496325	69010	36.93	2355	2400	2325	3060	1650	2355	2369.17	5.48	26033	2411	2382	2341	2312	2271	2397	2327	137	705	500	1600	5	1	27321969	653	9.92	0.99	06	0.25	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.56	N	189690	500	136 억	1497415	N	N	N	N
151	20230804	110747	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2390	35	2	1.49	119954000	50703	27.13	2355	2400	2325	3060	1650	2355	2365.82	5.48	24869	2411	2382	2341	2312	2271	2397	2327	137	705	500	1600	5	1	27321969	653	9.92	0.99	06	0.19	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.56	N	189690	500	136 억	1497415	N	N	N	N
152	20230804	100735	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2370	15	2	0.64	84916865	36012	19.27	2355	2385	2325	3060	1650	2355	2358.02	5.48	19591	2411	2382	2341	2312	2271	2397	2327	137	705	500	1600	5	1	27321969	648	9.83	0.98	06	0.13	241.00	2424.00	4685	20230704	-49.41	2158	20221227	9.82	4685	-49.41	20230704	2165	9.47	20230103	10210	-76.79	20230616	2200	7.73	20230726	1.56	N	189690	500	136 억	1497415	N	N	N	N
153	20230804	090735	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2350	-5	5	-0.21	11329000	4838	2.59	2355	2355	2340	3060	1650	2355	2341.67	5.48	641	2411	2382	2341	2312	2271	2397	2327	137	705	500	1600	5	1	27321969	642	9.75	0.97	06	0.02	241.00	2424.00	4685	20230704	-49.84	2158	20221227	8.90	4685	-49.84	20230704	2165	8.55	20230103	10210	-76.98	20230616	2200	6.82	20230726	1.56	N	189690	500	136 억	1497415	N	N	N	N
154	20230803	160736	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2355	-20	5	-0.84	434532200	186621	77.20	2350	2370	2300	3085	1665	2375	2328.41	5.37	30142	2498	2436	2398	2336	2298	2417	2317	137	710	500	1610	5	1	27321969	643	9.77	0.97	06	0.68	241.00	2424.00	4685	20230704	-49.73	2158	20221227	9.13	4685	-49.73	20230704	2165	8.78	20230103	10210	-76.93	20230616	2200	7.05	20230726	1.35	N	189690	500	136 억	1467278	N	N	N	N
155	20230803	150743	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2335	-40	5	-1.68	417457240	179299	74.17	2350	2370	2300	3085	1665	2375	2328.27	5.37	29427	2498	2436	2398	2336	2298	2417	2317	137	710	500	1610	5	1	27321969	638	9.69	0.96	06	0.66	241.00	2424.00	4685	20230704	-50.16	2158	20221227	8.20	4685	-50.16	20230704	2165	7.85	20230103	10210	-77.13	20230616	2200	6.14	20230726	1.35	N	189690	500	136 억	1467278	N	N	N	N
156	20230803	140735	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2345	-30	5	-1.26	378489620	162629	67.28	2350	2370	2300	3085	1665	2375	2327.31	5.37	24450	2498	2436	2398	2336	2298	2417	2317	137	710	500	1610	5	1	27321969	641	9.73	0.97	06	0.60	241.00	2424.00	4685	20230704	-49.95	2158	20221227	8.67	4685	-49.95	20230704	2165	8.31	20230103	10210	-77.03	20230616	2200	6.59	20230726	1.35	N	189690	500	136 억	1467278	N	N	N	N
157	20230803	130739	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2325	-50	5	-2.11	342910895	147378	60.97	2350	2370	2300	3085	1665	2375	2326.74	5.37	16844	2498	2436	2398	2336	2298	2417	2317	137	710	500	1610	5	1	27321969	635	9.65	0.96	06	0.54	241.00	2424.00	4685	20230704	-50.37	2158	20221227	7.74	4685	-50.37	20230704	2165	7.39	20230103	10210	-77.23	20230616	2200	5.68	20230726	1.35	N	189690	500	136 억	1467278	N	N	N	N
158	20230803	120742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2310	-65	5	-2.74	305264775	131212	54.28	2350	2370	2300	3085	1665	2375	2326.49	5.37	8314	2498	2436	2398	2336	2298	2417	2317	137	710	500	1610	5	1	27321969	631	9.59	0.95	06	0.48	241.00	2424.00	4685	20230704	-50.69	2158	20221227	7.04	4685	-50.69	20230704	2165	6.70	20230103	10210	-77.38	20230616	2200	5.00	20230726	1.35	N	189690	500	136 억	1467278	N	N	N	N
159	20230803	110732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2330	-45	5	-1.89	271340220	116611	48.24	2350	2370	2300	3085	1665	2375	2326.88	5.37	8294	2498	2436	2398	2336	2298	2417	2317	137	710	500	1610	5	1	27321969	637	9.67	0.96	06	0.43	241.00	2424.00	4685	20230704	-50.27	2158	20221227	7.97	4685	-50.27	20230704	2165	7.62	20230103	10210	-77.18	20230616	2200	5.91	20230726	1.35	N	189690	500	136 억	1467278	N	N	N	N
160	20230803	100731	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2345	-30	5	-1.26	160610075	69034	28.56	2350	2370	2300	3085	1665	2375	2326.52	5.37	11399	2498	2436	2398	2336	2298	2417	2317	137	710	500	1610	5	1	27321969	641	9.73	0.97	06	0.25	241.00	2424.00	4685	20230704	-49.95	2158	20221227	8.67	4685	-49.95	20230704	2165	8.31	20230103	10210	-77.03	20230616	2200	6.59	20230726	1.35	N	189690	500	136 억	1467278	N	N	N	N
161	20230803	090732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2330	-45	5	-1.89	30793120	13266	5.49	2350	2350	2305	3085	1665	2375	2321.13	5.37	-1077	2498	2436	2398	2336	2298	2417	2317	137	710	500	1610	5	1	27321969	637	9.67	0.96	06	0.05	241.00	2424.00	4685	20230704	-50.27	2158	20221227	7.97	4685	-50.27	20230704	2165	7.62	20230103	10210	-77.18	20230616	2200	5.91	20230726	1.35	N	189690	500	136 억	1467278	N	N	N	N
162	20230802	160737	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2375	-35	5	-1.45	557475870	231508	36.62	2400	2460	2360	3130	1690	2410	2408.05	5.39	-4216	2600	2505	2445	2350	2290	2552	2397	137	720	500	1630	5	1	27321969	649	9.85	0.98	06	0.85	241.00	2424.00	4685	20230704	-49.31	2158	20221227	10.06	4685	-49.31	20230704	2165	9.70	20230103	10210	-76.74	20230616	2200	7.95	20230726	1.36	N	189690	500	136 억	1472160	N	N	N	N
163	20230802	150746	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2390	-20	5	-0.83	527465895	218895	34.63	2400	2460	2360	3130	1690	2410	2409.68	5.39	-6937	2600	2505	2445	2350	2290	2552	2397	137	720	500	1630	5	1	27321969	653	9.92	0.99	06	0.80	241.00	2424.00	4685	20230704	-48.99	2158	20221227	10.75	4685	-48.99	20230704	2165	10.39	20230103	10210	-76.59	20230616	2200	8.64	20230726	1.36	N	189690	500	136 억	1472160	N	N	N	N
164	20230802	140738	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2380	-30	5	-1.24	487269245	202026	31.96	2400	2460	2360	3130	1690	2410	2411.91	5.39	-6830	2600	2505	2445	2350	2290	2552	2397	137	720	500	1630	5	1	27321969	650	9.88	0.98	06	0.74	241.00	2424.00	4685	20230704	-49.20	2158	20221227	10.29	4685	-49.20	20230704	2165	9.93	20230103	10210	-76.69	20230616	2200	8.18	20230726	1.36	N	189690	500	136 억	1472160	N	N	N	N
165	20230802	130733	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2400	-10	5	-0.41	350464985	144816	22.91	2400	2460	2390	3130	1690	2410	2420.07	5.39	931	2600	2505	2445	2350	2290	2552	2397	137	720	500	1630	5	1	27321969	656	9.96	0.99	06	0.53	241.00	2424.00	4685	20230704	-48.77	2158	20221227	11.21	4685	-48.77	20230704	2165	10.85	20230103	10210	-76.49	20230616	2200	9.09	20230726	1.36	N	189690	500	136 억	1472160	N	N	N	N
166	20230802	120728	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	15	2	0.62	251326490	103644	16.40	2400	2460	2400	3130	1690	2410	2424.90	5.39	9729	2600	2505	2445	2350	2290	2552	2397	137	720	500	1630	5	1	27321969	663	10.06	1.00	06	0.38	241.00	2424.00	4685	20230704	-48.24	2158	20221227	12.37	4685	-48.24	20230704	2165	12.01	20230103	10210	-76.25	20230616	2200	10.23	20230726	1.36	N	189690	500	136 억	1472160	N	N	N	N
167	20230802	110729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2420	10	2	0.41	202252505	83288	13.18	2400	2460	2400	3130	1690	2410	2428.35	5.39	15106	2600	2505	2445	2350	2290	2552	2397	137	720	500	1630	5	1	27321969	661	10.04	1.00	06	0.30	241.00	2424.00	4685	20230704	-48.35	2158	20221227	12.14	4685	-48.35	20230704	2165	11.78	20230103	10210	-76.30	20230616	2200	10.00	20230726	1.36	N	189690	500	136 억	1472160	N	N	N	N
168	20230802	100731	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2445	35	2	1.45	162793595	67084	10.61	2400	2460	2400	3130	1690	2410	2426.71	5.39	18090	2600	2505	2445	2350	2290	2552	2397	137	720	500	1630	5	1	27321969	668	10.15	1.01	06	0.25	241.00	2424.00	4685	20230704	-47.81	2158	20221227	13.30	4685	-47.81	20230704	2165	12.93	20230103	10210	-76.05	20230616	2200	11.14	20230726	1.36	N	189690	500	136 억	1472160	N	N	N	N
169	20230802	090730	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2415	5	2	0.21	23814080	9899	1.57	2400	2415	2400	3130	1690	2410	2405.71	5.39	1258	2600	2505	2445	2350	2290	2552	2397	137	720	500	1630	5	1	27321969	660	10.02	1.00	06	0.04	241.00	2424.00	4685	20230704	-48.45	2158	20221227	11.91	4685	-48.45	20230704	2165	11.55	20230103	10210	-76.35	20230616	2200	9.77	20230726	1.36	N	189690	500	136 억	1472160	N	N	N	N
170	20230801	160730	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2410	20	2	0.84	1550990905	631120	404.55	2395	2540	2385	3105	1675	2390	2457.55	5.42	-2597	2456	2422	2386	2352	2316	2405	2335	137	715	500	1620	5	1	27321969	658	10.00	0.99	06	2.31	241.00	2424.00	4685	20230704	-48.56	2158	20221227	11.68	4685	-48.56	20230704	2165	11.32	20230103	10210	-76.40	20230616	2200	9.55	20230726	1.24	N	189690	500	136 억	1480549	N	N	N	N
171	20230801	150727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2415	25	2	1.05	1519182705	617925	396.09	2395	2540	2385	3105	1675	2390	2458.52	5.42	-2657	2456	2422	2386	2352	2316	2405	2335	137	715	500	1620	5	1	27321969	660	10.02	1.00	06	2.26	241.00	2424.00	4685	20230704	-48.45	2158	20221227	11.91	4685	-48.45	20230704	2165	11.55	20230103	10210	-76.35	20230616	2200	9.77	20230726	1.24	N	189690	500	136 억	1480549	N	N	N	N
172	20230801	140741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2415	25	2	1.05	1452712810	590432	378.47	2395	2540	2385	3105	1675	2390	2460.42	5.42	1128	2456	2422	2386	2352	2316	2405	2335	137	715	500	1620	5	1	27321969	660	10.02	1.00	06	2.16	241.00	2424.00	4685	20230704	-48.45	2158	20221227	11.91	4685	-48.45	20230704	2165	11.55	20230103	10210	-76.35	20230616	2200	9.77	20230726	1.24	N	189690	500	136 억	1480549	N	N	N	N
173	20230801	130725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2425	35	2	1.46	1293875335	524963	336.50	2395	2540	2385	3105	1675	2390	2464.70	5.42	2863	2456	2422	2386	2352	2316	2405	2335	137	715	500	1620	5	1	27321969	663	10.06	1.00	06	1.92	241.00	2424.00	4685	20230704	-48.24	2158	20221227	12.37	4685	-48.24	20230704	2165	12.01	20230103	10210	-76.25	20230616	2200	10.23	20230726	1.24	N	189690	500	136 억	1480549	N	N	N	N
174	20230801	120725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2465	75	2	3.14	885545430	359048	230.15	2395	2540	2385	3105	1675	2390	2466.37	5.42	25328	2456	2422	2386	2352	2316	2405	2335	137	715	500	1620	5	1	27321969	673	10.23	1.02	06	1.31	241.00	2424.00	4685	20230704	-47.39	2158	20221227	14.23	4685	-47.39	20230704	2165	13.86	20230103	10210	-75.86	20230616	2200	12.05	20230726	1.24	N	189690	500	136 억	1480549	N	N	N	N
175	20230801	110722	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2435	45	2	1.88	306666740	126371	81.00	2395	2455	2385	3105	1675	2390	2426.72	5.42	62503	2456	2422	2386	2352	2316	2405	2335	137	715	500	1620	5	1	27321969	665	10.10	1.00	06	0.46	241.00	2424.00	4685	20230704	-48.03	2158	20221227	12.84	4685	-48.03	20230704	2165	12.47	20230103	10210	-76.15	20230616	2200	10.68	20230726	1.24	N	189690	500	136 억	1480549	N	N	N	N
176	20230801	100726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2420	30	2	1.26	130601890	54201	34.74	2395	2430	2385	3105	1675	2390	2409.59	5.42	28801	2456	2422	2386	2352	2316	2405	2335	137	715	500	1620	5	1	27321969	661	10.04	1.00	06	0.20	241.00	2424.00	4685	20230704	-48.35	2158	20221227	12.14	4685	-48.35	20230704	2165	11.78	20230103	10210	-76.30	20230616	2200	10.00	20230726	1.24	N	189690	500	136 억	1480549	N	N	N	N
177	20230801	090720	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2395	5	2	0.21	37602255	15666	10.04	2395	2415	2385	3105	1675	2390	2400.25	5.42	6517	2456	2422	2386	2352	2316	2405	2335	137	715	500	1620	5	1	27321969	654	9.94	0.99	06	0.06	241.00	2424.00	4685	20230704	-48.88	2158	20221227	10.98	4685	-48.88	20230704	2165	10.62	20230103	10210	-76.54	20230616	2200	8.86	20230726	1.24	N	189690	500	136 억	1480549	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History