KissMeData/041460/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160457	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4420	-125	5	-2.75	2396224270	535772	62.97	4540	4585	4400	5900	3185	4545	4472.67	2.65	76705	4701	4622	4571	4492	4441	4597	4467	107	1355	500	3180	5	1	19000000	840	24.02	1.79	12	2.82	184.00	2468.00	7500	20220916	-41.07	4015	20230821	10.09	7450	-40.67	20230206	4015	10.09	20230821	7500	-41.07	20220916	4015	10.09	20230821	6.56	N	041460	500	107 억	503246	N	N	N	N
3	20230831	150608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4435	-110	5	-2.42	2055139165	458678	53.91	4540	4585	4400	5900	3185	4545	4480.57	2.65	65410	4701	4622	4571	4492	4441	4597	4467	107	1355	500	3180	5	1	19000000	843	24.10	1.80	12	2.41	184.00	2468.00	7500	20220916	-40.87	4015	20230821	10.46	7450	-40.47	20230206	4015	10.46	20230821	7500	-40.87	20220916	4015	10.46	20230821	6.56	N	041460	500	107 억	503246	N	N	N	N
4	20230831	140643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4480	-65	5	-1.43	1283196270	284819	33.47	4540	4585	4465	5900	3185	4545	4505.30	2.65	59552	4701	4622	4571	4492	4441	4597	4467	107	1355	500	3180	5	1	19000000	851	24.35	1.82	12	1.50	184.00	2468.00	7500	20220916	-40.27	4015	20230821	11.58	7450	-39.87	20230206	4015	11.58	20230821	7500	-40.27	20220916	4015	11.58	20230821	6.56	N	041460	500	107 억	503246	N	N	N	N
5	20230831	130623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4490	-55	5	-1.21	1001954815	221983	26.09	4540	4585	4485	5900	3185	4545	4513.65	2.65	49387	4701	4622	4571	4492	4441	4597	4467	107	1355	500	3180	5	1	19000000	853	24.40	1.82	12	1.17	184.00	2468.00	7500	20220916	-40.13	4015	20230821	11.83	7450	-39.73	20230206	4015	11.83	20230821	7500	-40.13	20220916	4015	11.83	20230821	6.56	N	041460	500	107 억	503246	N	N	N	N
6	20230831	120635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4510	-35	5	-0.77	892396680	197624	23.23	4540	4585	4485	5900	3185	4545	4515.63	2.65	45489	4701	4622	4571	4492	4441	4597	4467	107	1355	500	3180	5	1	19000000	857	24.51	1.83	12	1.04	184.00	2468.00	7500	20220916	-39.87	4015	20230821	12.33	7450	-39.46	20230206	4015	12.33	20230821	7500	-39.87	20220916	4015	12.33	20230821	6.56	N	041460	500	107 억	503246	N	N	N	N
7	20230831	110904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4545	0	3	0.00	822864855	182245	21.42	4540	4585	4485	5900	3185	4545	4515.16	2.65	42018	4701	4622	4571	4492	4441	4597	4467	107	1355	500	3180	5	1	19000000	864	24.70	1.84	12	0.96	184.00	2468.00	7500	20220916	-39.40	4015	20230821	13.20	7450	-38.99	20230206	4015	13.20	20230821	7500	-39.40	20220916	4015	13.20	20230821	6.56	N	041460	500	107 억	503246	N	N	N	N
8	20230831	100701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4525	-20	5	-0.44	467183735	103166	12.12	4540	4585	4505	5900	3185	4545	4528.47	2.65	10878	4701	4622	4571	4492	4441	4597	4467	107	1355	500	3180	5	1	19000000	860	24.59	1.83	12	0.54	184.00	2468.00	7500	20220916	-39.67	4015	20230821	12.70	7450	-39.26	20230206	4015	12.70	20230821	7500	-39.67	20220916	4015	12.70	20230821	6.56	N	041460	500	107 억	503246	N	N	N	N
9	20230831	090551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4540	-5	5	-0.11	67778315	14919	1.75	4540	4585	4525	5900	3185	4545	4543.09	2.65	1179	4701	4622	4571	4492	4441	4597	4467	107	1355	500	3180	5	1	19000000	863	24.67	1.84	12	0.08	184.00	2468.00	7500	20220916	-39.47	4015	20230821	13.08	7450	-39.06	20230206	4015	13.08	20230821	7500	-39.47	20220916	4015	13.08	20230821	6.56	N	041460	500	107 억	503246	N	N	N	N
10	20230830	160500	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4545	-110	5	-2.36	3836871885	839414	5.37	4600	4650	4520	6050	3260	4655	4570.81	1.35	236365	5781	5217	4696	4132	3611	5500	4415	107	1395	500	3250	5	1	19000000	864	24.70	1.84	12	4.42	184.00	2468.00	7500	20220916	-39.40	4015	20230821	13.20	7450	-38.99	20230206	4015	13.20	20230821	7500	-39.40	20220916	4015	13.20	20230821	6.60	N	041460	500	107 억	255590	N	N	N	N
11	20230830	150554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4550	-105	5	-2.26	3599591995	787255	5.03	4600	4650	4520	6050	3260	4655	4572.21	1.35	234478	5781	5217	4696	4132	3611	5500	4415	107	1395	500	3250	5	1	19000000	865	24.73	1.84	12	4.14	184.00	2468.00	7500	20220916	-39.33	4015	20230821	13.33	7450	-38.93	20230206	4015	13.33	20230821	7500	-39.33	20220916	4015	13.33	20230821	6.60	N	041460	500	107 억	255590	N	N	N	N
12	20230830	140624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4550	-105	5	-2.26	3415453245	746879	4.77	4600	4650	4520	6050	3260	4655	4572.83	1.35	228903	5781	5217	4696	4132	3611	5500	4415	107	1395	500	3250	5	1	19000000	865	24.73	1.84	12	3.93	184.00	2468.00	7500	20220916	-39.33	4015	20230821	13.33	7450	-38.93	20230206	4015	13.33	20230821	7500	-39.33	20220916	4015	13.33	20230821	6.60	N	041460	500	107 억	255590	N	N	N	N
13	20230830	130610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4575	-80	5	-1.72	3083522545	673973	4.31	4600	4650	4520	6050	3260	4655	4575.00	1.35	211940	5781	5217	4696	4132	3611	5500	4415	107	1395	500	3250	5	1	19000000	869	24.86	1.85	12	3.55	184.00	2468.00	7500	20220916	-39.00	4015	20230821	13.95	7450	-38.59	20230206	4015	13.95	20230821	7500	-39.00	20220916	4015	13.95	20230821	6.60	N	041460	500	107 억	255590	N	N	N	N
14	20230830	120624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4600	-55	5	-1.18	2868033185	626846	4.01	4600	4650	4520	6050	3260	4655	4575.18	1.35	191762	5781	5217	4696	4132	3611	5500	4415	107	1395	500	3250	5	1	19000000	874	25.00	1.86	12	3.30	184.00	2468.00	7500	20220916	-38.67	4015	20230821	14.57	7450	-38.26	20230206	4015	14.57	20230821	7500	-38.67	20220916	4015	14.57	20230821	6.60	N	041460	500	107 억	255590	N	N	N	N
15	20230830	110859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4570	-85	5	-1.83	2580701810	564166	3.61	4600	4650	4520	6050	3260	4655	4574.19	1.35	169029	5781	5217	4696	4132	3611	5500	4415	107	1395	500	3250	5	1	19000000	868	24.84	1.85	12	2.97	184.00	2468.00	7500	20220916	-39.07	4015	20230821	13.82	7450	-38.66	20230206	4015	13.82	20230821	7500	-39.07	20220916	4015	13.82	20230821	6.60	N	041460	500	107 억	255590	N	N	N	N
16	20230830	100648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4585	-70	5	-1.50	2191926030	479026	3.06	4600	4650	4520	6050	3260	4655	4575.60	1.35	138178	5781	5217	4696	4132	3611	5500	4415	107	1395	500	3250	5	1	19000000	871	24.92	1.86	12	2.52	184.00	2468.00	7500	20220916	-38.87	4015	20230821	14.20	7450	-38.46	20230206	4015	14.20	20230821	7500	-38.87	20220916	4015	14.20	20230821	6.60	N	041460	500	107 억	255590	N	N	N	N
17	20230830	090543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4610	-45	5	-0.97	567059280	123352	0.79	4600	4650	4520	6050	3260	4655	4596.51	1.35	12118	5781	5217	4696	4132	3611	5500	4415	107	1395	500	3250	5	1	19000000	876	25.05	1.87	12	0.65	184.00	2468.00	7500	20220916	-38.53	4015	20230821	14.82	7450	-38.12	20230206	4015	14.82	20230821	7500	-38.53	20220916	4015	14.82	20230821	6.60	N	041460	500	107 억	255590	N	N	N	N
18	20230829	160455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4655	490	2	11.76	76924813860	15575050	24199.52	4175	5260	4175	5410	2920	4165	4939.24	3.05	-320185	4265	4215	4165	4115	4065	4240	4140	107	1245	500	2910	5	1	19000000	884	25.30	1.89	12	81.97	184.00	2468.00	7500	20220916	-37.93	4015	20230821	15.94	7450	-37.52	20230206	4015	15.94	20230821	7500	-37.93	20220916	4015	15.94	20230821	6.55	N	041460	500	107 억	579786	N	N	N	N
19	20230829	150556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4655	490	2	11.76	75381944490	15244313	23685.64	4175	5260	4175	5410	2920	4165	4944.92	3.05	-323138	4265	4215	4165	4115	4065	4240	4140	107	1245	500	2910	5	1	19000000	884	25.30	1.89	12	80.23	184.00	2468.00	7500	20220916	-37.93	4015	20230821	15.94	7450	-37.52	20230206	4015	15.94	20230821	7500	-37.93	20220916	4015	15.94	20230821	6.55	N	041460	500	107 억	579786	N	N	N	N
20	20230829	140642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4565	400	2	9.60	70620401435	14221726	22096.81	4175	5260	4175	5410	2920	4165	4965.67	3.05	-304804	4265	4215	4165	4115	4065	4240	4140	107	1245	500	2910	5	1	19000000	867	24.81	1.85	12	74.85	184.00	2468.00	7500	20220916	-39.13	4015	20230821	13.70	7450	-38.72	20230206	4015	13.70	20230821	7500	-39.13	20220916	4015	13.70	20230821	6.55	N	041460	500	107 억	579786	N	N	N	N
21	20230829	130614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4880	715	2	17.17	63017423850	12606290	19586.85	4175	5260	4175	5410	2920	4165	4998.89	3.05	-376485	4265	4215	4165	4115	4065	4240	4140	107	1245	500	2910	5	1	19000000	927	26.52	1.98	12	66.35	184.00	2468.00	7500	20220916	-34.93	4015	20230821	21.54	7450	-34.50	20230206	4015	21.54	20230821	7500	-34.93	20220916	4015	21.54	20230821	6.55	N	041460	500	107 억	579786	N	N	N	N
22	20230829	120634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	985	2	23.65	54179950375	10854240	16864.62	4175	5260	4175	5410	2920	4165	4991.59	3.05	-369772	4265	4215	4165	4115	4065	4240	4140	107	1245	500	2910	10	1	19000000	979	27.99	2.09	12	57.13	184.00	2468.00	7500	20220916	-31.33	4015	20230821	28.27	7450	-30.87	20230206	4015	28.27	20230821	7500	-31.33	20220916	4015	28.27	20230821	6.55	N	041460	500	107 억	579786	N	N	N	N
23	20230829	111005	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4960	795	2	19.09	25038260970	5040189	7831.12	4175	5200	4175	5410	2920	4165	4967.72	3.05	-271147	4265	4215	4165	4115	4065	4240	4140	107	1245	500	2910	5	1	19000000	942	26.96	2.01	12	26.53	184.00	2468.00	7500	20220916	-33.87	4015	20230821	23.54	7450	-33.42	20230206	4015	23.54	20230821	7500	-33.87	20220916	4015	23.54	20230821	6.55	N	041460	500	107 억	579786	N	N	N	N
24	20230829	100707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4245	80	2	1.92	130970090	30919	48.04	4175	4280	4175	5410	2920	4165	4235.91	3.05	15317	4265	4215	4165	4115	4065	4240	4140	107	1245	500	2910	5	1	19000000	807	23.07	1.72	12	0.16	184.00	2468.00	7500	20220916	-43.40	4015	20230821	5.73	7450	-43.02	20230206	4015	5.73	20230821	7500	-43.40	20220916	4015	5.73	20230821	6.55	N	041460	500	107 억	579786	N	N	N	N
25	20230829	090446	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4175	10	2	0.24	7952530	1898	2.95	4175	4210	4175	5410	2920	4165	4189.95	3.05	227	4265	4215	4165	4115	4065	4240	4140	107	1245	500	2910	5	1	19000000	793	22.69	1.69	12	0.01	184.00	2468.00	7500	20220916	-44.33	4015	20230821	3.99	7450	-43.96	20230206	4015	3.99	20230821	7500	-44.33	20220916	4015	3.99	20230821	6.55	N	041460	500	107 억	579786	N	N	N	N
26	20230828	160443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4165	60	2	1.46	268188825	64195	90.83	4130	4215	4115	5330	2875	4105	4177.74	2.90	27592	4205	4155	4120	4070	4035	4137	4052	107	1225	500	2870	5	1	19000000	791	22.64	1.69	12	0.34	184.00	2468.00	7500	20220916	-44.47	4015	20230821	3.74	7450	-44.09	20230206	4015	3.74	20230821	7500	-44.47	20220916	4015	3.74	20230821	6.54	N	041460	500	107 억	551432	N	N	N	N
27	20230828	150448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4180	75	2	1.83	253833260	60749	85.96	4130	4215	4115	5330	2875	4105	4178.39	2.90	28348	4205	4155	4120	4070	4035	4137	4052	107	1225	500	2870	5	1	19000000	794	22.72	1.69	12	0.32	184.00	2468.00	7500	20220916	-44.27	4015	20230821	4.11	7450	-43.89	20230206	4015	4.11	20230821	7500	-44.27	20220916	4015	4.11	20230821	6.54	N	041460	500	107 억	551432	N	N	N	N
28	20230828	140450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4190	85	2	2.07	236712835	56650	80.16	4130	4215	4115	5330	2875	4105	4178.51	2.90	28837	4205	4155	4120	4070	4035	4137	4052	107	1225	500	2870	5	1	19000000	796	22.77	1.70	12	0.30	184.00	2468.00	7500	20220916	-44.13	4015	20230821	4.36	7450	-43.76	20230206	4015	4.36	20230821	7500	-44.13	20220916	4015	4.36	20230821	6.54	N	041460	500	107 억	551432	N	N	N	N
29	20230828	130453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4190	85	2	2.07	184991790	44327	62.72	4130	4200	4115	5330	2875	4105	4173.34	2.90	22027	4205	4155	4120	4070	4035	4137	4052	107	1225	500	2870	5	1	19000000	796	22.77	1.70	12	0.23	184.00	2468.00	7500	20220916	-44.13	4015	20230821	4.36	7450	-43.76	20230206	4015	4.36	20230821	7500	-44.13	20220916	4015	4.36	20230821	6.54	N	041460	500	107 억	551432	N	N	N	N
30	20230828	120448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4195	90	2	2.19	172295420	41294	58.43	4130	4200	4115	5330	2875	4105	4172.41	2.90	21613	4205	4155	4120	4070	4035	4137	4052	107	1225	500	2870	5	1	19000000	797	22.80	1.70	12	0.22	184.00	2468.00	7500	20220916	-44.07	4015	20230821	4.48	7450	-43.69	20230206	4015	4.48	20230821	7500	-44.07	20220916	4015	4.48	20230821	6.54	N	041460	500	107 억	551432	N	N	N	N
31	20230828	110444	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4180	75	2	1.83	141206295	33877	47.93	4130	4195	4115	5330	2875	4105	4168.21	2.90	16891	4205	4155	4120	4070	4035	4137	4052	107	1225	500	2870	5	1	19000000	794	22.72	1.69	12	0.18	184.00	2468.00	7500	20220916	-44.27	4015	20230821	4.11	7450	-43.89	20230206	4015	4.11	20230821	7500	-44.27	20220916	4015	4.11	20230821	6.54	N	041460	500	107 억	551432	N	N	N	N
32	20230828	100440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4165	60	2	1.46	83559790	20072	28.40	4130	4185	4115	5330	2875	4105	4163.00	2.90	7600	4205	4155	4120	4070	4035	4137	4052	107	1225	500	2870	5	1	19000000	791	22.64	1.69	12	0.11	184.00	2468.00	7500	20220916	-44.47	4015	20230821	3.74	7450	-44.09	20230206	4015	3.74	20230821	7500	-44.47	20220916	4015	3.74	20230821	6.54	N	041460	500	107 억	551432	N	N	N	N
33	20230828	090448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4125	20	2	0.49	5180085	1254	1.77	4130	4150	4125	5330	2875	4105	4130.85	2.90	122	4205	4155	4120	4070	4035	4137	4052	107	1225	500	2870	5	1	19000000	784	22.42	1.67	12	0.01	184.00	2468.00	7500	20220916	-45.00	4015	20230821	2.74	7450	-44.63	20230206	4015	2.74	20230821	7500	-45.00	20220916	4015	2.74	20230821	6.54	N	041460	500	107 억	551432	N	N	N	N
34	20230825	160444	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4105	-75	5	-1.79	290761435	70659	86.41	4135	4170	4085	5430	2930	4180	4115.00	2.97	-10250	4316	4247	4196	4127	4076	4282	4162	107	1250	500	2920	5	1	19000000	780	22.31	1.66	12	0.37	184.00	2468.00	7500	20220916	-45.27	4015	20230821	2.24	7450	-44.90	20230206	4015	2.24	20230821	7500	-45.27	20220916	4015	2.24	20230821	6.62	N	041460	500	107 억	564146	N	N	N	N
35	20230825	150447	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4110	-70	5	-1.67	277141185	67344	82.36	4135	4170	4085	5430	2930	4180	4115.31	2.97	-9831	4316	4247	4196	4127	4076	4282	4162	107	1250	500	2920	5	1	19000000	781	22.34	1.67	12	0.35	184.00	2468.00	7500	20220916	-45.20	4015	20230821	2.37	7450	-44.83	20230206	4015	2.37	20230821	7500	-45.20	20220916	4015	2.37	20230821	6.62	N	041460	500	107 억	564146	N	N	N	N
36	20230825	140445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4095	-85	5	-2.03	254890900	61946	75.76	4135	4170	4085	5430	2930	4180	4114.73	2.97	-7640	4316	4247	4196	4127	4076	4282	4162	107	1250	500	2920	5	1	19000000	778	22.26	1.66	12	0.33	184.00	2468.00	7500	20220916	-45.40	4015	20230821	1.99	7450	-45.03	20230206	4015	1.99	20230821	7500	-45.40	20220916	4015	1.99	20230821	6.62	N	041460	500	107 억	564146	N	N	N	N
37	20230825	130443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4095	-85	5	-2.03	243333895	59130	72.31	4135	4170	4085	5430	2930	4180	4115.24	2.97	-6414	4316	4247	4196	4127	4076	4282	4162	107	1250	500	2920	5	1	19000000	778	22.26	1.66	12	0.31	184.00	2468.00	7500	20220916	-45.40	4015	20230821	1.99	7450	-45.03	20230206	4015	1.99	20230821	7500	-45.40	20220916	4015	1.99	20230821	6.62	N	041460	500	107 억	564146	N	N	N	N
38	20230825	120444	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4115	-65	5	-1.56	170574725	41408	50.64	4135	4170	4100	5430	2930	4180	4119.37	2.97	2274	4316	4247	4196	4127	4076	4282	4162	107	1250	500	2920	5	1	19000000	782	22.36	1.67	12	0.22	184.00	2468.00	7500	20220916	-45.13	4015	20230821	2.49	7450	-44.77	20230206	4015	2.49	20230821	7500	-45.13	20220916	4015	2.49	20230821	6.62	N	041460	500	107 억	564146	N	N	N	N
39	20230825	110445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4125	-55	5	-1.32	156519820	37995	46.47	4135	4170	4100	5430	2930	4180	4119.48	2.97	2696	4316	4247	4196	4127	4076	4282	4162	107	1250	500	2920	5	1	19000000	784	22.42	1.67	12	0.20	184.00	2468.00	7500	20220916	-45.00	4015	20230821	2.74	7450	-44.63	20230206	4015	2.74	20230821	7500	-45.00	20220916	4015	2.74	20230821	6.62	N	041460	500	107 억	564146	N	N	N	N
40	20230825	100445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4115	-65	5	-1.56	127672440	30998	37.91	4135	4170	4100	5430	2930	4180	4118.73	2.97	2138	4316	4247	4196	4127	4076	4282	4162	107	1250	500	2920	5	1	19000000	782	22.36	1.67	12	0.16	184.00	2468.00	7500	20220916	-45.13	4015	20230821	2.49	7450	-44.77	20230206	4015	2.49	20230821	7500	-45.13	20220916	4015	2.49	20230821	6.62	N	041460	500	107 억	564146	N	N	N	N
41	20230825	090445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4160	-20	5	-0.48	27817960	6728	8.23	4135	4160	4125	5430	2930	4180	4134.66	2.97	1229	4316	4247	4196	4127	4076	4282	4162	107	1250	500	2920	5	1	19000000	790	22.61	1.69	12	0.04	184.00	2468.00	7500	20220916	-44.53	4015	20230821	3.61	7450	-44.16	20230206	4015	3.61	20230821	7500	-44.53	20220916	4015	3.61	20230821	6.62	N	041460	500	107 억	564146	N	N	N	N
42	20230824	160440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4180	25	2	0.60	339351260	81210	75.84	4155	4265	4145	5400	2910	4155	4178.72	2.95	4614	4268	4211	4133	4076	3998	4240	4105	107	1245	500	2900	5	1	19000000	794	22.72	1.69	12	0.43	184.00	2468.00	7500	20220916	-44.27	4015	20230821	4.11	7450	-43.89	20230206	4015	4.11	20230821	7500	-44.27	20220916	4015	4.11	20230821	6.64	N	041460	500	107 억	559664	N	N	N	N
43	20230824	150440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4175	20	2	0.48	322827650	77256	72.15	4155	4265	4145	5400	2910	4155	4178.70	2.95	5643	4268	4211	4133	4076	3998	4240	4105	107	1245	500	2900	5	1	19000000	793	22.69	1.69	12	0.41	184.00	2468.00	7500	20220916	-44.33	4015	20230821	3.99	7450	-43.96	20230206	4015	3.99	20230821	7500	-44.33	20220916	4015	3.99	20230821	6.64	N	041460	500	107 억	559664	N	N	N	N
44	20230824	140441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4180	25	2	0.60	306514670	73355	68.51	4155	4265	4145	5400	2910	4155	4178.54	2.95	5722	4268	4211	4133	4076	3998	4240	4105	107	1245	500	2900	5	1	19000000	794	22.72	1.69	12	0.39	184.00	2468.00	7500	20220916	-44.27	4015	20230821	4.11	7450	-43.89	20230206	4015	4.11	20230821	7500	-44.27	20220916	4015	4.11	20230821	6.64	N	041460	500	107 억	559664	N	N	N	N
45	20230824	130445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4200	45	2	1.08	286766240	68638	64.10	4155	4265	4145	5400	2910	4155	4177.99	2.95	6128	4268	4211	4133	4076	3998	4240	4105	107	1245	500	2900	5	1	19000000	798	22.83	1.70	12	0.36	184.00	2468.00	7500	20220916	-44.00	4015	20230821	4.61	7450	-43.62	20230206	4015	4.61	20230821	7500	-44.00	20220916	4015	4.61	20230821	6.64	N	041460	500	107 억	559664	N	N	N	N
46	20230824	120444	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4200	45	2	1.08	242500460	58065	54.23	4155	4265	4145	5400	2910	4155	4176.40	2.95	4474	4268	4211	4133	4076	3998	4240	4105	107	1245	500	2900	5	1	19000000	798	22.83	1.70	12	0.31	184.00	2468.00	7500	20220916	-44.00	4015	20230821	4.61	7450	-43.62	20230206	4015	4.61	20230821	7500	-44.00	20220916	4015	4.61	20230821	6.64	N	041460	500	107 억	559664	N	N	N	N
47	20230824	110442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4195	40	2	0.96	216566125	51873	48.44	4155	4265	4145	5400	2910	4155	4174.97	2.95	4484	4268	4211	4133	4076	3998	4240	4105	107	1245	500	2900	5	1	19000000	797	22.80	1.70	12	0.27	184.00	2468.00	7500	20220916	-44.07	4015	20230821	4.48	7450	-43.69	20230206	4015	4.48	20230821	7500	-44.07	20220916	4015	4.48	20230821	6.64	N	041460	500	107 억	559664	N	N	N	N
48	20230824	100441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4185	30	2	0.72	100672080	24033	22.44	4155	4265	4150	5400	2910	4155	4189.05	2.95	3374	4268	4211	4133	4076	3998	4240	4105	107	1245	500	2900	5	1	19000000	795	22.74	1.70	12	0.13	184.00	2468.00	7500	20220916	-44.20	4015	20230821	4.23	7450	-43.83	20230206	4015	4.23	20230821	7500	-44.20	20220916	4015	4.23	20230821	6.64	N	041460	500	107 억	559664	N	N	N	N
49	20230824	090443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4175	20	2	0.48	18555695	4458	4.16	4155	4195	4150	5400	2910	4155	4162.50	2.95	2559	4268	4211	4133	4076	3998	4240	4105	107	1245	500	2900	5	1	19000000	793	22.69	1.69	12	0.02	184.00	2468.00	7500	20220916	-44.33	4015	20230821	3.99	7450	-43.96	20230206	4015	3.99	20230821	7500	-44.33	20220916	4015	3.99	20230821	6.64	N	041460	500	107 억	559664	N	N	N	N
50	20230823	160438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4155	85	2	2.09	438790815	106011	233.12	4060	4190	4055	5290	2850	4070	4139.11	2.82	22331	4190	4130	4090	4030	3990	4110	4010	107	1220	500	2840	5	1	19000000	789	22.58	1.68	12	0.56	184.00	2468.00	7500	20220916	-44.60	4015	20230821	3.49	7450	-44.23	20230206	4015	3.49	20230821	7500	-44.60	20220916	4015	3.49	20230821	6.64	N	041460	500	107 억	535790	N	N	N	N
51	20230823	150441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4150	80	2	1.97	412435485	99658	219.15	4060	4190	4055	5290	2850	4070	4138.51	2.82	21275	4190	4130	4090	4030	3990	4110	4010	107	1220	500	2840	5	1	19000000	789	22.55	1.68	12	0.52	184.00	2468.00	7500	20220916	-44.67	4015	20230821	3.36	7450	-44.30	20230206	4015	3.36	20230821	7500	-44.67	20220916	4015	3.36	20230821	6.64	N	041460	500	107 억	535790	N	N	N	N
52	20230823	140443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4160	90	2	2.21	375892100	90863	199.81	4060	4190	4055	5290	2850	4070	4136.91	2.82	22328	4190	4130	4090	4030	3990	4110	4010	107	1220	500	2840	5	1	19000000	790	22.61	1.69	12	0.48	184.00	2468.00	7500	20220916	-44.53	4015	20230821	3.61	7450	-44.16	20230206	4015	3.61	20230821	7500	-44.53	20220916	4015	3.61	20230821	6.64	N	041460	500	107 억	535790	N	N	N	N
53	20230823	130441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4160	90	2	2.21	272560280	66052	145.25	4060	4175	4055	5290	2850	4070	4126.45	2.82	19554	4190	4130	4090	4030	3990	4110	4010	107	1220	500	2840	5	1	19000000	790	22.61	1.69	12	0.35	184.00	2468.00	7500	20220916	-44.53	4015	20230821	3.61	7450	-44.16	20230206	4015	3.61	20230821	7500	-44.53	20220916	4015	3.61	20230821	6.64	N	041460	500	107 억	535790	N	N	N	N
54	20230823	120443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4145	75	2	1.84	212856875	51670	113.63	4060	4175	4055	5290	2850	4070	4119.54	2.82	17349	4190	4130	4090	4030	3990	4110	4010	107	1220	500	2840	5	1	19000000	788	22.53	1.68	12	0.27	184.00	2468.00	7500	20220916	-44.73	4015	20230821	3.24	7450	-44.36	20230206	4015	3.24	20230821	7500	-44.73	20220916	4015	3.24	20230821	6.64	N	041460	500	107 억	535790	N	N	N	N
55	20230823	110441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4150	80	2	1.97	147273755	35816	78.76	4060	4175	4055	5290	2850	4070	4111.95	2.82	10260	4190	4130	4090	4030	3990	4110	4010	107	1220	500	2840	5	1	19000000	789	22.55	1.68	12	0.19	184.00	2468.00	7500	20220916	-44.67	4015	20230821	3.36	7450	-44.30	20230206	4015	3.36	20230821	7500	-44.67	20220916	4015	3.36	20230821	6.64	N	041460	500	107 억	535790	N	N	N	N
56	20230823	100440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4090	20	2	0.49	45676120	11214	24.66	4060	4110	4055	5290	2850	4070	4073.13	2.82	4224	4190	4130	4090	4030	3990	4110	4010	107	1220	500	2840	5	1	19000000	777	22.23	1.66	12	0.06	184.00	2468.00	7500	20220916	-45.47	4015	20230821	1.87	7450	-45.10	20230206	4015	1.87	20230821	7500	-45.47	20220916	4015	1.87	20230821	6.64	N	041460	500	107 억	535790	N	N	N	N
57	20230823	090445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4055	-15	5	-0.37	6776860	1669	3.67	4060	4090	4055	5290	2850	4070	4060.43	2.82	52	4190	4130	4090	4030	3990	4110	4010	107	1220	500	2840	5	1	19000000	770	22.04	1.64	12	0.01	184.00	2468.00	7500	20220916	-45.93	4015	20230821	1.00	7450	-45.57	20230206	4015	1.00	20230821	7500	-45.93	20220916	4015	1.00	20230821	6.64	N	041460	500	107 억	535790	N	N	N	N
58	20230822	160437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4070	0	3	0.00	185029140	45463	73.24	4150	4150	4050	5290	2850	4070	4069.88	2.86	-7240	4193	4131	4073	4011	3953	4162	4042	107	1220	500	2840	5	1	19000000	773	22.12	1.65	12	0.24	184.00	2468.00	7500	20220916	-45.73	4015	20230821	1.37	7450	-45.37	20230206	4015	1.37	20230821	7500	-45.73	20220916	4015	1.37	20230821	6.66	N	041460	500	107 억	543006	N	N	N	N
59	20230822	150437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4070	0	3	0.00	160345380	39379	63.44	4150	4150	4050	5290	2850	4070	4071.85	2.86	-4688	4193	4131	4073	4011	3953	4162	4042	107	1220	500	2840	5	1	19000000	773	22.12	1.65	12	0.21	184.00	2468.00	7500	20220916	-45.73	4015	20230821	1.37	7450	-45.37	20230206	4015	1.37	20230821	7500	-45.73	20220916	4015	1.37	20230821	6.66	N	041460	500	107 억	543006	N	N	N	N
60	20230822	140443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4070	0	3	0.00	137104215	33656	54.22	4150	4150	4050	5290	2850	4070	4073.69	2.86	-4408	4193	4131	4073	4011	3953	4162	4042	107	1220	500	2840	5	1	19000000	773	22.12	1.65	12	0.18	184.00	2468.00	7500	20220916	-45.73	4015	20230821	1.37	7450	-45.37	20230206	4015	1.37	20230821	7500	-45.73	20220916	4015	1.37	20230821	6.66	N	041460	500	107 억	543006	N	N	N	N
61	20230822	130438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4095	25	2	0.61	100656350	24697	39.79	4150	4150	4050	5290	2850	4070	4075.65	2.86	-5912	4193	4131	4073	4011	3953	4162	4042	107	1220	500	2840	5	1	19000000	778	22.26	1.66	12	0.13	184.00	2468.00	7500	20220916	-45.40	4015	20230821	1.99	7450	-45.03	20230206	4015	1.99	20230821	7500	-45.40	20220916	4015	1.99	20230821	6.66	N	041460	500	107 억	543006	N	N	N	N
62	20230822	120431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4085	15	2	0.37	88305575	21679	34.92	4150	4150	4050	5290	2850	4070	4073.32	2.86	-5149	4193	4131	4073	4011	3953	4162	4042	107	1220	500	2840	5	1	19000000	776	22.20	1.66	12	0.11	184.00	2468.00	7500	20220916	-45.53	4015	20230821	1.74	7450	-45.17	20230206	4015	1.74	20230821	7500	-45.53	20220916	4015	1.74	20230821	6.66	N	041460	500	107 억	543006	N	N	N	N
63	20230822	110436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4080	10	2	0.25	77345000	18994	30.60	4150	4150	4050	5290	2850	4070	4072.08	2.86	-5144	4193	4131	4073	4011	3953	4162	4042	107	1220	500	2840	5	1	19000000	775	22.17	1.65	12	0.10	184.00	2468.00	7500	20220916	-45.60	4015	20230821	1.62	7450	-45.23	20230206	4015	1.62	20230821	7500	-45.60	20220916	4015	1.62	20230821	6.66	N	041460	500	107 억	543006	N	N	N	N
64	20230822	100435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4070	0	3	0.00	56017110	13758	22.16	4150	4150	4050	5290	2850	4070	4071.60	2.86	-5325	4193	4131	4073	4011	3953	4162	4042	107	1220	500	2840	5	1	19000000	773	22.12	1.65	12	0.07	184.00	2468.00	7500	20220916	-45.73	4015	20230821	1.37	7450	-45.37	20230206	4015	1.37	20230821	7500	-45.73	20220916	4015	1.37	20230821	6.66	N	041460	500	107 억	543006	N	N	N	N
65	20230822	090437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4080	10	2	0.25	4302450	1047	1.69	4150	4150	4080	5290	2850	4070	4109.31	2.86	-158	4193	4131	4073	4011	3953	4162	4042	107	1220	500	2840	5	1	19000000	775	22.17	1.65	12	0.01	184.00	2468.00	7500	20220916	-45.60	4015	20230821	1.62	7450	-45.23	20230206	4015	1.62	20230821	7500	-45.60	20220916	4015	1.62	20230821	6.66	N	041460	500	107 억	543006	N	N	N	N
66	20230821	160436	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4070	15	2	0.37	244143640	59753	88.82	4015	4135	4015	5270	2840	4055	4085.94	2.78	15601	4121	4087	4061	4027	4001	4105	4045	107	1215	500	2830	5	1	19000000	773	22.12	1.65	12	0.31	184.00	2468.00	7500	20220916	-45.73	4015	20230821	1.37	7450	-45.37	20230206	4015	1.37	20230821	7500	-45.73	20220916	4015	1.37	20230821	6.71	N	041460	500	107 억	527405	N	N	N	N
67	20230821	150438	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4085	30	2	0.74	222007380	54321	80.74	4015	4135	4015	5270	2840	4055	4086.95	2.78	17980	4121	4087	4061	4027	4001	4105	4045	107	1215	500	2830	5	1	19000000	776	22.20	1.66	12	0.29	184.00	2468.00	7500	20220916	-45.53	4015	20230821	1.74	7450	-45.17	20230206	4015	1.74	20230821	7500	-45.53	20220916	4015	1.74	20230821	6.71	N	041460	500	107 억	527405	N	N	N	N
68	20230821	140439	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4095	40	2	0.99	189418395	46342	68.88	4015	4135	4015	5270	2840	4055	4087.40	2.78	17986	4121	4087	4061	4027	4001	4105	4045	107	1215	500	2830	5	1	19000000	778	22.26	1.66	12	0.24	184.00	2468.00	7500	20220916	-45.40	4015	20230821	1.99	7450	-45.03	20230206	4015	1.99	20230821	7500	-45.40	20220916	4015	1.99	20230821	6.71	N	041460	500	107 억	527405	N	N	N	N
69	20230821	130441	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4100	45	2	1.11	158301220	38739	57.58	4015	4135	4015	5270	2840	4055	4086.35	2.78	17992	4121	4087	4061	4027	4001	4105	4045	107	1215	500	2830	5	1	19000000	779	22.28	1.66	12	0.20	184.00	2468.00	7500	20220916	-45.33	4015	20230821	2.12	7450	-44.97	20230206	4015	2.12	20230821	7500	-45.33	20220916	4015	2.12	20230821	6.71	N	041460	500	107 억	527405	N	N	N	N
70	20230821	120439	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4100	45	2	1.11	141139515	34558	51.37	4015	4135	4015	5270	2840	4055	4084.13	2.78	18667	4121	4087	4061	4027	4001	4105	4045	107	1215	500	2830	5	1	19000000	779	22.28	1.66	12	0.18	184.00	2468.00	7500	20220916	-45.33	4015	20230821	2.12	7450	-44.97	20230206	4015	2.12	20230821	7500	-45.33	20220916	4015	2.12	20230821	6.71	N	041460	500	107 억	527405	N	N	N	N
71	20230821	110438	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4105	50	2	1.23	138566850	33932	50.44	4015	4135	4015	5270	2840	4055	4083.66	2.78	18766	4121	4087	4061	4027	4001	4105	4045	107	1215	500	2830	5	1	19000000	780	22.31	1.66	12	0.18	184.00	2468.00	7500	20220916	-45.27	4015	20230821	2.24	7450	-44.90	20230206	4015	2.24	20230821	7500	-45.27	20220916	4015	2.24	20230821	6.71	N	041460	500	107 억	527405	N	N	N	N
72	20230821	100437	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4135	80	2	1.97	111577695	27375	40.69	4015	4135	4015	5270	2840	4055	4075.90	2.78	15531	4121	4087	4061	4027	4001	4105	4045	107	1215	500	2830	5	1	19000000	786	22.47	1.68	12	0.14	184.00	2468.00	7500	20220916	-44.87	4015	20230821	2.99	7450	-44.50	20230206	4015	2.99	20230821	7500	-44.87	20220916	4015	2.99	20230821	6.71	N	041460	500	107 억	527405	N	N	N	N
73	20230821	090443	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4055	0	3	0.00	49984005	12374	18.39	4015	4080	4015	5270	2840	4055	4039.44	2.78	6359	4121	4087	4061	4027	4001	4105	4045	107	1215	500	2830	5	1	19000000	770	22.04	1.64	12	0.07	184.00	2468.00	7500	20220916	-45.93	4015	20230821	1.00	7450	-45.57	20230206	4015	1.00	20230821	7500	-45.93	20220916	4015	1.00	20230821	6.71	N	041460	500	107 억	527405	N	N	N	N
74	20230818	160437	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4055	-65	5	-1.58	271964490	67024	88.58	4050	4095	4035	5350	2885	4120	4057.72	2.80	-4197	4233	4176	4108	4051	3983	4182	4057	107	1232	500	2880	5	1	19000000	770	22.04	1.64	12	0.35	184.00	2468.00	7500	20220916	-45.93	4035	20230818	0.50	7450	-45.57	20230206	4035	0.50	20230818	7500	-45.93	20220916	4035	0.50	20230818	6.69	N	041460	500	107 억	531603	N	N	N	N
75	20230818	150431	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4050	-70	5	-1.70	259069280	63843	84.38	4050	4095	4035	5350	2885	4120	4057.91	2.80	-3278	4233	4176	4108	4051	3983	4182	4057	107	1232	500	2880	5	1	19000000	770	22.01	1.64	12	0.34	184.00	2468.00	7500	20220916	-46.00	4035	20230818	0.37	7450	-45.64	20230206	4035	0.37	20230818	7500	-46.00	20220916	4035	0.37	20230818	6.69	N	041460	500	107 억	531603	N	N	N	N
76	20230818	140436	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4060	-60	5	-1.46	198339970	48841	64.55	4050	4095	4035	5350	2885	4120	4060.93	2.80	-3857	4233	4176	4108	4051	3983	4182	4057	107	1232	500	2880	5	1	19000000	771	22.07	1.65	12	0.26	184.00	2468.00	7500	20220916	-45.87	4035	20230818	0.62	7450	-45.50	20230206	4035	0.62	20230818	7500	-45.87	20220916	4035	0.62	20230818	6.69	N	041460	500	107 억	531603	N	N	N	N
77	20230818	130433	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4065	-55	5	-1.33	158739115	39086	51.66	4050	4095	4035	5350	2885	4120	4061.28	2.80	-3531	4233	4176	4108	4051	3983	4182	4057	107	1232	500	2880	5	1	19000000	772	22.09	1.65	12	0.21	184.00	2468.00	7500	20220916	-45.80	4035	20230818	0.74	7450	-45.44	20230206	4035	0.74	20230818	7500	-45.80	20220916	4035	0.74	20230818	6.69	N	041460	500	107 억	531603	N	N	N	N
78	20230818	120443	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4095	-25	5	-0.61	139941240	34468	45.55	4050	4095	4035	5350	2885	4120	4060.03	2.80	-3258	4233	4176	4108	4051	3983	4182	4057	107	1232	500	2880	5	1	19000000	778	22.26	1.66	12	0.18	184.00	2468.00	7500	20220916	-45.40	4035	20230818	1.49	7450	-45.03	20230206	4035	1.49	20230818	7500	-45.40	20220916	4035	1.49	20230818	6.69	N	041460	500	107 억	531603	N	N	N	N
79	20230818	110434	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4080	-40	5	-0.97	104010610	25650	33.90	4050	4085	4035	5350	2885	4120	4054.99	2.80	-5708	4233	4176	4108	4051	3983	4182	4057	107	1232	500	2880	5	1	19000000	775	22.17	1.65	12	0.14	184.00	2468.00	7500	20220916	-45.60	4035	20230818	1.12	7450	-45.23	20230206	4035	1.12	20230818	7500	-45.60	20220916	4035	1.12	20230818	6.69	N	041460	500	107 억	531603	N	N	N	N
80	20230818	100436	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4060	-60	5	-1.46	77004650	19011	25.13	4050	4085	4035	5350	2885	4120	4050.53	2.80	-6620	4233	4176	4108	4051	3983	4182	4057	107	1232	500	2880	5	1	19000000	771	22.07	1.65	12	0.10	184.00	2468.00	7500	20220916	-45.87	4035	20230818	0.62	7450	-45.50	20230206	4035	0.62	20230818	7500	-45.87	20220916	4035	0.62	20230818	6.69	N	041460	500	107 억	531603	N	N	N	N
81	20230818	090437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4085	-35	5	-0.85	20093560	4957	6.55	4050	4085	4045	5350	2885	4120	4053.57	2.80	1747	4233	4176	4108	4051	3983	4182	4057	107	1232	500	2880	5	1	19000000	776	22.20	1.66	12	0.03	184.00	2468.00	7500	20220916	-45.53	4040	20230817	1.11	7450	-45.17	20230206	4040	1.11	20230817	7500	-45.53	20220916	4040	1.11	20230817	6.69	N	041460	500	107 억	531603	N	N	N	N
82	20230817	160437	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4120	-70	5	-1.67	308990920	75569	72.09	4120	4165	4040	5440	2935	4190	4088.83	2.86	-12022	4370	4280	4210	4120	4050	4245	4085	107	1252	500	2930	5	1	19000000	783	22.39	1.67	12	0.40	184.00	2468.00	7500	20220916	-45.07	4040	20230817	1.98	7450	-44.70	20230206	4040	1.98	20230817	7500	-45.07	20220916	4040	1.98	20230817	6.67	N	041460	500	107 억	543622	N	N	N	N
83	20230817	150440	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4140	-50	5	-1.19	302067020	73890	70.49	4120	4165	4040	5440	2935	4190	4088.06	2.86	-11714	4370	4280	4210	4120	4050	4245	4085	107	1252	500	2930	5	1	19000000	787	22.50	1.68	12	0.39	184.00	2468.00	7500	20220916	-44.80	4040	20230817	2.48	7450	-44.43	20230206	4040	2.48	20230817	7500	-44.80	20220916	4040	2.48	20230817	6.67	N	041460	500	107 억	543622	N	N	N	N
84	20230817	140436	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4160	-30	5	-0.72	270819720	66343	63.29	4120	4165	4040	5440	2935	4190	4082.11	2.86	-11356	4370	4280	4210	4120	4050	4245	4085	107	1252	500	2930	5	1	19000000	790	22.61	1.69	12	0.35	184.00	2468.00	7500	20220916	-44.53	4040	20230817	2.97	7450	-44.16	20230206	4040	2.97	20230817	7500	-44.53	20220916	4040	2.97	20230817	6.67	N	041460	500	107 억	543622	N	N	N	N
85	20230817	130434	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4145	-45	5	-1.07	256940525	62993	60.09	4120	4145	4040	5440	2935	4190	4078.87	2.86	-11334	4370	4280	4210	4120	4050	4245	4085	107	1252	500	2930	5	1	19000000	788	22.53	1.68	12	0.33	184.00	2468.00	7500	20220916	-44.73	4040	20230817	2.60	7450	-44.36	20230206	4040	2.60	20230817	7500	-44.73	20220916	4040	2.60	20230817	6.67	N	041460	500	107 억	543622	N	N	N	N
86	20230817	120436	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4110	-80	5	-1.91	228103195	56000	53.42	4120	4145	4040	5440	2935	4190	4073.27	2.86	-13674	4370	4280	4210	4120	4050	4245	4085	107	1252	500	2930	5	1	19000000	781	22.34	1.67	12	0.29	184.00	2468.00	7500	20220916	-45.20	4040	20230817	1.73	7450	-44.83	20230206	4040	1.73	20230817	7500	-45.20	20220916	4040	1.73	20230817	6.67	N	041460	500	107 억	543622	N	N	N	N
87	20230817	110436	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4090	-100	5	-2.39	199567935	49053	46.79	4120	4145	4040	5440	2935	4190	4068.41	2.86	-16624	4370	4280	4210	4120	4050	4245	4085	107	1252	500	2930	5	1	19000000	777	22.23	1.66	12	0.26	184.00	2468.00	7500	20220916	-45.47	4040	20230817	1.24	7450	-45.10	20230206	4040	1.24	20230817	7500	-45.47	20220916	4040	1.24	20230817	6.67	N	041460	500	107 억	543622	N	N	N	N
88	20230817	100435	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4065	-125	5	-2.98	149538220	36775	35.08	4120	4145	4040	5440	2935	4190	4066.30	2.86	-11707	4370	4280	4210	4120	4050	4245	4085	107	1252	500	2930	5	1	19000000	772	22.09	1.65	12	0.19	184.00	2468.00	7500	20220916	-45.80	4040	20230817	0.62	7450	-45.44	20230206	4040	0.62	20230817	7500	-45.80	20220916	4040	0.62	20230817	6.67	N	041460	500	107 억	543622	N	N	N	N
89	20230817	090434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4125	-65	5	-1.55	13100800	3186	3.04	4120	4145	4095	5440	2935	4190	4111.99	2.86	-1512	4370	4280	4210	4120	4050	4245	4085	107	1252	500	2930	5	1	19000000	784	22.42	1.67	12	0.02	184.00	2468.00	7500	20220916	-45.00	4055	20230726	1.73	7450	-44.63	20230206	4055	1.73	20230726	7500	-45.00	20220916	4055	1.73	20230726	6.67	N	041460	500	107 억	543622	N	N	N	N
90	20230816	160435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4190	-125	5	-2.90	436950830	104415	236.33	4215	4300	4140	5600	3025	4315	4184.75	2.95	-16982	4475	4395	4340	4260	4205	4367	4232	107	1287	500	3020	5	1	19000000	796	22.77	1.70	12	0.55	184.00	2468.00	7500	20220916	-44.13	4055	20230726	3.33	7450	-43.76	20230206	4055	3.33	20230726	7500	-44.13	20220916	4055	3.33	20230726	6.63	N	041460	500	107 억	560603	N	N	N	N
91	20230816	150435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4200	-115	5	-2.67	426641880	101949	230.75	4215	4300	4140	5600	3025	4315	4184.86	2.95	-16986	4475	4395	4340	4260	4205	4367	4232	107	1287	500	3020	5	1	19000000	798	22.83	1.70	12	0.54	184.00	2468.00	7500	20220916	-44.00	4055	20230726	3.58	7450	-43.62	20230206	4055	3.58	20230726	7500	-44.00	20220916	4055	3.58	20230726	6.63	N	041460	500	107 억	560603	N	N	N	N
92	20230816	140434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4200	-115	5	-2.67	402522005	96184	217.70	4215	4300	4140	5600	3025	4315	4184.92	2.95	-15979	4475	4395	4340	4260	4205	4367	4232	107	1287	500	3020	5	1	19000000	798	22.83	1.70	12	0.51	184.00	2468.00	7500	20220916	-44.00	4055	20230726	3.58	7450	-43.62	20230206	4055	3.58	20230726	7500	-44.00	20220916	4055	3.58	20230726	6.63	N	041460	500	107 억	560603	N	N	N	N
93	20230816	130435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4205	-110	5	-2.55	392357055	93754	212.20	4215	4300	4140	5600	3025	4315	4184.96	2.95	-15605	4475	4395	4340	4260	4205	4367	4232	107	1287	500	3020	5	1	19000000	799	22.85	1.70	12	0.49	184.00	2468.00	7500	20220916	-43.93	4055	20230726	3.70	7450	-43.56	20230206	4055	3.70	20230726	7500	-43.93	20220916	4055	3.70	20230726	6.63	N	041460	500	107 억	560603	N	N	N	N
94	20230816	120440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4170	-145	5	-3.36	370928035	88672	200.70	4215	4300	4140	5600	3025	4315	4183.15	2.95	-16404	4475	4395	4340	4260	4205	4367	4232	107	1287	500	3020	5	1	19000000	792	22.66	1.69	12	0.47	184.00	2468.00	7500	20220916	-44.40	4055	20230726	2.84	7450	-44.03	20230206	4055	2.84	20230726	7500	-44.40	20220916	4055	2.84	20230726	6.63	N	041460	500	107 억	560603	N	N	N	N
95	20230816	110438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4195	-120	5	-2.78	272086885	64931	146.97	4215	4300	4140	5600	3025	4315	4190.40	2.95	-21917	4475	4395	4340	4260	4205	4367	4232	107	1287	500	3020	5	1	19000000	797	22.80	1.70	12	0.34	184.00	2468.00	7500	20220916	-44.07	4055	20230726	3.45	7450	-43.69	20230206	4055	3.45	20230726	7500	-44.07	20220916	4055	3.45	20230726	6.63	N	041460	500	107 억	560603	N	N	N	N
96	20230816	100433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4180	-135	5	-3.13	243154345	57987	131.25	4215	4300	4140	5600	3025	4315	4193.26	2.95	-24264	4475	4395	4340	4260	4205	4367	4232	107	1287	500	3020	5	1	19000000	794	22.72	1.69	12	0.31	184.00	2468.00	7500	20220916	-44.27	4055	20230726	3.08	7450	-43.89	20230206	4055	3.08	20230726	7500	-44.27	20220916	4055	3.08	20230726	6.63	N	041460	500	107 억	560603	N	N	N	N
97	20230816	090432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4255	-60	5	-1.39	26961380	6385	14.45	4215	4300	4215	5600	3025	4315	4222.61	2.95	-772	4475	4395	4340	4260	4205	4367	4232	107	1287	500	3020	5	1	19000000	808	23.12	1.72	12	0.03	184.00	2468.00	7500	20220916	-43.27	4055	20230726	4.93	7450	-42.89	20230206	4055	4.93	20230726	7500	-43.27	20220916	4055	4.93	20230726	6.63	N	041460	500	107 억	560603	N	N	N	N
98	20230814	160430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4315	-90	5	-2.04	190958970	44067	45.06	4420	4420	4285	5720	3085	4405	4333.38	3.04	-16455	4481	4442	4406	4367	4331	4462	4387	107	1317	500	3080	5	1	19000000	820	23.45	1.75	12	0.23	184.00	2468.00	7500	20220916	-42.47	4055	20230726	6.41	7450	-42.08	20230206	4055	6.41	20230726	7500	-42.47	20220916	4055	6.41	20230726	6.63	N	041460	500	107 억	577806	N	N	N	N
99	20230814	150428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4310	-95	5	-2.16	180901220	41737	42.67	4420	4420	4285	5720	3085	4405	4334.31	3.04	-16240	4481	4442	4406	4367	4331	4462	4387	107	1317	500	3080	5	1	19000000	819	23.42	1.75	12	0.22	184.00	2468.00	7500	20220916	-42.53	4055	20230726	6.29	7450	-42.15	20230206	4055	6.29	20230726	7500	-42.53	20220916	4055	6.29	20230726	6.63	N	041460	500	107 억	577806	N	N	N	N
100	20230814	140429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4315	-90	5	-2.04	155461160	35832	36.64	4420	4420	4290	5720	3085	4405	4338.61	3.04	-15365	4481	4442	4406	4367	4331	4462	4387	107	1317	500	3080	5	1	19000000	820	23.45	1.75	12	0.19	184.00	2468.00	7500	20220916	-42.47	4055	20230726	6.41	7450	-42.08	20230206	4055	6.41	20230726	7500	-42.47	20220916	4055	6.41	20230726	6.63	N	041460	500	107 억	577806	N	N	N	N
101	20230814	130427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4315	-90	5	-2.04	150046160	34576	35.35	4420	4420	4290	5720	3085	4405	4339.60	3.04	-15062	4481	4442	4406	4367	4331	4462	4387	107	1317	500	3080	5	1	19000000	820	23.45	1.75	12	0.18	184.00	2468.00	7500	20220916	-42.47	4055	20230726	6.41	7450	-42.08	20230206	4055	6.41	20230726	7500	-42.47	20220916	4055	6.41	20230726	6.63	N	041460	500	107 억	577806	N	N	N	N
102	20230814	120427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4325	-80	5	-1.82	124847195	28717	29.36	4420	4420	4305	5720	3085	4405	4347.50	3.04	-13166	4481	4442	4406	4367	4331	4462	4387	107	1317	500	3080	5	1	19000000	822	23.51	1.75	12	0.15	184.00	2468.00	7500	20220916	-42.33	4055	20230726	6.66	7450	-41.95	20230206	4055	6.66	20230726	7500	-42.33	20220916	4055	6.66	20230726	6.63	N	041460	500	107 억	577806	N	N	N	N
103	20230814	110427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4335	-70	5	-1.59	92591495	21245	21.72	4420	4420	4315	5720	3085	4405	4358.27	3.04	-6449	4481	4442	4406	4367	4331	4462	4387	107	1317	500	3080	5	1	19000000	824	23.56	1.76	12	0.11	184.00	2468.00	7500	20220916	-42.20	4055	20230726	6.91	7450	-41.81	20230206	4055	6.91	20230726	7500	-42.20	20220916	4055	6.91	20230726	6.63	N	041460	500	107 억	577806	N	N	N	N
104	20230814	100426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4365	-40	5	-0.91	56959705	13034	13.33	4420	4420	4335	5720	3085	4405	4370.09	3.04	-5539	4481	4442	4406	4367	4331	4462	4387	107	1317	500	3080	5	1	19000000	829	23.72	1.77	12	0.07	184.00	2468.00	7500	20220916	-41.80	4055	20230726	7.64	7450	-41.41	20230206	4055	7.64	20230726	7500	-41.80	20220916	4055	7.64	20230726	6.63	N	041460	500	107 억	577806	N	N	N	N
105	20230814	090426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4420	15	2	0.34	6966245	1581	1.62	4420	4420	4395	5720	3085	4405	4406.23	3.04	-1321	4481	4442	4406	4367	4331	4462	4387	107	1317	500	3080	5	1	19000000	840	24.02	1.79	12	0.01	184.00	2468.00	7500	20220916	-41.07	4055	20230726	9.00	7450	-40.67	20230206	4055	9.00	20230726	7500	-41.07	20220916	4055	9.00	20230726	6.63	N	041460	500	107 억	577806	N	N	N	N
106	20230811	160426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4405	30	2	0.69	430313340	97793	128.40	4400	4445	4370	5680	3065	4375	4400.25	2.93	20355	4445	4410	4345	4310	4245	4427	4327	107	1307	500	3060	5	1	19000000	837	23.94	1.78	12	0.51	184.00	2468.00	7500	20220916	-41.27	4055	20230726	8.63	7450	-40.87	20230206	4055	8.63	20230726	7500	-41.27	20220916	4055	8.63	20230726	6.64	N	041460	500	107 억	557283	N	N	N	N
107	20230811	150423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4400	25	2	0.57	416414255	94635	124.25	4400	4445	4370	5680	3065	4375	4400.21	2.93	21323	4445	4410	4345	4310	4245	4427	4327	107	1307	500	3060	5	1	19000000	836	23.91	1.78	12	0.50	184.00	2468.00	7500	20220916	-41.33	4055	20230726	8.51	7450	-40.94	20230206	4055	8.51	20230726	7500	-41.33	20220916	4055	8.51	20230726	6.64	N	041460	500	107 억	557283	N	N	N	N
108	20230811	140425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4400	25	2	0.57	398803320	90632	119.00	4400	4445	4370	5680	3065	4375	4400.25	2.93	21644	4445	4410	4345	4310	4245	4427	4327	107	1307	500	3060	5	1	19000000	836	23.91	1.78	12	0.48	184.00	2468.00	7500	20220916	-41.33	4055	20230726	8.51	7450	-40.94	20230206	4055	8.51	20230726	7500	-41.33	20220916	4055	8.51	20230726	6.64	N	041460	500	107 억	557283	N	N	N	N
109	20230811	130423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4410	35	2	0.80	370155770	84113	110.44	4400	4445	4370	5680	3065	4375	4400.70	2.93	22890	4445	4410	4345	4310	4245	4427	4327	107	1307	500	3060	5	1	19000000	838	23.97	1.79	12	0.44	184.00	2468.00	7500	20220916	-41.20	4055	20230726	8.75	7450	-40.81	20230206	4055	8.75	20230726	7500	-41.20	20220916	4055	8.75	20230726	6.64	N	041460	500	107 억	557283	N	N	N	N
110	20230811	120422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4420	45	2	1.03	335185095	76174	100.01	4400	4445	4370	5680	3065	4375	4400.26	2.93	21752	4445	4410	4345	4310	4245	4427	4327	107	1307	500	3060	5	1	19000000	840	24.02	1.79	12	0.40	184.00	2468.00	7500	20220916	-41.07	4055	20230726	9.00	7450	-40.67	20230206	4055	9.00	20230726	7500	-41.07	20220916	4055	9.00	20230726	6.64	N	041460	500	107 억	557283	N	N	N	N
111	20230811	110420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4410	35	2	0.80	298438850	67833	89.06	4400	4445	4370	5680	3065	4375	4399.61	2.93	21319	4445	4410	4345	4310	4245	4427	4327	107	1307	500	3060	5	1	19000000	838	23.97	1.79	12	0.36	184.00	2468.00	7500	20220916	-41.20	4055	20230726	8.75	7450	-40.81	20230206	4055	8.75	20230726	7500	-41.20	20220916	4055	8.75	20230726	6.64	N	041460	500	107 억	557283	N	N	N	N
112	20230811	100419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4410	35	2	0.80	263289470	59852	78.58	4400	4445	4370	5680	3065	4375	4399.01	2.93	21245	4445	4410	4345	4310	4245	4427	4327	107	1307	500	3060	5	1	19000000	838	23.97	1.79	12	0.32	184.00	2468.00	7500	20220916	-41.20	4055	20230726	8.75	7450	-40.81	20230206	4055	8.75	20230726	7500	-41.20	20220916	4055	8.75	20230726	6.64	N	041460	500	107 억	557283	N	N	N	N
113	20230811	090423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4375	0	3	0.00	67253295	15313	20.11	4400	4400	4375	5680	3065	4375	4391.91	2.93	-3335	4445	4410	4345	4310	4245	4427	4327	107	1307	500	3060	5	1	19000000	831	23.78	1.77	12	0.08	184.00	2468.00	7500	20220916	-41.67	4055	20230726	7.89	7450	-41.28	20230206	4055	7.89	20230726	7500	-41.67	20220916	4055	7.89	20230726	6.64	N	041460	500	107 억	557283	N	N	N	N
114	20230810	160421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4375	45	2	1.04	330634075	76130	116.66	4330	4380	4280	5620	3035	4330	4342.92	2.82	20097	4400	4365	4315	4280	4230	4382	4297	107	1292	500	3030	5	1	19000000	831	23.78	1.77	12	0.40	184.00	2468.00	7500	20220916	-41.67	4055	20230726	7.89	7450	-41.28	20230206	4055	7.89	20230726	7500	-41.67	20220916	4055	7.89	20230726	6.69	N	041460	500	107 억	536170	N	N	N	N
115	20230810	150418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4365	35	2	0.81	301791380	69520	106.53	4330	4380	4280	5620	3035	4330	4341.07	2.82	18208	4400	4365	4315	4280	4230	4382	4297	107	1292	500	3030	5	1	19000000	829	23.72	1.77	12	0.37	184.00	2468.00	7500	20220916	-41.80	4055	20230726	7.64	7450	-41.41	20230206	4055	7.64	20230726	7500	-41.80	20220916	4055	7.64	20230726	6.69	N	041460	500	107 억	536170	N	N	N	N
116	20230810	140419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4375	45	2	1.04	279994470	64522	98.87	4330	4380	4280	5620	3035	4330	4339.52	2.82	16924	4400	4365	4315	4280	4230	4382	4297	107	1292	500	3030	5	1	19000000	831	23.78	1.77	12	0.34	184.00	2468.00	7500	20220916	-41.67	4055	20230726	7.89	7450	-41.28	20230206	4055	7.89	20230726	7500	-41.67	20220916	4055	7.89	20230726	6.69	N	041460	500	107 억	536170	N	N	N	N
117	20230810	130415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4370	40	2	0.92	234172505	54032	82.79	4330	4375	4280	5620	3035	4330	4333.96	2.82	11850	4400	4365	4315	4280	4230	4382	4297	107	1292	500	3030	5	1	19000000	830	23.75	1.77	12	0.28	184.00	2468.00	7500	20220916	-41.73	4055	20230726	7.77	7450	-41.34	20230206	4055	7.77	20230726	7500	-41.73	20220916	4055	7.77	20230726	6.69	N	041460	500	107 억	536170	N	N	N	N
118	20230810	120420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4365	35	2	0.81	172588860	39919	61.17	4330	4370	4280	5620	3035	4330	4323.48	2.82	7857	4400	4365	4315	4280	4230	4382	4297	107	1292	500	3030	5	1	19000000	829	23.72	1.77	12	0.21	184.00	2468.00	7500	20220916	-41.80	4055	20230726	7.64	7450	-41.41	20230206	4055	7.64	20230726	7500	-41.80	20220916	4055	7.64	20230726	6.69	N	041460	500	107 억	536170	N	N	N	N
119	20230810	110422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4310	-20	5	-0.46	91298875	21196	32.48	4330	4330	4280	5620	3035	4330	4307.36	2.82	5674	4400	4365	4315	4280	4230	4382	4297	107	1292	500	3030	5	1	19000000	819	23.42	1.75	12	0.11	184.00	2468.00	7500	20220916	-42.53	4055	20230726	6.29	7450	-42.15	20230206	4055	6.29	20230726	7500	-42.53	20220916	4055	6.29	20230726	6.69	N	041460	500	107 억	536170	N	N	N	N
120	20230810	100420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4300	-30	5	-0.69	48523210	11257	17.25	4330	4330	4280	5620	3035	4330	4310.49	2.82	308	4400	4365	4315	4280	4230	4382	4297	107	1292	500	3030	5	1	19000000	817	23.37	1.74	12	0.06	184.00	2468.00	7500	20220916	-42.67	4055	20230726	6.04	7450	-42.28	20230206	4055	6.04	20230726	7500	-42.67	20220916	4055	6.04	20230726	6.69	N	041460	500	107 억	536170	N	N	N	N
121	20230810	090424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4325	-5	5	-0.12	18202505	4204	6.44	4330	4330	4315	5620	3035	4330	4329.81	2.82	137	4400	4365	4315	4280	4230	4382	4297	107	1292	500	3030	5	1	19000000	822	23.51	1.75	12	0.02	184.00	2468.00	7500	20220916	-42.33	4055	20230726	6.66	7450	-41.95	20230206	4055	6.66	20230726	7500	-42.33	20220916	4055	6.66	20230726	6.69	N	041460	500	107 억	536170	N	N	N	N
122	20230809	160420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4330	20	2	0.46	281011675	65234	75.71	4265	4350	4265	5600	3020	4310	4307.75	2.70	22269	4456	4382	4311	4237	4166	4347	4202	107	1290	500	3010	5	1	19000000	823	23.53	1.75	12	0.34	184.00	2468.00	7500	20220916	-42.27	4055	20230726	6.78	7450	-41.88	20230206	4055	6.78	20230726	7500	-42.27	20220916	4055	6.78	20230726	6.73	N	041460	500	107 억	513901	N	N	N	N
123	20230809	150414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4320	10	2	0.23	210260120	48812	56.65	4265	4350	4265	5600	3020	4310	4307.55	2.70	17591	4456	4382	4311	4237	4166	4347	4202	107	1290	500	3010	5	1	19000000	821	23.48	1.75	12	0.26	184.00	2468.00	7500	20220916	-42.40	4055	20230726	6.54	7450	-42.01	20230206	4055	6.54	20230726	7500	-42.40	20220916	4055	6.54	20230726	6.73	N	041460	500	107 억	513901	N	N	N	N
124	20230809	140415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4340	30	2	0.70	183478305	42622	49.47	4265	4350	4265	5600	3020	4310	4304.78	2.70	13692	4456	4382	4311	4237	4166	4347	4202	107	1290	500	3010	5	1	19000000	825	23.59	1.76	12	0.22	184.00	2468.00	7500	20220916	-42.13	4055	20230726	7.03	7450	-41.74	20230206	4055	7.03	20230726	7500	-42.13	20220916	4055	7.03	20230726	6.73	N	041460	500	107 억	513901	N	N	N	N
125	20230809	130423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4330	20	2	0.46	135504150	31540	36.61	4265	4345	4265	5600	3020	4310	4296.26	2.70	10729	4456	4382	4311	4237	4166	4347	4202	107	1290	500	3010	5	1	19000000	823	23.53	1.75	12	0.17	184.00	2468.00	7500	20220916	-42.27	4055	20230726	6.78	7450	-41.88	20230206	4055	6.78	20230726	7500	-42.27	20220916	4055	6.78	20230726	6.73	N	041460	500	107 억	513901	N	N	N	N
126	20230809	120421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4325	15	2	0.35	111772635	26061	30.25	4265	4330	4265	5600	3020	4310	4288.89	2.70	8291	4456	4382	4311	4237	4166	4347	4202	107	1290	500	3010	5	1	19000000	822	23.51	1.75	12	0.14	184.00	2468.00	7500	20220916	-42.33	4055	20230726	6.66	7450	-41.95	20230206	4055	6.66	20230726	7500	-42.33	20220916	4055	6.66	20230726	6.73	N	041460	500	107 억	513901	N	N	N	N
127	20230809	110419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4285	-25	5	-0.58	48605265	11352	13.18	4265	4330	4265	5600	3020	4310	4281.65	2.70	-824	4456	4382	4311	4237	4166	4347	4202	107	1290	500	3010	5	1	19000000	814	23.29	1.74	12	0.06	184.00	2468.00	7500	20220916	-42.87	4055	20230726	5.67	7450	-42.48	20230206	4055	5.67	20230726	7500	-42.87	20220916	4055	5.67	20230726	6.73	N	041460	500	107 억	513901	N	N	N	N
128	20230809	100413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4290	-20	5	-0.46	35775070	8360	9.70	4265	4330	4265	5600	3020	4310	4279.31	2.70	-117	4456	4382	4311	4237	4166	4347	4202	107	1290	500	3010	5	1	19000000	815	23.32	1.74	12	0.04	184.00	2468.00	7500	20220916	-42.80	4055	20230726	5.80	7450	-42.42	20230206	4055	5.80	20230726	7500	-42.80	20220916	4055	5.80	20230726	6.73	N	041460	500	107 억	513901	N	N	N	N
129	20230809	090414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4305	-5	5	-0.12	4478140	1048	1.22	4265	4330	4265	5600	3020	4310	4273.03	2.70	-315	4456	4382	4311	4237	4166	4347	4202	107	1290	500	3010	5	1	19000000	818	23.40	1.74	12	0.01	184.00	2468.00	7500	20220916	-42.60	4055	20230726	6.17	7450	-42.21	20230206	4055	6.17	20230726	7500	-42.60	20220916	4055	6.17	20230726	6.73	N	041460	500	107 억	513901	N	N	N	N
130	20230808	160422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4310	-45	5	-1.03	370360320	86144	120.37	4330	4385	4240	5660	3050	4355	4299.32	2.84	-26005	4478	4416	4338	4276	4198	4447	4307	107	1305	500	3040	5	1	19000000	819	23.42	1.75	12	0.45	184.00	2468.00	7500	20220916	-42.53	4055	20230726	6.29	7450	-42.15	20230206	4055	6.29	20230726	7500	-42.53	20220916	4055	6.29	20230726	6.76	N	041460	500	107 억	540259	N	N	N	N
131	20230808	150417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4260	-95	5	-2.18	320545455	74458	104.04	4330	4385	4255	5660	3050	4355	4305.05	2.84	-23354	4478	4416	4338	4276	4198	4447	4307	107	1305	500	3040	5	1	19000000	809	23.15	1.73	12	0.39	184.00	2468.00	7500	20220916	-43.20	4055	20230726	5.06	7450	-42.82	20230206	4055	5.06	20230726	7500	-43.20	20220916	4055	5.06	20230726	6.76	N	041460	500	107 억	540259	N	N	N	N
132	20230808	140414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4295	-60	5	-1.38	270978030	62838	87.80	4330	4385	4260	5660	3050	4355	4312.33	2.84	-19202	4478	4416	4338	4276	4198	4447	4307	107	1305	500	3040	5	1	19000000	816	23.34	1.74	12	0.33	184.00	2468.00	7500	20220916	-42.73	4055	20230726	5.92	7450	-42.35	20230206	4055	5.92	20230726	7500	-42.73	20220916	4055	5.92	20230726	6.76	N	041460	500	107 억	540259	N	N	N	N
133	20230808	130410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4285	-70	5	-1.61	227509010	52675	73.60	4330	4385	4280	5660	3050	4355	4319.11	2.84	-17821	4478	4416	4338	4276	4198	4447	4307	107	1305	500	3040	5	1	19000000	814	23.29	1.74	12	0.28	184.00	2468.00	7500	20220916	-42.87	4055	20230726	5.67	7450	-42.48	20230206	4055	5.67	20230726	7500	-42.87	20220916	4055	5.67	20230726	6.76	N	041460	500	107 억	540259	N	N	N	N
134	20230808	120415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4290	-65	5	-1.49	207140930	47924	66.96	4330	4385	4280	5660	3050	4355	4322.28	2.84	-14051	4478	4416	4338	4276	4198	4447	4307	107	1305	500	3040	5	1	19000000	815	23.32	1.74	12	0.25	184.00	2468.00	7500	20220916	-42.80	4055	20230726	5.80	7450	-42.42	20230206	4055	5.80	20230726	7500	-42.80	20220916	4055	5.80	20230726	6.76	N	041460	500	107 억	540259	N	N	N	N
135	20230808	110411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4305	-50	5	-1.15	185472840	42879	59.91	4330	4385	4280	5660	3050	4355	4325.49	2.84	-11006	4478	4416	4338	4276	4198	4447	4307	107	1305	500	3040	5	1	19000000	818	23.40	1.74	12	0.23	184.00	2468.00	7500	20220916	-42.60	4055	20230726	6.17	7450	-42.21	20230206	4055	6.17	20230726	7500	-42.60	20220916	4055	6.17	20230726	6.76	N	041460	500	107 억	540259	N	N	N	N
136	20230808	100416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4340	-15	5	-0.34	80818125	18591	25.98	4330	4385	4330	5660	3050	4355	4347.16	2.84	-3093	4478	4416	4338	4276	4198	4447	4307	107	1305	500	3040	5	1	19000000	825	23.59	1.76	12	0.10	184.00	2468.00	7500	20220916	-42.13	4055	20230726	7.03	7450	-41.74	20230206	4055	7.03	20230726	7500	-42.13	20220916	4055	7.03	20230726	6.76	N	041460	500	107 억	540259	N	N	N	N
137	20230808	090416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4385	30	2	0.69	12704580	2931	4.10	4330	4385	4330	5660	3050	4355	4334.55	2.84	580	4478	4416	4338	4276	4198	4447	4307	107	1305	500	3040	5	1	19000000	833	23.83	1.78	12	0.02	184.00	2468.00	7500	20220916	-41.53	4055	20230726	8.14	7450	-41.14	20230206	4055	8.14	20230726	7500	-41.53	20220916	4055	8.14	20230726	6.76	N	041460	500	107 억	540259	N	N	N	N
138	20230807	160415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4355	25	2	0.58	311233815	71559	114.48	4330	4400	4260	5620	3035	4330	4349.32	2.76	16221	4396	4362	4296	4262	4196	4380	4280	107	1292	500	3030	5	1	19000000	827	23.67	1.76	12	0.38	184.00	2468.00	7500	20220916	-41.93	4055	20230726	7.40	7450	-41.54	20230206	4055	7.40	20230726	7500	-41.93	20220916	4055	7.40	20230726	6.74	N	041460	500	107 억	523450	N	N	N	N
139	20230807	150413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4370	40	2	0.92	268863165	61847	98.94	4330	4400	4260	5620	3035	4330	4347.23	2.76	10322	4396	4362	4296	4262	4196	4380	4280	107	1292	500	3030	5	1	19000000	830	23.75	1.77	12	0.33	184.00	2468.00	7500	20220916	-41.73	4055	20230726	7.77	7450	-41.34	20230206	4055	7.77	20230726	7500	-41.73	20220916	4055	7.77	20230726	6.74	N	041460	500	107 억	523450	N	N	N	N
140	20230807	140415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4360	30	2	0.69	185795985	42788	68.45	4330	4395	4260	5620	3035	4330	4342.25	2.76	7604	4396	4362	4296	4262	4196	4380	4280	107	1292	500	3030	5	1	19000000	828	23.70	1.77	12	0.23	184.00	2468.00	7500	20220916	-41.87	4055	20230726	7.52	7450	-41.48	20230206	4055	7.52	20230726	7500	-41.87	20220916	4055	7.52	20230726	6.74	N	041460	500	107 억	523450	N	N	N	N
141	20230807	130413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4380	50	2	1.15	144714155	33331	53.32	4330	4395	4260	5620	3035	4330	4341.73	2.76	4550	4396	4362	4296	4262	4196	4380	4280	107	1292	500	3030	5	1	19000000	832	23.80	1.77	12	0.18	184.00	2468.00	7500	20220916	-41.60	4055	20230726	8.01	7450	-41.21	20230206	4055	8.01	20230726	7500	-41.60	20220916	4055	8.01	20230726	6.74	N	041460	500	107 억	523450	N	N	N	N
142	20230807	120411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4375	45	2	1.04	117510915	27108	43.37	4330	4395	4260	5620	3035	4330	4334.92	2.76	1335	4396	4362	4296	4262	4196	4380	4280	107	1292	500	3030	5	1	19000000	831	23.78	1.77	12	0.14	184.00	2468.00	7500	20220916	-41.67	4055	20230726	7.89	7450	-41.28	20230206	4055	7.89	20230726	7500	-41.67	20220916	4055	7.89	20230726	6.74	N	041460	500	107 억	523450	N	N	N	N
143	20230807	110408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4370	40	2	0.92	102594955	23690	37.90	4330	4395	4260	5620	3035	4330	4330.73	2.76	580	4396	4362	4296	4262	4196	4380	4280	107	1292	500	3030	5	1	19000000	830	23.75	1.77	12	0.12	184.00	2468.00	7500	20220916	-41.73	4055	20230726	7.77	7450	-41.34	20230206	4055	7.77	20230726	7500	-41.73	20220916	4055	7.77	20230726	6.74	N	041460	500	107 억	523450	N	N	N	N
144	20230807	100412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4320	-10	5	-0.23	72564310	16809	26.89	4330	4350	4260	5620	3035	4330	4316.99	2.76	-1676	4396	4362	4296	4262	4196	4380	4280	107	1292	500	3030	5	1	19000000	821	23.48	1.75	12	0.09	184.00	2468.00	7500	20220916	-42.40	4055	20230726	6.54	7450	-42.01	20230206	4055	6.54	20230726	7500	-42.40	20220916	4055	6.54	20230726	6.74	N	041460	500	107 억	523450	N	N	N	N
145	20230807	090413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4270	-60	5	-1.39	18611065	4331	6.93	4330	4340	4260	5620	3035	4330	4297.18	2.76	-645	4396	4362	4296	4262	4196	4380	4280	107	1292	500	3030	5	1	19000000	811	23.21	1.73	12	0.02	184.00	2468.00	7500	20220916	-43.07	4055	20230726	5.30	7450	-42.68	20230206	4055	5.30	20230726	7500	-43.07	20220916	4055	5.30	20230726	6.74	N	041460	500	107 억	523450	N	N	N	N
146	20230804	160408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4330	55	2	1.29	268017370	62425	41.43	4235	4330	4230	5550	2995	4275	4293.43	2.57	34657	4435	4355	4270	4190	4105	4312	4147	107	1277	500	2990	5	1	19000000	823	23.53	1.75	12	0.33	184.00	2468.00	7500	20220916	-42.27	4055	20230726	6.78	7450	-41.88	20230206	4055	6.78	20230726	7500	-42.27	20220916	4055	6.78	20230726	6.75	N	041460	500	107 억	488798	N	N	N	N
147	20230804	150409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4280	5	2	0.12	212362255	49514	32.86	4235	4325	4230	5550	2995	4275	4288.93	2.57	27514	4435	4355	4270	4190	4105	4312	4147	107	1277	500	2990	5	1	19000000	813	23.26	1.73	12	0.26	184.00	2468.00	7500	20220916	-42.93	4055	20230726	5.55	7450	-42.55	20230206	4055	5.55	20230726	7500	-42.93	20220916	4055	5.55	20230726	6.75	N	041460	500	107 억	488798	N	N	N	N
148	20230804	140415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4305	30	2	0.70	115794175	26996	17.92	4235	4320	4230	5550	2995	4275	4289.31	2.57	11238	4435	4355	4270	4190	4105	4312	4147	107	1277	500	2990	5	1	19000000	818	23.40	1.74	12	0.14	184.00	2468.00	7500	20220916	-42.60	4055	20230726	6.17	7450	-42.21	20230206	4055	6.17	20230726	7500	-42.60	20220916	4055	6.17	20230726	6.75	N	041460	500	107 억	488798	N	N	N	N
149	20230804	130409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4285	10	2	0.23	94107460	21931	14.56	4235	4320	4230	5550	2995	4275	4291.07	2.57	7656	4435	4355	4270	4190	4105	4312	4147	107	1277	500	2990	5	1	19000000	814	23.29	1.74	12	0.12	184.00	2468.00	7500	20220916	-42.87	4055	20230726	5.67	7450	-42.48	20230206	4055	5.67	20230726	7500	-42.87	20220916	4055	5.67	20230726	6.75	N	041460	500	107 억	488798	N	N	N	N
150	20230804	120409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4300	25	2	0.58	84481870	19676	13.06	4235	4320	4230	5550	2995	4275	4293.65	2.57	7505	4435	4355	4270	4190	4105	4312	4147	107	1277	500	2990	5	1	19000000	817	23.37	1.74	12	0.10	184.00	2468.00	7500	20220916	-42.67	4055	20230726	6.04	7450	-42.28	20230206	4055	6.04	20230726	7500	-42.67	20220916	4055	6.04	20230726	6.75	N	041460	500	107 억	488798	N	N	N	N
151	20230804	110411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4310	35	2	0.82	75427425	17567	11.66	4235	4320	4230	5550	2995	4275	4293.70	2.57	6197	4435	4355	4270	4190	4105	4312	4147	107	1277	500	2990	5	1	19000000	819	23.42	1.75	12	0.09	184.00	2468.00	7500	20220916	-42.53	4055	20230726	6.29	7450	-42.15	20230206	4055	6.29	20230726	7500	-42.53	20220916	4055	6.29	20230726	6.75	N	041460	500	107 억	488798	N	N	N	N
152	20230804	100406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4315	40	2	0.94	39234420	9162	6.08	4235	4315	4230	5550	2995	4275	4282.30	2.57	2217	4435	4355	4270	4190	4105	4312	4147	107	1277	500	2990	5	1	19000000	820	23.45	1.75	12	0.05	184.00	2468.00	7500	20220916	-42.47	4055	20230726	6.41	7450	-42.08	20230206	4055	6.41	20230726	7500	-42.47	20220916	4055	6.41	20230726	6.75	N	041460	500	107 억	488798	N	N	N	N
153	20230804	090406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4250	-25	5	-0.58	7081585	1672	1.11	4235	4250	4230	5550	2995	4275	4235.40	2.57	-342	4435	4355	4270	4190	4105	4312	4147	107	1277	500	2990	5	1	19000000	808	23.10	1.72	12	0.01	184.00	2468.00	7500	20220916	-43.33	4055	20230726	4.81	7450	-42.95	20230206	4055	4.81	20230726	7500	-43.33	20220916	4055	4.81	20230726	6.75	N	041460	500	107 억	488798	N	N	N	N
154	20230803	160406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4275	-75	5	-1.72	635263595	149989	105.43	4310	4350	4185	5650	3045	4350	4235.38	2.60	-5897	4566	4457	4401	4292	4236	4430	4265	107	1302	500	3040	5	1	19000000	812	23.23	1.73	12	0.79	184.00	2468.00	7500	20220916	-43.00	4055	20230726	5.43	7450	-42.62	20230206	4055	5.43	20230726	7500	-43.00	20220916	4055	5.43	20230726	6.73	N	041460	500	107 억	494381	N	N	N	N
155	20230803	150409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4260	-90	5	-2.07	622546810	147014	103.34	4310	4350	4185	5650	3045	4350	4234.59	2.60	-5564	4566	4457	4401	4292	4236	4430	4265	107	1302	500	3040	5	1	19000000	809	23.15	1.73	12	0.77	184.00	2468.00	7500	20220916	-43.20	4055	20230726	5.06	7450	-42.82	20230206	4055	5.06	20230726	7500	-43.20	20220916	4055	5.06	20230726	6.73	N	041460	500	107 억	494381	N	N	N	N
156	20230803	140404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4250	-100	5	-2.30	607180265	143402	100.80	4310	4350	4185	5650	3045	4350	4234.09	2.60	-6536	4566	4457	4401	4292	4236	4430	4265	107	1302	500	3040	5	1	19000000	808	23.10	1.72	12	0.75	184.00	2468.00	7500	20220916	-43.33	4055	20230726	4.81	7450	-42.95	20230206	4055	4.81	20230726	7500	-43.33	20220916	4055	4.81	20230726	6.73	N	041460	500	107 억	494381	N	N	N	N
157	20230803	130409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4255	-95	5	-2.18	582803865	137670	96.77	4310	4350	4185	5650	3045	4350	4233.32	2.60	-8356	4566	4457	4401	4292	4236	4430	4265	107	1302	500	3040	5	1	19000000	808	23.12	1.72	12	0.72	184.00	2468.00	7500	20220916	-43.27	4055	20230726	4.93	7450	-42.89	20230206	4055	4.93	20230726	7500	-43.27	20220916	4055	4.93	20230726	6.73	N	041460	500	107 억	494381	N	N	N	N
158	20230803	120409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4225	-125	5	-2.87	518101965	122364	86.01	4310	4350	4185	5650	3045	4350	4234.08	2.60	-16927	4566	4457	4401	4292	4236	4430	4265	107	1302	500	3040	5	1	19000000	803	22.96	1.71	12	0.64	184.00	2468.00	7500	20220916	-43.67	4055	20230726	4.19	7450	-43.29	20230206	4055	4.19	20230726	7500	-43.67	20220916	4055	4.19	20230726	6.73	N	041460	500	107 억	494381	N	N	N	N
159	20230803	110404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4210	-140	5	-3.22	433720890	102348	71.94	4310	4350	4185	5650	3045	4350	4237.68	2.60	-14390	4566	4457	4401	4292	4236	4430	4265	107	1302	500	3040	5	1	19000000	800	22.88	1.71	12	0.54	184.00	2468.00	7500	20220916	-43.87	4055	20230726	3.82	7450	-43.49	20230206	4055	3.82	20230726	7500	-43.87	20220916	4055	3.82	20230726	6.73	N	041460	500	107 억	494381	N	N	N	N
160	20230803	100404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4255	-95	5	-2.18	305099490	71842	50.50	4310	4350	4200	5650	3045	4350	4246.78	2.60	324	4566	4457	4401	4292	4236	4430	4265	107	1302	500	3040	5	1	19000000	808	23.12	1.72	12	0.38	184.00	2468.00	7500	20220916	-43.27	4055	20230726	4.93	7450	-42.89	20230206	4055	4.93	20230726	7500	-43.27	20220916	4055	4.93	20230726	6.73	N	041460	500	107 억	494381	N	N	N	N
161	20230803	090405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4285	-65	5	-1.49	25563520	5947	4.18	4310	4330	4280	5650	3045	4350	4298.35	2.60	-3549	4566	4457	4401	4292	4236	4430	4265	107	1302	500	3040	5	1	19000000	814	23.29	1.74	12	0.03	184.00	2468.00	7500	20220916	-42.87	4055	20230726	5.67	7450	-42.48	20230206	4055	5.67	20230726	7500	-42.87	20220916	4055	5.67	20230726	6.73	N	041460	500	107 억	494381	N	N	N	N
162	20230802	160407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4350	-90	5	-2.03	629187280	141978	140.94	4400	4510	4345	5770	3110	4440	4431.99	2.60	306	4560	4500	4410	4350	4260	4530	4380	107	1330	500	3100	5	1	19000000	827	23.64	1.76	12	0.75	184.00	2468.00	7500	20220916	-42.00	4055	20230726	7.27	7450	-41.61	20230206	4055	7.27	20230726	7500	-42.00	20220916	4055	7.27	20230726	6.73	N	041460	500	107 억	494081	N	N	N	N
163	20230802	150411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4380	-60	5	-1.35	604083595	136211	135.22	4400	4510	4350	5770	3110	4440	4434.91	2.60	-812	4560	4500	4410	4350	4260	4530	4380	107	1330	500	3100	5	1	19000000	832	23.80	1.77	12	0.72	184.00	2468.00	7500	20220916	-41.60	4055	20230726	8.01	7450	-41.21	20230206	4055	8.01	20230726	7500	-41.60	20220916	4055	8.01	20230726	6.73	N	041460	500	107 억	494081	N	N	N	N
164	20230802	140408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4415	-25	5	-0.56	416650470	93431	92.75	4400	4510	4385	5770	3110	4440	4459.45	2.60	-6645	4560	4500	4410	4350	4260	4530	4380	107	1330	500	3100	5	1	19000000	839	23.99	1.79	12	0.49	184.00	2468.00	7500	20220916	-41.13	4055	20230726	8.88	7450	-40.74	20230206	4055	8.88	20230726	7500	-41.13	20220916	4055	8.88	20230726	6.73	N	041460	500	107 억	494081	N	N	N	N
165	20230802	130406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4450	10	2	0.23	362176880	81061	80.47	4400	4510	4400	5770	3110	4440	4467.95	2.60	-564	4560	4500	4410	4350	4260	4530	4380	107	1330	500	3100	5	1	19000000	846	24.18	1.80	12	0.43	184.00	2468.00	7500	20220916	-40.67	4055	20230726	9.74	7450	-40.27	20230206	4055	9.74	20230726	7500	-40.67	20220916	4055	9.74	20230726	6.73	N	041460	500	107 억	494081	N	N	N	N
166	20230802	120402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4450	10	2	0.23	331364660	74121	73.58	4400	4510	4400	5770	3110	4440	4470.59	2.60	2913	4560	4500	4410	4350	4260	4530	4380	107	1330	500	3100	5	1	19000000	846	24.18	1.80	12	0.39	184.00	2468.00	7500	20220916	-40.67	4055	20230726	9.74	7450	-40.27	20230206	4055	9.74	20230726	7500	-40.67	20220916	4055	9.74	20230726	6.73	N	041460	500	107 억	494081	N	N	N	N
167	20230802	110400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4480	40	2	0.90	274927790	61434	60.99	4400	4510	4400	5770	3110	4440	4475.17	2.60	8633	4560	4500	4410	4350	4260	4530	4380	107	1330	500	3100	5	1	19000000	851	24.35	1.82	12	0.32	184.00	2468.00	7500	20220916	-40.27	4055	20230726	10.48	7450	-39.87	20230206	4055	10.48	20230726	7500	-40.27	20220916	4055	10.48	20230726	6.73	N	041460	500	107 억	494081	N	N	N	N
168	20230802	100403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4480	40	2	0.90	81753935	18373	18.24	4400	4480	4400	5770	3110	4440	4449.68	2.60	6190	4560	4500	4410	4350	4260	4530	4380	107	1330	500	3100	5	1	19000000	851	24.35	1.82	12	0.10	184.00	2468.00	7500	20220916	-40.27	4055	20230726	10.48	7450	-39.87	20230206	4055	10.48	20230726	7500	-40.27	20220916	4055	10.48	20230726	6.73	N	041460	500	107 억	494081	N	N	N	N
169	20230802	090402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4440	0	3	0.00	11184695	2540	2.52	4400	4440	4400	5770	3110	4440	4403.42	2.60	978	4560	4500	4410	4350	4260	4530	4380	107	1330	500	3100	5	1	19000000	844	24.13	1.80	12	0.01	184.00	2468.00	7500	20220916	-40.80	4055	20230726	9.49	7450	-40.40	20230206	4055	9.49	20230726	7500	-40.80	20220916	4055	9.49	20230726	6.73	N	041460	500	107 억	494081	N	N	N	N
170	20230801	160404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4440	55	2	1.25	445316055	100528	181.57	4320	4470	4320	5700	3070	4385	4429.74	2.59	3163	4508	4446	4393	4331	4278	4477	4362	107	1315	500	3060	5	1	19000000	844	24.13	1.80	12	0.53	184.00	2468.00	7500	20220916	-40.80	4055	20230726	9.49	7450	-40.40	20230206	4055	9.49	20230726	7500	-40.80	20220916	4055	9.49	20230726	6.80	N	041460	500	107 억	491205	N	N	N	N
171	20230801	150400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4430	45	2	1.03	428950960	96835	174.90	4320	4470	4320	5700	3070	4385	4429.71	2.59	3164	4508	4446	4393	4331	4278	4477	4362	107	1315	500	3060	5	1	19000000	842	24.08	1.79	12	0.51	184.00	2468.00	7500	20220916	-40.93	4055	20230726	9.25	7450	-40.54	20230206	4055	9.25	20230726	7500	-40.93	20220916	4055	9.25	20230726	6.80	N	041460	500	107 억	491205	N	N	N	N
172	20230801	140409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4405	20	2	0.46	415611390	93818	169.45	4320	4470	4320	5700	3070	4385	4429.97	2.59	3194	4508	4446	4393	4331	4278	4477	4362	107	1315	500	3060	5	1	19000000	837	23.94	1.78	12	0.49	184.00	2468.00	7500	20220916	-41.27	4055	20230726	8.63	7450	-40.87	20230206	4055	8.63	20230726	7500	-41.27	20220916	4055	8.63	20230726	6.80	N	041460	500	107 억	491205	N	N	N	N
173	20230801	130401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4450	65	2	1.48	334908005	75561	136.48	4320	4470	4320	5700	3070	4385	4432.29	2.59	11891	4508	4446	4393	4331	4278	4477	4362	107	1315	500	3060	5	1	19000000	846	24.18	1.80	12	0.40	184.00	2468.00	7500	20220916	-40.67	4055	20230726	9.74	7450	-40.27	20230206	4055	9.74	20230726	7500	-40.67	20220916	4055	9.74	20230726	6.80	N	041460	500	107 억	491205	N	N	N	N
174	20230801	120401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4455	70	2	1.60	259280260	58564	105.78	4320	4470	4320	5700	3070	4385	4427.30	2.59	12042	4508	4446	4393	4331	4278	4477	4362	107	1315	500	3060	5	1	19000000	846	24.21	1.81	12	0.31	184.00	2468.00	7500	20220916	-40.60	4055	20230726	9.86	7450	-40.20	20230206	4055	9.86	20230726	7500	-40.60	20220916	4055	9.86	20230726	6.80	N	041460	500	107 억	491205	N	N	N	N
175	20230801	110359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4465	80	2	1.82	178427525	40408	72.98	4320	4465	4320	5700	3070	4385	4415.65	2.59	12347	4508	4446	4393	4331	4278	4477	4362	107	1315	500	3060	5	1	19000000	848	24.27	1.81	12	0.21	184.00	2468.00	7500	20220916	-40.47	4055	20230726	10.11	7450	-40.07	20230206	4055	10.11	20230726	7500	-40.47	20220916	4055	10.11	20230726	6.80	N	041460	500	107 억	491205	N	N	N	N
176	20230801	100402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4425	40	2	0.91	93051735	21191	38.28	4320	4435	4320	5700	3070	4385	4391.10	2.59	7477	4508	4446	4393	4331	4278	4477	4362	107	1315	500	3060	5	1	19000000	841	24.05	1.79	12	0.11	184.00	2468.00	7500	20220916	-41.00	4055	20230726	9.12	7450	-40.60	20230206	4055	9.12	20230726	7500	-41.00	20220916	4055	9.12	20230726	6.80	N	041460	500	107 억	491205	N	N	N	N
177	20230801	090358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4385	0	3	0.00	25347825	5830	10.53	4320	4430	4320	5700	3070	4385	4347.83	2.59	1667	4508	4446	4393	4331	4278	4477	4362	107	1315	500	3060	5	1	19000000	833	23.83	1.78	12	0.03	184.00	2468.00	7500	20220916	-41.53	4055	20230726	8.14	7450	-41.14	20230206	4055	8.14	20230726	7500	-41.53	20220916	4055	8.14	20230726	6.80	N	041460	500	107 억	491205	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History