KissMeData/032620/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160414	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4950	-60	5	-1.20	719384340	143904	18.01	5010	5090	4920	6510	3510	5010	4999.02	1.43	8460	5460	5235	5025	4800	4590	5347	4912	261	1500	500	3700	5	1	52197139	2584	71.74	2.09	12	0.28	69.00	2363.00	7560	20230203	-34.52	4150	20221013	19.28	7560	-34.52	20230203	4460	10.99	20230818	7560	-34.52	20230203	4150	19.28	20221013	1.78	N	032620	500	260 억	746113	N	N	602	N	N
3	20230831	150512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4925	-85	5	-1.70	673497530	134612	16.84	5010	5090	4920	6510	3510	5010	5003.17	1.43	6511	5460	5235	5025	4800	4590	5347	4912	261	1500	500	3700	5	1	52197139	2571	71.38	2.08	12	0.26	69.00	2363.00	7560	20230203	-34.85	4150	20221013	18.67	7560	-34.85	20230203	4460	10.43	20230818	7560	-34.85	20230203	4150	18.67	20221013	1.78	N	032620	500	260 억	746113	N	N	22	N	N
4	20230831	140540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4985	-25	5	-0.50	583957655	116533	14.58	5010	5090	4940	6510	3510	5010	5011.11	1.43	11059	5460	5235	5025	4800	4590	5347	4912	261	1500	500	3700	5	1	52197139	2602	72.25	2.11	12	0.22	69.00	2363.00	7560	20230203	-34.06	4150	20221013	20.12	7560	-34.06	20230203	4460	11.77	20230818	7560	-34.06	20230203	4150	20.12	20221013	1.78	N	032620	500	260 억	746113	N	N	22	N	N
5	20230831	130524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4955	-55	5	-1.10	554151135	110528	13.83	5010	5090	4940	6510	3510	5010	5013.72	1.43	10159	5460	5235	5025	4800	4590	5347	4912	261	1500	500	3700	5	1	52197139	2586	71.81	2.10	12	0.21	69.00	2363.00	7560	20230203	-34.46	4150	20221013	19.40	7560	-34.46	20230203	4460	11.10	20230818	7560	-34.46	20230203	4150	19.40	20221013	1.78	N	032620	500	260 억	746113	N	N	22	N	N
6	20230831	120532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4975	-35	5	-0.70	517284315	103087	12.90	5010	5090	4960	6510	3510	5010	5018.06	1.43	9992	5460	5235	5025	4800	4590	5347	4912	261	1500	500	3700	5	1	52197139	2597	72.10	2.11	12	0.20	69.00	2363.00	7560	20230203	-34.19	4150	20221013	19.88	7560	-34.19	20230203	4460	11.55	20230818	7560	-34.19	20230203	4150	19.88	20221013	1.78	N	032620	500	260 억	746113	N	N	22	N	N
7	20230831	110740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	-10	5	-0.20	483986900	96397	12.06	5010	5090	4970	6510	3510	5010	5020.94	1.43	10659	5460	5235	5025	4800	4590	5347	4912	261	1500	500	3700	10	1	52197139	2610	72.46	2.12	12	0.18	69.00	2363.00	7560	20230203	-33.86	4150	20221013	20.48	7560	-33.86	20230203	4460	12.11	20230818	7560	-33.86	20230203	4150	20.48	20221013	1.78	N	032620	500	260 억	746113	N	N	22	N	N
8	20230831	100600	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5040	30	2	0.60	344315160	68442	8.56	5010	5090	5000	6510	3510	5010	5031.23	1.43	3278	5460	5235	5025	4800	4590	5347	4912	261	1500	500	3700	10	1	52197139	2631	73.04	2.13	12	0.13	69.00	2363.00	7560	20230203	-33.33	4150	20221013	21.45	7560	-33.33	20230203	4460	13.00	20230818	7560	-33.33	20230203	4150	21.45	20221013	1.78	N	032620	500	260 억	746113	N	N	22	N	N
9	20230831	090451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5030	20	2	0.40	65294190	13027	1.63	5010	5090	5000	6510	3510	5010	5012.52	1.43	4435	5460	5235	5025	4800	4590	5347	4912	261	1500	500	3700	10	1	52197139	2626	72.90	2.13	12	0.02	69.00	2363.00	7560	20230203	-33.47	4150	20221013	21.20	7560	-33.47	20230203	4460	12.78	20230818	7560	-33.47	20230203	4150	21.20	20221013	1.78	N	032620	500	260 억	746113	N	N	22	N	N
10	20230830	160417	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	155	2	3.19	4021895025	795420	497.29	4875	5250	4815	6310	3400	4855	5056.34	1.52	-44775	5018	4936	4813	4731	4608	4977	4772	261	1455	500	3590	10	1	52197139	2615	72.61	2.12	12	1.52	69.00	2363.00	7560	20230203	-33.73	4150	20221013	20.72	7560	-33.73	20230203	4460	12.33	20230818	7560	-33.73	20230203	4150	20.72	20221013	1.80	N	032620	500	260 억	792836	N	N	22	N	N
11	20230830	150459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5030	175	2	3.60	3876132035	766385	479.13	4875	5250	4815	6310	3400	4855	5057.68	1.52	-50741	5018	4936	4813	4731	4608	4977	4772	261	1455	500	3590	10	1	52197139	2626	72.90	2.13	12	1.47	69.00	2363.00	7560	20230203	-33.47	4150	20221013	21.20	7560	-33.47	20230203	4460	12.78	20230818	7560	-33.47	20230203	4150	21.20	20221013	1.80	N	032620	500	260 억	792836	N	N	0	N	N
12	20230830	140529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5190	335	2	6.90	1699132235	338596	211.69	4875	5230	4815	6310	3400	4855	5018.17	1.52	-34796	5018	4936	4813	4731	4608	4977	4772	261	1455	500	3590	10	1	52197139	2709	75.22	2.20	12	0.65	69.00	2363.00	7560	20230203	-31.35	4150	20221013	25.06	7560	-31.35	20230203	4460	16.37	20230818	7560	-31.35	20230203	4150	25.06	20221013	1.80	N	032620	500	260 억	792836	N	N	0	N	N
13	20230830	130514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4905	50	2	1.03	276599285	56811	35.52	4875	4930	4815	6310	3400	4855	4868.76	1.52	9003	5018	4936	4813	4731	4608	4977	4772	261	1455	500	3590	5	1	52197139	2560	71.09	2.08	12	0.11	69.00	2363.00	7560	20230203	-35.12	4150	20221013	18.19	7560	-35.12	20230203	4460	9.98	20230818	7560	-35.12	20230203	4150	18.19	20221013	1.80	N	032620	500	260 억	792836	N	N	0	N	N
14	20230830	120526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4870	15	2	0.31	258579490	53124	33.21	4875	4930	4815	6310	3400	4855	4867.47	1.52	9550	5018	4936	4813	4731	4608	4977	4772	261	1455	500	3590	5	1	52197139	2542	70.58	2.06	12	0.10	69.00	2363.00	7560	20230203	-35.58	4150	20221013	17.35	7560	-35.58	20230203	4460	9.19	20230818	7560	-35.58	20230203	4150	17.35	20221013	1.80	N	032620	500	260 억	792836	N	N	0	N	N
15	20230830	110738	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4870	15	2	0.31	226894850	46606	29.14	4875	4930	4815	6310	3400	4855	4868.36	1.52	8775	5018	4936	4813	4731	4608	4977	4772	261	1455	500	3590	5	1	52197139	2542	70.58	2.06	12	0.09	69.00	2363.00	7560	20230203	-35.58	4150	20221013	17.35	7560	-35.58	20230203	4460	9.19	20230818	7560	-35.58	20230203	4150	17.35	20221013	1.80	N	032620	500	260 억	792836	N	N	0	N	N
16	20230830	100548	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4865	10	2	0.21	78105610	16071	10.05	4875	4885	4815	6310	3400	4855	4860.03	1.52	4651	5018	4936	4813	4731	4608	4977	4772	261	1455	500	3590	5	1	52197139	2539	70.51	2.06	12	0.03	69.00	2363.00	7560	20230203	-35.65	4150	20221013	17.23	7560	-35.65	20230203	4460	9.08	20230818	7560	-35.65	20230203	4150	17.23	20221013	1.80	N	032620	500	260 억	792836	N	N	0	N	N
17	20230830	090446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4860	5	2	0.10	30796400	6348	3.97	4875	4875	4815	6310	3400	4855	4851.35	1.52	2882	5018	4936	4813	4731	4608	4977	4772	261	1455	500	3590	5	1	52197139	2537	70.43	2.06	12	0.01	69.00	2363.00	7560	20230203	-35.71	4150	20221013	17.11	7560	-35.71	20230203	4460	8.97	20230818	7560	-35.71	20230203	4150	17.11	20221013	1.80	N	032620	500	260 억	792836	N	N	0	N	N
18	20230829	160412	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4855	145	2	3.08	767729860	159608	264.79	4690	4895	4690	6120	3300	4710	4810.08	1.45	34407	4796	4752	4676	4632	4556	4775	4655	261	1410	500	3480	5	1	52197139	2534	70.36	2.05	12	0.31	69.00	2363.00	7560	20230203	-35.78	4150	20221013	16.99	7560	-35.78	20230203	4460	8.86	20230818	7560	-35.78	20230203	4150	16.99	20221013	1.81	N	032620	500	260 억	758508	N	N	32	N	N
19	20230829	150502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4860	150	2	3.18	720615580	149882	248.65	4690	4895	4690	6120	3300	4710	4807.89	1.45	31907	4796	4752	4676	4632	4556	4775	4655	261	1410	500	3480	5	1	52197139	2537	70.43	2.06	12	0.29	69.00	2363.00	7560	20230203	-35.71	4150	20221013	17.11	7560	-35.71	20230203	4460	8.97	20230818	7560	-35.71	20230203	4150	17.11	20221013	1.81	N	032620	500	260 억	758508	N	N	32	N	N
20	20230829	140540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4840	130	2	2.76	574937275	119853	198.83	4690	4845	4690	6120	3300	4710	4797.02	1.45	27675	4796	4752	4676	4632	4556	4775	4655	261	1410	500	3480	5	1	52197139	2526	70.14	2.05	12	0.23	69.00	2363.00	7560	20230203	-35.98	4150	20221013	16.63	7560	-35.98	20230203	4460	8.52	20230818	7560	-35.98	20230203	4150	16.63	20221013	1.81	N	032620	500	260 억	758508	N	N	32	N	N
21	20230829	130518	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4800	90	2	1.91	297535935	62258	103.28	4690	4835	4690	6120	3300	4710	4779.08	1.45	25316	4796	4752	4676	4632	4556	4775	4655	261	1410	500	3480	5	1	52197139	2505	69.57	2.03	12	0.12	69.00	2363.00	7560	20230203	-36.51	4150	20221013	15.66	7560	-36.51	20230203	4460	7.62	20230818	7560	-36.51	20230203	4150	15.66	20221013	1.81	N	032620	500	260 억	758508	N	N	32	N	N
22	20230829	120536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4790	80	2	1.70	270123770	56538	93.80	4690	4835	4690	6120	3300	4710	4777.74	1.45	25411	4796	4752	4676	4632	4556	4775	4655	261	1410	500	3480	5	1	52197139	2500	69.42	2.03	12	0.11	69.00	2363.00	7560	20230203	-36.64	4150	20221013	15.42	7560	-36.64	20230203	4460	7.40	20230818	7560	-36.64	20230203	4150	15.42	20221013	1.81	N	032620	500	260 억	758508	N	N	32	N	N
23	20230829	110834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4810	100	2	2.12	231751815	48558	80.56	4690	4835	4690	6120	3300	4710	4772.68	1.45	23412	4796	4752	4676	4632	4556	4775	4655	261	1410	500	3480	5	1	52197139	2511	69.71	2.04	12	0.09	69.00	2363.00	7560	20230203	-36.38	4150	20221013	15.90	7560	-36.38	20230203	4460	7.85	20230818	7560	-36.38	20230203	4150	15.90	20221013	1.81	N	032620	500	260 억	758508	N	N	32	N	N
24	20230829	100605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4805	95	2	2.02	165593515	34830	57.78	4690	4805	4690	6120	3300	4710	4754.34	1.45	19413	4796	4752	4676	4632	4556	4775	4655	261	1410	500	3480	5	1	52197139	2508	69.64	2.03	12	0.07	69.00	2363.00	7560	20230203	-36.44	4150	20221013	15.78	7560	-36.44	20230203	4460	7.74	20230818	7560	-36.44	20230203	4150	15.78	20221013	1.81	N	032620	500	260 억	758508	N	N	32	N	N
25	20230829	090403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4730	20	2	0.42	24247735	5151	8.55	4690	4745	4690	6120	3300	4710	4707.38	1.45	768	4796	4752	4676	4632	4556	4775	4655	261	1410	500	3480	5	1	52197139	2469	68.55	2.00	12	0.01	69.00	2363.00	7560	20230203	-37.43	4150	20221013	13.98	7560	-37.43	20230203	4460	6.05	20230818	7560	-37.43	20230203	4150	13.98	20221013	1.81	N	032620	500	260 억	758508	N	N	32	N	N
26	20230828	160401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4710	40	2	0.86	263766760	56360	93.11	4660	4720	4600	6070	3270	4670	4680.02	1.41	20587	4793	4731	4688	4626	4583	4710	4605	261	1400	500	3450	5	1	52197139	2458	68.26	1.99	12	0.11	69.00	2363.00	7560	20230203	-37.70	4150	20221013	13.49	7560	-37.70	20230203	4460	5.61	20230818	7560	-37.70	20230203	4150	13.49	20221013	1.82	N	032620	500	260 억	737921	N	N	32	N	N
27	20230828	150406	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4700	30	2	0.64	200803860	42858	70.80	4660	4720	4655	6070	3270	4670	4685.33	1.41	18384	4793	4731	4688	4626	4583	4710	4605	261	1400	500	3450	5	1	52197139	2453	68.12	1.99	12	0.08	69.00	2363.00	7560	20230203	-37.83	4150	20221013	13.25	7560	-37.83	20230203	4460	5.38	20230818	7560	-37.83	20230203	4150	13.25	20221013	1.82	N	032620	500	260 억	737921	N	N	0	N	N
28	20230828	140405	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4710	40	2	0.86	178432735	38109	62.96	4660	4715	4655	6070	3270	4670	4682.17	1.41	16714	4793	4731	4688	4626	4583	4710	4605	261	1400	500	3450	5	1	52197139	2458	68.26	1.99	12	0.07	69.00	2363.00	7560	20230203	-37.70	4150	20221013	13.49	7560	-37.70	20230203	4460	5.61	20230818	7560	-37.70	20230203	4150	13.49	20221013	1.82	N	032620	500	260 억	737921	N	N	0	N	N
29	20230828	130410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4700	30	2	0.64	160132030	34215	56.52	4660	4715	4655	6070	3270	4670	4680.17	1.41	14120	4793	4731	4688	4626	4583	4710	4605	261	1400	500	3450	5	1	52197139	2453	68.12	1.99	12	0.07	69.00	2363.00	7560	20230203	-37.83	4150	20221013	13.25	7560	-37.83	20230203	4460	5.38	20230818	7560	-37.83	20230203	4150	13.25	20221013	1.82	N	032620	500	260 억	737921	N	N	0	N	N
30	20230828	120407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4705	35	2	0.75	136133185	29101	48.08	4660	4715	4655	6070	3270	4670	4677.96	1.41	11620	4793	4731	4688	4626	4583	4710	4605	261	1400	500	3450	5	1	52197139	2456	68.19	1.99	12	0.06	69.00	2363.00	7560	20230203	-37.76	4150	20221013	13.37	7560	-37.76	20230203	4460	5.49	20230818	7560	-37.76	20230203	4150	13.37	20221013	1.82	N	032620	500	260 억	737921	N	N	0	N	N
31	20230828	110404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4695	25	2	0.54	99196625	21228	35.07	4660	4695	4655	6070	3270	4670	4672.91	1.41	5573	4793	4731	4688	4626	4583	4710	4605	261	1400	500	3450	5	1	52197139	2451	68.04	1.99	12	0.04	69.00	2363.00	7560	20230203	-37.90	4150	20221013	13.13	7560	-37.90	20230203	4460	5.27	20230818	7560	-37.90	20230203	4150	13.13	20221013	1.82	N	032620	500	260 억	737921	N	N	0	N	N
32	20230828	100359	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4675	5	2	0.11	66353700	14203	23.46	4660	4695	4655	6070	3270	4670	4671.81	1.41	3254	4793	4731	4688	4626	4583	4710	4605	261	1400	500	3450	5	1	52197139	2440	67.75	1.98	12	0.03	69.00	2363.00	7560	20230203	-38.16	4150	20221013	12.65	7560	-38.16	20230203	4460	4.82	20230818	7560	-38.16	20230203	4150	12.65	20221013	1.82	N	032620	500	260 억	737921	N	N	0	N	N
33	20230828	090406	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4690	20	2	0.43	24605650	5266	8.70	4660	4695	4660	6070	3270	4670	4672.55	1.41	2018	4793	4731	4688	4626	4583	4710	4605	261	1400	500	3450	5	1	52197139	2448	67.97	1.98	12	0.01	69.00	2363.00	7560	20230203	-37.96	4150	20221013	13.01	7560	-37.96	20230203	4460	5.16	20230818	7560	-37.96	20230203	4150	13.01	20221013	1.82	N	032620	500	260 억	737921	N	N	0	N	N
34	20230825	160403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4670	-90	5	-1.89	282880930	60359	92.66	4700	4750	4645	6180	3335	4760	4686.67	1.41	2935	4843	4801	4758	4716	4673	4822	4737	261	1420	500	3520	5	1	52197139	2438	67.68	1.98	12	0.12	69.00	2363.00	7560	20230203	-38.23	4150	20221013	12.53	7560	-38.23	20230203	4460	4.71	20230818	7560	-38.23	20230203	4150	12.53	20221013	1.82	N	032620	500	260 억	734899	N	N	0	N	N
35	20230825	150405	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4650	-110	5	-2.31	252685545	53880	82.71	4700	4750	4645	6180	3335	4760	4689.77	1.41	1593	4843	4801	4758	4716	4673	4822	4737	261	1420	500	3520	5	1	52197139	2427	67.39	1.97	12	0.10	69.00	2363.00	7560	20230203	-38.49	4150	20221013	12.05	7560	-38.49	20230203	4460	4.26	20230818	7560	-38.49	20230203	4150	12.05	20221013	1.82	N	032620	500	260 억	734899	N	N	0	N	N
36	20230825	140404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4690	-70	5	-1.47	157930090	33562	51.52	4700	4750	4660	6180	3335	4760	4705.61	1.41	-636	4843	4801	4758	4716	4673	4822	4737	261	1420	500	3520	5	1	52197139	2448	67.97	1.98	12	0.06	69.00	2363.00	7560	20230203	-37.96	4150	20221013	13.01	7560	-37.96	20230203	4460	5.16	20230818	7560	-37.96	20230203	4150	13.01	20221013	1.82	N	032620	500	260 억	734899	N	N	0	N	N
37	20230825	130403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4690	-70	5	-1.47	142754395	30324	46.55	4700	4750	4660	6180	3335	4760	4707.63	1.41	-757	4843	4801	4758	4716	4673	4822	4737	261	1420	500	3520	5	1	52197139	2448	67.97	1.98	12	0.06	69.00	2363.00	7560	20230203	-37.96	4150	20221013	13.01	7560	-37.96	20230203	4460	5.16	20230818	7560	-37.96	20230203	4150	13.01	20221013	1.82	N	032620	500	260 억	734899	N	N	0	N	N
38	20230825	120404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4710	-50	5	-1.05	121657720	25831	39.65	4700	4750	4660	6180	3335	4760	4709.74	1.41	2090	4843	4801	4758	4716	4673	4822	4737	261	1420	500	3520	5	1	52197139	2458	68.26	1.99	12	0.05	69.00	2363.00	7560	20230203	-37.70	4150	20221013	13.49	7560	-37.70	20230203	4460	5.61	20230818	7560	-37.70	20230203	4150	13.49	20221013	1.82	N	032620	500	260 억	734899	N	N	0	N	N
39	20230825	110404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4735	-25	5	-0.53	109648770	23289	35.75	4700	4750	4660	6180	3335	4760	4708.16	1.41	2005	4843	4801	4758	4716	4673	4822	4737	261	1420	500	3520	5	1	52197139	2472	68.62	2.00	12	0.04	69.00	2363.00	7560	20230203	-37.37	4150	20221013	14.10	7560	-37.37	20230203	4460	6.17	20230818	7560	-37.37	20230203	4150	14.10	20221013	1.82	N	032620	500	260 억	734899	N	N	0	N	N
40	20230825	100403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4730	-30	5	-0.63	80475060	17116	26.27	4700	4745	4660	6180	3335	4760	4701.72	1.41	2144	4843	4801	4758	4716	4673	4822	4737	261	1420	500	3520	5	1	52197139	2469	68.55	2.00	12	0.03	69.00	2363.00	7560	20230203	-37.43	4150	20221013	13.98	7560	-37.43	20230203	4460	6.05	20230818	7560	-37.43	20230203	4150	13.98	20221013	1.82	N	032620	500	260 억	734899	N	N	0	N	N
41	20230825	090405	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4675	-85	5	-1.79	14809110	3152	4.84	4700	4740	4675	6180	3335	4760	4698.18	1.41	-1097	4843	4801	4758	4716	4673	4822	4737	261	1420	500	3520	5	1	52197139	2440	67.75	1.98	12	0.01	69.00	2363.00	7560	20230203	-38.16	4150	20221013	12.65	7560	-38.16	20230203	4460	4.82	20230818	7560	-38.16	20230203	4150	12.65	20221013	1.82	N	032620	500	260 억	734899	N	N	0	N	N
42	20230824	160400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4760	25	2	0.53	307297725	64599	38.91	4735	4800	4715	6150	3315	4735	4757.00	1.39	12541	4955	4845	4745	4635	4535	4900	4690	261	1415	500	3500	5	1	52197139	2485	68.99	2.01	12	0.12	69.00	2363.00	7560	20230203	-37.04	4150	20221013	14.70	7560	-37.04	20230203	4460	6.73	20230818	7560	-37.04	20230203	4150	14.70	20221013	1.82	N	032620	500	260 억	723609	N	N	0	N	N
43	20230824	150359	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4755	20	2	0.42	295530620	62124	37.41	4735	4800	4715	6150	3315	4735	4757.11	1.39	11997	4955	4845	4745	4635	4535	4900	4690	261	1415	500	3500	5	1	52197139	2482	68.91	2.01	12	0.12	69.00	2363.00	7560	20230203	-37.10	4150	20221013	14.58	7560	-37.10	20230203	4460	6.61	20230818	7560	-37.10	20230203	4150	14.58	20221013	1.82	N	032620	500	260 억	723609	N	N	0	N	N
44	20230824	140401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4765	30	2	0.63	268175785	56376	33.95	4735	4800	4715	6150	3315	4735	4756.91	1.39	12341	4955	4845	4745	4635	4535	4900	4690	261	1415	500	3500	5	1	52197139	2487	69.06	2.02	12	0.11	69.00	2363.00	7560	20230203	-36.97	4150	20221013	14.82	7560	-36.97	20230203	4460	6.84	20230818	7560	-36.97	20230203	4150	14.82	20221013	1.82	N	032620	500	260 억	723609	N	N	0	N	N
45	20230824	130403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4780	45	2	0.95	238791760	50213	30.24	4735	4800	4715	6150	3315	4735	4755.58	1.39	11792	4955	4845	4745	4635	4535	4900	4690	261	1415	500	3500	5	1	52197139	2495	69.28	2.02	12	0.10	69.00	2363.00	7560	20230203	-36.77	4150	20221013	15.18	7560	-36.77	20230203	4460	7.17	20230818	7560	-36.77	20230203	4150	15.18	20221013	1.82	N	032620	500	260 억	723609	N	N	0	N	N
46	20230824	120403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4755	20	2	0.42	211642310	44506	26.80	4735	4800	4715	6150	3315	4735	4755.37	1.39	9046	4955	4845	4745	4635	4535	4900	4690	261	1415	500	3500	5	1	52197139	2482	68.91	2.01	12	0.09	69.00	2363.00	7560	20230203	-37.10	4150	20221013	14.58	7560	-37.10	20230203	4460	6.61	20230818	7560	-37.10	20230203	4150	14.58	20221013	1.82	N	032620	500	260 억	723609	N	N	0	N	N
47	20230824	110402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4790	55	2	1.16	176334845	37116	22.35	4735	4790	4715	6150	3315	4735	4750.91	1.39	8213	4955	4845	4745	4635	4535	4900	4690	261	1415	500	3500	5	1	52197139	2500	69.42	2.03	12	0.07	69.00	2363.00	7560	20230203	-36.64	4150	20221013	15.42	7560	-36.64	20230203	4460	7.40	20230818	7560	-36.64	20230203	4150	15.42	20221013	1.82	N	032620	500	260 억	723609	N	N	0	N	N
48	20230824	100400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4740	5	2	0.11	99115815	20879	12.57	4735	4775	4715	6150	3315	4735	4747.15	1.39	-2320	4955	4845	4745	4635	4535	4900	4690	261	1415	500	3500	5	1	52197139	2474	68.70	2.01	12	0.04	69.00	2363.00	7560	20230203	-37.30	4150	20221013	14.22	7560	-37.30	20230203	4460	6.28	20230818	7560	-37.30	20230203	4150	14.22	20221013	1.82	N	032620	500	260 억	723609	N	N	0	N	N
49	20230824	090402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4730	-5	5	-0.11	42533010	8946	5.39	4735	4775	4730	6150	3315	4735	4754.42	1.39	-6186	4955	4845	4745	4635	4535	4900	4690	261	1415	500	3500	5	1	52197139	2469	68.55	2.00	12	0.02	69.00	2363.00	7560	20230203	-37.43	4150	20221013	13.98	7560	-37.43	20230203	4460	6.05	20230818	7560	-37.43	20230203	4150	13.98	20221013	1.82	N	032620	500	260 억	723609	N	N	0	N	N
50	20230823	160358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4735	85	2	1.83	791550105	165712	227.40	4680	4855	4645	6040	3255	4650	4776.71	1.38	3799	4763	4706	4663	4606	4563	4685	4585	261	1390	500	3440	5	1	52197139	2472	68.62	2.00	12	0.32	69.00	2363.00	7560	20230203	-37.37	4150	20221013	14.10	7560	-37.37	20230203	4460	6.17	20230818	7560	-37.37	20230203	4150	14.10	20221013	1.82	N	032620	500	260 억	719810	N	N	0	N	N
51	20230823	150400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4730	80	2	1.72	768808890	160917	220.82	4680	4855	4645	6040	3255	4650	4777.67	1.38	4007	4763	4706	4663	4606	4563	4685	4585	261	1390	500	3440	5	1	52197139	2469	68.55	2.00	12	0.31	69.00	2363.00	7560	20230203	-37.43	4150	20221013	13.98	7560	-37.43	20230203	4460	6.05	20230818	7560	-37.43	20230203	4150	13.98	20221013	1.82	N	032620	500	260 억	719810	N	N	0	N	N
52	20230823	140402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4735	85	2	1.83	729990725	152698	209.54	4680	4855	4645	6040	3255	4650	4780.62	1.38	6285	4763	4706	4663	4606	4563	4685	4585	261	1390	500	3440	5	1	52197139	2472	68.62	2.00	12	0.29	69.00	2363.00	7560	20230203	-37.37	4150	20221013	14.10	7560	-37.37	20230203	4460	6.17	20230818	7560	-37.37	20230203	4150	14.10	20221013	1.82	N	032620	500	260 억	719810	N	N	0	N	N
53	20230823	130400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4715	65	2	1.40	705825290	147584	202.52	4680	4855	4645	6040	3255	4650	4782.53	1.38	7181	4763	4706	4663	4606	4563	4685	4585	261	1390	500	3440	5	1	52197139	2461	68.33	2.00	12	0.28	69.00	2363.00	7560	20230203	-37.63	4150	20221013	13.61	7560	-37.63	20230203	4460	5.72	20230818	7560	-37.63	20230203	4150	13.61	20221013	1.82	N	032620	500	260 억	719810	N	N	0	N	N
54	20230823	120402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4750	100	2	2.15	655086010	136885	187.84	4680	4855	4645	6040	3255	4650	4785.67	1.38	14323	4763	4706	4663	4606	4563	4685	4585	261	1390	500	3440	5	1	52197139	2479	68.84	2.01	12	0.26	69.00	2363.00	7560	20230203	-37.17	4150	20221013	14.46	7560	-37.17	20230203	4460	6.50	20230818	7560	-37.17	20230203	4150	14.46	20221013	1.82	N	032620	500	260 억	719810	N	N	0	N	N
55	20230823	110400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4760	110	2	2.37	631619090	131947	181.06	4680	4855	4645	6040	3255	4650	4786.92	1.38	14850	4763	4706	4663	4606	4563	4685	4585	261	1390	500	3440	5	1	52197139	2485	68.99	2.01	12	0.25	69.00	2363.00	7560	20230203	-37.04	4150	20221013	14.70	7560	-37.04	20230203	4460	6.73	20230818	7560	-37.04	20230203	4150	14.70	20221013	1.82	N	032620	500	260 억	719810	N	N	0	N	N
56	20230823	100359	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4815	165	2	3.55	535749940	112079	153.80	4680	4840	4645	6040	3255	4650	4780.11	1.38	14740	4763	4706	4663	4606	4563	4685	4585	261	1390	500	3440	5	1	52197139	2513	69.78	2.04	12	0.21	69.00	2363.00	7560	20230203	-36.31	4150	20221013	16.02	7560	-36.31	20230203	4460	7.96	20230818	7560	-36.31	20230203	4150	16.02	20221013	1.82	N	032620	500	260 억	719810	N	N	0	N	N
57	20230823	090404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4650	0	3	0.00	8658410	1857	2.55	4680	4680	4650	6040	3255	4650	4662.58	1.38	-1135	4763	4706	4663	4606	4563	4685	4585	261	1390	500	3440	5	1	52197139	2427	67.39	1.97	12	0.00	69.00	2363.00	7560	20230203	-38.49	4150	20221013	12.05	7560	-38.49	20230203	4460	4.26	20230818	7560	-38.49	20230203	4150	12.05	20221013	1.82	N	032620	500	260 억	719810	N	N	0	N	N
58	20230822	160357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4650	0	3	0.00	337774835	72534	78.93	4720	4720	4620	6040	3255	4650	4656.79	1.39	-4752	4823	4736	4638	4551	4453	4780	4595	261	1390	500	3440	5	1	52197139	2427	67.39	1.97	12	0.14	69.00	2363.00	7560	20230203	-38.49	4150	20221013	12.05	7560	-38.49	20230203	4460	4.26	20230818	7560	-38.49	20230203	4150	12.05	20221013	1.82	N	032620	500	260 억	724562	N	N	14	N	N
59	20230822	150357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4630	-20	5	-0.43	324482515	69674	75.82	4720	4720	4620	6040	3255	4650	4657.15	1.39	-4413	4823	4736	4638	4551	4453	4780	4595	261	1390	500	3440	5	1	52197139	2417	67.10	1.96	12	0.13	69.00	2363.00	7560	20230203	-38.76	4150	20221013	11.57	7560	-38.76	20230203	4460	3.81	20230818	7560	-38.76	20230203	4150	11.57	20221013	1.82	N	032620	500	260 억	724562	N	N	14	N	N
60	20230822	140402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4635	-15	5	-0.32	300929915	64594	70.29	4720	4720	4620	6040	3255	4650	4658.79	1.39	-5236	4823	4736	4638	4551	4453	4780	4595	261	1390	500	3440	5	1	52197139	2419	67.17	1.96	12	0.12	69.00	2363.00	7560	20230203	-38.69	4150	20221013	11.69	7560	-38.69	20230203	4460	3.92	20230818	7560	-38.69	20230203	4150	11.69	20221013	1.82	N	032620	500	260 억	724562	N	N	14	N	N
61	20230822	130358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4660	10	2	0.22	256777230	55091	59.95	4720	4720	4620	6040	3255	4650	4660.97	1.39	-2126	4823	4736	4638	4551	4453	4780	4595	261	1390	500	3440	5	1	52197139	2432	67.54	1.97	12	0.11	69.00	2363.00	7560	20230203	-38.36	4150	20221013	12.29	7560	-38.36	20230203	4460	4.48	20230818	7560	-38.36	20230203	4150	12.29	20221013	1.82	N	032620	500	260 억	724562	N	N	14	N	N
62	20230822	120351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4680	30	2	0.65	200959570	43137	46.94	4720	4720	4620	6040	3255	4650	4658.64	1.39	3923	4823	4736	4638	4551	4453	4780	4595	261	1390	500	3440	5	1	52197139	2443	67.83	1.98	12	0.08	69.00	2363.00	7560	20230203	-38.10	4150	20221013	12.77	7560	-38.10	20230203	4460	4.93	20230818	7560	-38.10	20230203	4150	12.77	20221013	1.82	N	032620	500	260 억	724562	N	N	14	N	N
63	20230822	110356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4675	25	2	0.54	148648125	31943	34.76	4720	4720	4620	6040	3255	4650	4653.54	1.39	3749	4823	4736	4638	4551	4453	4780	4595	261	1390	500	3440	5	1	52197139	2440	67.75	1.98	12	0.06	69.00	2363.00	7560	20230203	-38.16	4150	20221013	12.65	7560	-38.16	20230203	4460	4.82	20230818	7560	-38.16	20230203	4150	12.65	20221013	1.82	N	032620	500	260 억	724562	N	N	14	N	N
64	20230822	100356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4665	15	2	0.32	129338545	27809	30.26	4720	4720	4620	6040	3255	4650	4650.96	1.39	3716	4823	4736	4638	4551	4453	4780	4595	261	1390	500	3440	5	1	52197139	2435	67.61	1.97	12	0.05	69.00	2363.00	7560	20230203	-38.29	4150	20221013	12.41	7560	-38.29	20230203	4460	4.60	20230818	7560	-38.29	20230203	4150	12.41	20221013	1.82	N	032620	500	260 억	724562	N	N	14	N	N
65	20230822	090356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4670	20	2	0.43	5766625	1229	1.34	4720	4720	4670	6040	3255	4650	4692.13	1.39	-431	4823	4736	4638	4551	4453	4780	4595	261	1390	500	3440	5	1	52197139	2438	67.68	1.98	12	0.00	69.00	2363.00	7560	20230203	-38.23	4150	20221013	12.53	7560	-38.23	20230203	4460	4.71	20230818	7560	-38.23	20230203	4150	12.53	20221013	1.82	N	032620	500	260 억	724562	N	N	14	N	N
66	20230821	160357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4650	50	2	1.09	428442130	91689	74.02	4540	4725	4540	5980	3220	4600	4672.80	1.37	9275	4700	4650	4555	4505	4410	4675	4530	261	1380	500	3400	5	1	52197139	2427	67.39	1.97	12	0.18	69.00	2363.00	7560	20230203	-38.49	4150	20221013	12.05	7560	-38.49	20230203	4460	4.26	20230818	7560	-38.49	20230203	4150	12.05	20221013	1.82	N	032620	500	260 억	715286	N	N	14	N	N
67	20230821	150357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4685	85	2	1.85	374959520	80244	64.78	4540	4725	4540	5980	3220	4600	4672.74	1.37	9116	4700	4650	4555	4505	4410	4675	4530	261	1380	500	3400	5	1	52197139	2445	67.90	1.98	12	0.15	69.00	2363.00	7560	20230203	-38.03	4150	20221013	12.89	7560	-38.03	20230203	4460	5.04	20230818	7560	-38.03	20230203	4150	12.89	20221013	1.82	N	032620	500	260 억	715286	N	N	127	N	N
68	20230821	140400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4715	115	2	2.50	305730835	65555	52.92	4540	4725	4540	5980	3220	4600	4663.73	1.37	6622	4700	4650	4555	4505	4410	4675	4530	261	1380	500	3400	5	1	52197139	2461	68.33	2.00	12	0.13	69.00	2363.00	7560	20230203	-37.63	4150	20221013	13.61	7560	-37.63	20230203	4460	5.72	20230818	7560	-37.63	20230203	4150	13.61	20221013	1.82	N	032620	500	260 억	715286	N	N	127	N	N
69	20230821	130400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4685	85	2	1.85	241246000	51835	41.84	4540	4725	4540	5980	3220	4600	4654.12	1.37	7167	4700	4650	4555	4505	4410	4675	4530	261	1380	500	3400	5	1	52197139	2445	67.90	1.98	12	0.10	69.00	2363.00	7560	20230203	-38.03	4150	20221013	12.89	7560	-38.03	20230203	4460	5.04	20230818	7560	-38.03	20230203	4150	12.89	20221013	1.82	N	032620	500	260 억	715286	N	N	127	N	N
70	20230821	120359	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4720	120	2	2.61	212608925	45746	36.93	4540	4720	4540	5980	3220	4600	4647.60	1.37	8334	4700	4650	4555	4505	4410	4675	4530	261	1380	500	3400	5	1	52197139	2464	68.41	2.00	12	0.09	69.00	2363.00	7560	20230203	-37.57	4150	20221013	13.73	7560	-37.57	20230203	4460	5.83	20230818	7560	-37.57	20230203	4150	13.73	20221013	1.82	N	032620	500	260 억	715286	N	N	127	N	N
71	20230821	110359	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4705	105	2	2.28	182239770	39297	31.72	4540	4705	4540	5980	3220	4600	4637.50	1.37	7683	4700	4650	4555	4505	4410	4675	4530	261	1380	500	3400	5	1	52197139	2456	68.19	1.99	12	0.08	69.00	2363.00	7560	20230203	-37.76	4150	20221013	13.37	7560	-37.76	20230203	4460	5.49	20230818	7560	-37.76	20230203	4150	13.37	20221013	1.82	N	032620	500	260 억	715286	N	N	127	N	N
72	20230821	100357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4700	100	2	2.17	122459875	26559	21.44	4540	4705	4540	5980	3220	4600	4610.86	1.37	8262	4700	4650	4555	4505	4410	4675	4530	261	1380	500	3400	5	1	52197139	2453	68.12	1.99	12	0.05	69.00	2363.00	7560	20230203	-37.83	4150	20221013	13.25	7560	-37.83	20230203	4460	5.38	20230818	7560	-37.83	20230203	4150	13.25	20221013	1.82	N	032620	500	260 억	715286	N	N	127	N	N
73	20230821	090402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4580	-20	5	-0.43	28929810	6337	5.12	4540	4610	4540	5980	3220	4600	4565.22	1.37	259	4700	4650	4555	4505	4410	4675	4530	261	1380	500	3400	5	1	52197139	2391	66.38	1.94	12	0.01	69.00	2363.00	7560	20230203	-39.42	4150	20221013	10.36	7560	-39.42	20230203	4460	2.69	20230818	7560	-39.42	20230203	4150	10.36	20221013	1.82	N	032620	500	260 억	715286	N	N	127	N	N
74	20230818	160357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4600	35	2	0.77	561918090	123780	61.63	4565	4605	4460	5930	3200	4565	4539.32	1.36	5087	4718	4641	4573	4496	4428	4607	4462	261	1365	500	3370	5	1	52197139	2401	66.67	1.95	12	0.24	69.00	2363.00	7560	20230203	-39.15	4150	20221013	10.84	7560	-39.15	20230203	4460	3.14	20230818	7560	-39.15	20230203	4150	10.84	20221013	1.83	N	032620	500	260 억	710201	N	N	127	N	N
75	20230818	150353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4580	15	2	0.33	546214880	120364	59.93	4565	4605	4460	5930	3200	4565	4538.03	1.36	5331	4718	4641	4573	4496	4428	4607	4462	261	1365	500	3370	5	1	52197139	2391	66.38	1.94	12	0.23	69.00	2363.00	7560	20230203	-39.42	4150	20221013	10.36	7560	-39.42	20230203	4460	2.69	20230818	7560	-39.42	20230203	4150	10.36	20221013	1.83	N	032620	500	260 억	710201	N	N	44	N	N
76	20230818	140357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4590	25	2	0.55	490323985	108137	53.84	4565	4605	4460	5930	3200	4565	4534.29	1.36	4079	4718	4641	4573	4496	4428	4607	4462	261	1365	500	3370	5	1	52197139	2396	66.52	1.94	12	0.21	69.00	2363.00	7560	20230203	-39.29	4150	20221013	10.60	7560	-39.29	20230203	4460	2.91	20230818	7560	-39.29	20230203	4150	10.60	20221013	1.83	N	032620	500	260 억	710201	N	N	44	N	N
77	20230818	130354	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4585	20	2	0.44	455762325	100583	50.08	4565	4605	4460	5930	3200	4565	4531.21	1.36	3878	4718	4641	4573	4496	4428	4607	4462	261	1365	500	3370	5	1	52197139	2393	66.45	1.94	12	0.19	69.00	2363.00	7560	20230203	-39.35	4150	20221013	10.48	7560	-39.35	20230203	4460	2.80	20230818	7560	-39.35	20230203	4150	10.48	20221013	1.83	N	032620	500	260 억	710201	N	N	44	N	N
78	20230818	120404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4590	25	2	0.55	410530780	90678	45.15	4565	4605	4460	5930	3200	4565	4527.35	1.36	2604	4718	4641	4573	4496	4428	4607	4462	261	1365	500	3370	5	1	52197139	2396	66.52	1.94	12	0.17	69.00	2363.00	7560	20230203	-39.29	4150	20221013	10.60	7560	-39.29	20230203	4460	2.91	20230818	7560	-39.29	20230203	4150	10.60	20221013	1.83	N	032620	500	260 억	710201	N	N	44	N	N
79	20230818	110355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4565	0	3	0.00	327684710	72586	36.14	4565	4580	4460	5930	3200	4565	4514.43	1.36	-5373	4718	4641	4573	4496	4428	4607	4462	261	1365	500	3370	5	1	52197139	2383	66.16	1.93	12	0.14	69.00	2363.00	7560	20230203	-39.62	4150	20221013	10.00	7560	-39.62	20230203	4460	2.35	20230818	7560	-39.62	20230203	4150	10.00	20221013	1.83	N	032620	500	260 억	710201	N	N	44	N	N
80	20230818	100357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4510	-55	5	-1.20	217795075	48364	24.08	4565	4565	4460	5930	3200	4565	4503.25	1.36	-4968	4718	4641	4573	4496	4428	4607	4462	261	1365	500	3370	5	1	52197139	2354	65.36	1.91	12	0.09	69.00	2363.00	7560	20230203	-40.34	4150	20221013	8.67	7560	-40.34	20230203	4460	1.12	20230818	7560	-40.34	20230203	4150	8.67	20221013	1.83	N	032620	500	260 억	710201	N	N	44	N	N
81	20230818	090357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4510	-55	5	-1.20	23060760	5088	2.53	4565	4565	4510	5930	3200	4565	4532.38	1.36	-349	4718	4641	4573	4496	4428	4607	4462	261	1365	500	3370	5	1	52197139	2354	65.36	1.91	12	0.01	69.00	2363.00	7560	20230203	-40.34	4150	20221013	8.67	7560	-40.34	20230203	4505	0.11	20230817	7560	-40.34	20230203	4150	8.67	20221013	1.83	N	032620	500	260 억	710201	N	N	44	N	N
82	20230817	160357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4565	-50	5	-1.08	910117800	200169	48.43	4600	4650	4505	5990	3235	4615	4546.75	1.31	24392	5041	4827	4721	4507	4401	4775	4455	261	1377	500	3410	5	1	52197139	2383	66.16	1.93	12	0.38	69.00	2363.00	7560	20230203	-39.62	4150	20221013	10.00	7560	-39.62	20230203	4505	1.33	20230817	7560	-39.62	20230203	4150	10.00	20221013	1.81	N	032620	500	260 억	685727	N	N	44	N	N
83	20230817	150400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4565	-50	5	-1.08	887816640	195281	47.25	4600	4650	4505	5990	3235	4615	4546.35	1.31	22203	5041	4827	4721	4507	4401	4775	4455	261	1377	500	3410	5	1	52197139	2383	66.16	1.93	12	0.37	69.00	2363.00	7560	20230203	-39.62	4150	20221013	10.00	7560	-39.62	20230203	4505	1.33	20230817	7560	-39.62	20230203	4150	10.00	20221013	1.81	N	032620	500	260 억	685727	N	N	33	N	N
84	20230817	140357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4580	-35	5	-0.76	805238080	177117	42.85	4600	4650	4505	5990	3235	4615	4546.36	1.31	20873	5041	4827	4721	4507	4401	4775	4455	261	1377	500	3410	5	1	52197139	2391	66.38	1.94	12	0.34	69.00	2363.00	7560	20230203	-39.42	4150	20221013	10.36	7560	-39.42	20230203	4505	1.66	20230817	7560	-39.42	20230203	4150	10.36	20221013	1.81	N	032620	500	260 억	685727	N	N	33	N	N
85	20230817	130354	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4565	-50	5	-1.08	737093060	162182	39.24	4600	4650	4505	5990	3235	4615	4544.85	1.31	19715	5041	4827	4721	4507	4401	4775	4455	261	1377	500	3410	5	1	52197139	2383	66.16	1.93	12	0.31	69.00	2363.00	7560	20230203	-39.62	4150	20221013	10.00	7560	-39.62	20230203	4505	1.33	20230817	7560	-39.62	20230203	4150	10.00	20221013	1.81	N	032620	500	260 억	685727	N	N	33	N	N
86	20230817	120355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4565	-50	5	-1.08	670273110	147532	35.70	4600	4650	4505	5990	3235	4615	4543.24	1.31	15657	5041	4827	4721	4507	4401	4775	4455	261	1377	500	3410	5	1	52197139	2383	66.16	1.93	12	0.28	69.00	2363.00	7560	20230203	-39.62	4150	20221013	10.00	7560	-39.62	20230203	4505	1.33	20230817	7560	-39.62	20230203	4150	10.00	20221013	1.81	N	032620	500	260 억	685727	N	N	33	N	N
87	20230817	110356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4560	-55	5	-1.19	606774250	133603	32.33	4600	4650	4505	5990	3235	4615	4541.62	1.31	10600	5041	4827	4721	4507	4401	4775	4455	261	1377	500	3410	5	1	52197139	2380	66.09	1.93	12	0.26	69.00	2363.00	7560	20230203	-39.68	4150	20221013	9.88	7560	-39.68	20230203	4505	1.22	20230817	7560	-39.68	20230203	4150	9.88	20221013	1.81	N	032620	500	260 억	685727	N	N	33	N	N
88	20230817	100355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4535	-80	5	-1.73	451942625	99409	24.05	4600	4650	4505	5990	3235	4615	4546.29	1.31	10625	5041	4827	4721	4507	4401	4775	4455	261	1377	500	3410	5	1	52197139	2367	65.72	1.92	12	0.19	69.00	2363.00	7560	20230203	-40.01	4150	20221013	9.28	7560	-40.01	20230203	4505	0.67	20230817	7560	-40.01	20230203	4150	9.28	20221013	1.81	N	032620	500	260 억	685727	N	N	33	N	N
89	20230817	090354	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4595	-20	5	-0.43	66139300	14436	3.49	4600	4650	4520	5990	3235	4615	4581.55	1.31	-3410	5041	4827	4721	4507	4401	4775	4455	261	1377	500	3410	5	1	52197139	2398	66.59	1.94	12	0.03	69.00	2363.00	7560	20230203	-39.22	4150	20221013	10.72	7560	-39.22	20230203	4520	1.66	20230817	7560	-39.22	20230203	4150	10.72	20221013	1.81	N	032620	500	260 억	685727	N	N	33	N	N
90	20230816	160355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4615	-345	5	-6.96	1935970365	412941	200.16	4855	4935	4615	6440	3475	4960	4688.76	1.42	-58924	5123	5041	4978	4896	4833	5010	4865	261	1482	500	3670	5	1	52197139	2409	66.88	1.95	12	0.79	69.00	2363.00	7560	20230203	-38.96	4150	20221013	11.20	7560	-38.96	20230203	4595	0.44	20230726	7560	-38.96	20230203	4150	11.20	20221013	1.80	N	032620	500	260 억	743453	N	N	33	N	N
91	20230816	150355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4620	-340	5	-6.85	1788418965	381000	184.67	4855	4935	4615	6440	3475	4960	4694.01	1.42	-53111	5123	5041	4978	4896	4833	5010	4865	261	1482	500	3670	5	1	52197139	2412	66.96	1.96	12	0.73	69.00	2363.00	7560	20230203	-38.89	4150	20221013	11.33	7560	-38.89	20230203	4595	0.54	20230726	7560	-38.89	20230203	4150	11.33	20221013	1.80	N	032620	500	260 억	743453	N	N	20	N	N
92	20230816	140355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4635	-325	5	-6.55	1674292825	356328	172.72	4855	4935	4625	6440	3475	4960	4698.74	1.42	-49434	5123	5041	4978	4896	4833	5010	4865	261	1482	500	3670	5	1	52197139	2419	67.17	1.96	12	0.68	69.00	2363.00	7560	20230203	-38.69	4150	20221013	11.69	7560	-38.69	20230203	4595	0.87	20230726	7560	-38.69	20230203	4150	11.69	20221013	1.80	N	032620	500	260 억	743453	N	N	20	N	N
93	20230816	130356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4635	-325	5	-6.55	1543127180	328038	159.00	4855	4935	4630	6440	3475	4960	4704.11	1.42	-41512	5123	5041	4978	4896	4833	5010	4865	261	1482	500	3670	5	1	52197139	2419	67.17	1.96	12	0.63	69.00	2363.00	7560	20230203	-38.69	4150	20221013	11.69	7560	-38.69	20230203	4595	0.87	20230726	7560	-38.69	20230203	4150	11.69	20221013	1.80	N	032620	500	260 억	743453	N	N	20	N	N
94	20230816	120401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4645	-315	5	-6.35	1457201765	309559	150.05	4855	4935	4630	6440	3475	4960	4707.35	1.42	-40803	5123	5041	4978	4896	4833	5010	4865	261	1482	500	3670	5	1	52197139	2425	67.32	1.97	12	0.59	69.00	2363.00	7560	20230203	-38.56	4150	20221013	11.93	7560	-38.56	20230203	4595	1.09	20230726	7560	-38.56	20230203	4150	11.93	20221013	1.80	N	032620	500	260 억	743453	N	N	20	N	N
95	20230816	110357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4665	-295	5	-5.95	1207321645	255798	123.99	4855	4935	4645	6440	3475	4960	4719.82	1.42	-27067	5123	5041	4978	4896	4833	5010	4865	261	1482	500	3670	5	1	52197139	2435	67.61	1.97	12	0.49	69.00	2363.00	7560	20230203	-38.29	4150	20221013	12.41	7560	-38.29	20230203	4595	1.52	20230726	7560	-38.29	20230203	4150	12.41	20221013	1.80	N	032620	500	260 억	743453	N	N	20	N	N
96	20230816	100354	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4685	-275	5	-5.54	945998695	199894	96.89	4855	4935	4645	6440	3475	4960	4732.50	1.42	-22202	5123	5041	4978	4896	4833	5010	4865	261	1482	500	3670	5	1	52197139	2445	67.90	1.98	12	0.38	69.00	2363.00	7560	20230203	-38.03	4150	20221013	12.89	7560	-38.03	20230203	4595	1.96	20230726	7560	-38.03	20230203	4150	12.89	20221013	1.80	N	032620	500	260 억	743453	N	N	20	N	N
97	20230816	090352	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4855	-105	5	-2.12	75499465	15570	7.55	4855	4935	4825	6440	3475	4960	4849.03	1.42	-1895	5123	5041	4978	4896	4833	5010	4865	261	1482	500	3670	5	1	52197139	2534	70.36	2.05	12	0.03	69.00	2363.00	7560	20230203	-35.78	4150	20221013	16.99	7560	-35.78	20230203	4595	5.66	20230726	7560	-35.78	20230203	4150	16.99	20221013	1.80	N	032620	500	260 억	743453	N	N	20	N	N
98	20230814	160352	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4960	-120	5	-2.36	1023800440	206024	202.79	5000	5060	4915	6600	3560	5080	4969.30	1.34	42164	5350	5215	5065	4930	4780	5140	4855	261	1520	500	3750	5	1	52197139	2589	71.88	2.10	12	0.39	69.00	2363.00	7560	20230203	-34.39	4150	20221013	19.52	7560	-34.39	20230203	4595	7.94	20230726	7560	-34.39	20230203	4150	19.52	20221013	1.81	N	032620	500	260 억	701290	N	N	20	N	N
99	20230814	150350	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4950	-130	5	-2.56	998913070	200996	197.84	5000	5060	4915	6600	3560	5080	4969.76	1.34	42047	5350	5215	5065	4930	4780	5140	4855	261	1520	500	3750	5	1	52197139	2584	71.74	2.09	12	0.39	69.00	2363.00	7560	20230203	-34.52	4150	20221013	19.28	7560	-34.52	20230203	4595	7.73	20230726	7560	-34.52	20230203	4150	19.28	20221013	1.81	N	032620	500	260 억	701290	N	N	0	N	N
100	20230814	140351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4945	-135	5	-2.66	868952205	174633	171.89	5000	5060	4925	6600	3560	5080	4975.82	1.34	34311	5350	5215	5065	4930	4780	5140	4855	261	1520	500	3750	5	1	52197139	2581	71.67	2.09	12	0.33	69.00	2363.00	7560	20230203	-34.59	4150	20221013	19.16	7560	-34.59	20230203	4595	7.62	20230726	7560	-34.59	20230203	4150	19.16	20221013	1.81	N	032620	500	260 억	701290	N	N	0	N	N
101	20230814	130350	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4955	-125	5	-2.46	803417030	161370	158.84	5000	5060	4925	6600	3560	5080	4978.66	1.34	35814	5350	5215	5065	4930	4780	5140	4855	261	1520	500	3750	5	1	52197139	2586	71.81	2.10	12	0.31	69.00	2363.00	7560	20230203	-34.46	4150	20221013	19.40	7560	-34.46	20230203	4595	7.83	20230726	7560	-34.46	20230203	4150	19.40	20221013	1.81	N	032620	500	260 억	701290	N	N	0	N	N
102	20230814	120349	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4940	-140	5	-2.76	746902835	149997	147.64	5000	5060	4925	6600	3560	5080	4979.38	1.34	34747	5350	5215	5065	4930	4780	5140	4855	261	1520	500	3750	5	1	52197139	2579	71.59	2.09	12	0.29	69.00	2363.00	7560	20230203	-34.66	4150	20221013	19.04	7560	-34.66	20230203	4595	7.51	20230726	7560	-34.66	20230203	4150	19.04	20221013	1.81	N	032620	500	260 억	701290	N	N	0	N	N
103	20230814	110349	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4965	-115	5	-2.26	724104255	145392	143.11	5000	5060	4925	6600	3560	5080	4980.29	1.34	34742	5350	5215	5065	4930	4780	5140	4855	261	1520	500	3750	5	1	52197139	2592	71.96	2.10	12	0.28	69.00	2363.00	7560	20230203	-34.33	4150	20221013	19.64	7560	-34.33	20230203	4595	8.05	20230726	7560	-34.33	20230203	4150	19.64	20221013	1.81	N	032620	500	260 억	701290	N	N	0	N	N
104	20230814	100349	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4955	-125	5	-2.46	581062085	116484	114.66	5000	5060	4925	6600	3560	5080	4988.26	1.34	26172	5350	5215	5065	4930	4780	5140	4855	261	1520	500	3750	5	1	52197139	2586	71.81	2.10	12	0.22	69.00	2363.00	7560	20230203	-34.46	4150	20221013	19.40	7560	-34.46	20230203	4595	7.83	20230726	7560	-34.46	20230203	4150	19.40	20221013	1.81	N	032620	500	260 억	701290	N	N	0	N	N
105	20230814	090349	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5050	-30	5	-0.59	71133915	14221	14.00	5000	5060	4960	6600	3560	5080	5001.48	1.34	1828	5350	5215	5065	4930	4780	5140	4855	261	1520	500	3750	10	1	52197139	2636	73.19	2.14	12	0.03	69.00	2363.00	7560	20230203	-33.20	4150	20221013	21.69	7560	-33.20	20230203	4595	9.90	20230726	7560	-33.20	20230203	4150	21.69	20221013	1.81	N	032620	500	260 억	701290	N	N	0	N	N
106	20230811	160348	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5080	-40	5	-0.78	502646505	98795	104.98	5120	5200	4915	6650	3590	5120	5087.78	1.30	22416	5253	5186	5113	5046	4973	5220	5080	261	1530	500	3780	10	1	52197139	2652	73.62	2.15	12	0.19	69.00	2363.00	7560	20230203	-32.80	4150	20221013	22.41	7560	-32.80	20230203	4595	10.55	20230726	7560	-32.80	20230203	4150	22.41	20221013	1.83	N	032620	500	260 억	678800	N	N	6	N	N
107	20230811	150347	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5070	-50	5	-0.98	469125275	92184	97.96	5120	5200	4915	6650	3590	5120	5089.01	1.30	18771	5253	5186	5113	5046	4973	5220	5080	261	1530	500	3780	10	1	52197139	2646	73.48	2.15	12	0.18	69.00	2363.00	7560	20230203	-32.94	4150	20221013	22.17	7560	-32.94	20230203	4595	10.34	20230726	7560	-32.94	20230203	4150	22.17	20221013	1.83	N	032620	500	260 억	678800	N	N	6	N	N
108	20230811	140348	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	-30	5	-0.59	338640965	66312	70.47	5120	5200	4915	6650	3590	5120	5106.78	1.30	8704	5253	5186	5113	5046	4973	5220	5080	261	1530	500	3780	10	1	52197139	2657	73.77	2.15	12	0.13	69.00	2363.00	7560	20230203	-32.67	4150	20221013	22.65	7560	-32.67	20230203	4595	10.77	20230726	7560	-32.67	20230203	4150	22.65	20221013	1.83	N	032620	500	260 억	678800	N	N	6	N	N
109	20230811	130346	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	20	2	0.39	208252590	40527	43.07	5120	5200	5080	6650	3590	5120	5138.61	1.30	4146	5253	5186	5113	5046	4973	5220	5080	261	1530	500	3780	10	1	52197139	2683	74.49	2.18	12	0.08	69.00	2363.00	7560	20230203	-32.01	4150	20221013	23.86	7560	-32.01	20230203	4595	11.86	20230726	7560	-32.01	20230203	4150	23.86	20221013	1.83	N	032620	500	260 억	678800	N	N	6	N	N
110	20230811	120345	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	0	3	0.00	189753220	36914	39.23	5120	5200	5080	6650	3590	5120	5140.41	1.30	3724	5253	5186	5113	5046	4973	5220	5080	261	1530	500	3780	10	1	52197139	2672	74.20	2.17	12	0.07	69.00	2363.00	7560	20230203	-32.28	4150	20221013	23.37	7560	-32.28	20230203	4595	11.43	20230726	7560	-32.28	20230203	4150	23.37	20221013	1.83	N	032620	500	260 억	678800	N	N	6	N	N
111	20230811	110343	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	10	2	0.20	163352640	31777	33.77	5120	5200	5080	6650	3590	5120	5140.59	1.30	3006	5253	5186	5113	5046	4973	5220	5080	261	1530	500	3780	10	1	52197139	2678	74.35	2.17	12	0.06	69.00	2363.00	7560	20230203	-32.14	4150	20221013	23.61	7560	-32.14	20230203	4595	11.64	20230726	7560	-32.14	20230203	4150	23.61	20221013	1.83	N	032620	500	260 억	678800	N	N	6	N	N
112	20230811	100342	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5180	60	2	1.17	103731800	20172	21.44	5120	5200	5080	6650	3590	5120	5142.37	1.30	2654	5253	5186	5113	5046	4973	5220	5080	261	1530	500	3780	10	1	52197139	2704	75.07	2.19	12	0.04	69.00	2363.00	7560	20230203	-31.48	4150	20221013	24.82	7560	-31.48	20230203	4595	12.73	20230726	7560	-31.48	20230203	4150	24.82	20221013	1.83	N	032620	500	260 억	678800	N	N	6	N	N
113	20230811	090346	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5110	-10	5	-0.20	8024420	1568	1.67	5120	5150	5110	6650	3590	5120	5117.61	1.30	-627	5253	5186	5113	5046	4973	5220	5080	261	1530	500	3780	10	1	52197139	2667	74.06	2.16	12	0.00	69.00	2363.00	7560	20230203	-32.41	4150	20221013	23.13	7560	-32.41	20230203	4595	11.21	20230726	7560	-32.41	20230203	4150	23.13	20221013	1.83	N	032620	500	260 억	678800	N	N	6	N	N
114	20230810	160343	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	80	2	1.59	477628330	93465	109.93	5040	5180	5040	6550	3530	5040	5110.39	1.25	26441	5193	5116	4963	4886	4733	5155	4925	261	1510	500	3720	10	1	52197139	2672	74.20	2.17	12	0.18	69.00	2363.00	7560	20230203	-32.28	4150	20221013	23.37	7560	-32.28	20230203	4595	11.43	20230726	7560	-32.28	20230203	4150	23.37	20221013	1.85	N	032620	500	260 억	652744	N	N	6	N	N
115	20230810	150342	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	60	2	1.19	456426300	89314	105.05	5040	5180	5040	6550	3530	5040	5110.51	1.25	25123	5193	5116	4963	4886	4733	5155	4925	261	1510	500	3720	10	1	52197139	2662	73.91	2.16	12	0.17	69.00	2363.00	7560	20230203	-32.54	4150	20221013	22.89	7560	-32.54	20230203	4595	10.99	20230726	7560	-32.54	20230203	4150	22.89	20221013	1.85	N	032620	500	260 억	652744	N	N	556	N	N
116	20230810	140342	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	90	2	1.79	428457130	83835	98.60	5040	5180	5040	6550	3530	5040	5110.89	1.25	23581	5193	5116	4963	4886	4733	5155	4925	261	1510	500	3720	10	1	52197139	2678	74.35	2.17	12	0.16	69.00	2363.00	7560	20230203	-32.14	4150	20221013	23.61	7560	-32.14	20230203	4595	11.64	20230726	7560	-32.14	20230203	4150	23.61	20221013	1.85	N	032620	500	260 억	652744	N	N	556	N	N
117	20230810	130339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	80	2	1.59	398916570	78066	91.82	5040	5180	5040	6550	3530	5040	5110.17	1.25	23852	5193	5116	4963	4886	4733	5155	4925	261	1510	500	3720	10	1	52197139	2672	74.20	2.17	12	0.15	69.00	2363.00	7560	20230203	-32.28	4150	20221013	23.37	7560	-32.28	20230203	4595	11.43	20230726	7560	-32.28	20230203	4150	23.37	20221013	1.85	N	032620	500	260 억	652744	N	N	556	N	N
118	20230810	120343	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5110	70	2	1.39	361310830	70718	83.17	5040	5180	5040	6550	3530	5040	5109.37	1.25	20387	5193	5116	4963	4886	4733	5155	4925	261	1510	500	3720	10	1	52197139	2667	74.06	2.16	12	0.14	69.00	2363.00	7560	20230203	-32.41	4150	20221013	23.13	7560	-32.41	20230203	4595	11.21	20230726	7560	-32.41	20230203	4150	23.13	20221013	1.85	N	032620	500	260 억	652744	N	N	556	N	N
119	20230810	110345	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	60	2	1.19	326547190	63892	75.15	5040	5180	5040	6550	3530	5040	5111.15	1.25	15213	5193	5116	4963	4886	4733	5155	4925	261	1510	500	3720	10	1	52197139	2662	73.91	2.16	12	0.12	69.00	2363.00	7560	20230203	-32.54	4150	20221013	22.89	7560	-32.54	20230203	4595	10.99	20230726	7560	-32.54	20230203	4150	22.89	20221013	1.85	N	032620	500	260 억	652744	N	N	556	N	N
120	20230810	100344	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	80	2	1.59	185482360	36417	42.83	5040	5150	5040	6550	3530	5040	5093.58	1.25	12208	5193	5116	4963	4886	4733	5155	4925	261	1510	500	3720	10	1	52197139	2672	74.20	2.17	12	0.07	69.00	2363.00	7560	20230203	-32.28	4150	20221013	23.37	7560	-32.28	20230203	4595	11.43	20230726	7560	-32.28	20230203	4150	23.37	20221013	1.85	N	032620	500	260 억	652744	N	N	556	N	N
121	20230810	090345	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5050	10	2	0.20	12009690	2375	2.79	5040	5090	5040	6550	3530	5040	5058.25	1.25	-339	5193	5116	4963	4886	4733	5155	4925	261	1510	500	3720	10	1	52197139	2636	73.19	2.14	12	0.00	69.00	2363.00	7560	20230203	-33.20	4150	20221013	21.69	7560	-33.20	20230203	4595	9.90	20230726	7560	-33.20	20230203	4150	21.69	20221013	1.85	N	032620	500	260 억	652744	N	N	556	N	N
122	20230809	160342	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5040	180	2	3.70	422479685	84994	57.99	4810	5040	4810	6310	3405	4860	4970.54	1.17	43471	5143	5001	4928	4786	4713	4965	4750	261	1452	500	3590	10	1	52197139	2631	73.04	2.13	12	0.16	69.00	2363.00	7560	20230203	-33.33	4150	20221013	21.45	7560	-33.33	20230203	4595	9.68	20230726	7560	-33.33	20230203	4150	21.45	20221013	1.85	N	032620	500	260 억	609273	N	N	556	N	N
123	20230809	150339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5040	180	2	3.70	402762575	81079	55.32	4810	5040	4810	6310	3405	4860	4967.53	1.17	40822	5143	5001	4928	4786	4713	4965	4750	261	1452	500	3590	10	1	52197139	2631	73.04	2.13	12	0.16	69.00	2363.00	7560	20230203	-33.33	4150	20221013	21.45	7560	-33.33	20230203	4595	9.68	20230726	7560	-33.33	20230203	4150	21.45	20221013	1.85	N	032620	500	260 억	609273	N	N	111	N	N
124	20230809	140339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5030	170	2	3.50	362154455	73003	49.81	4810	5040	4810	6310	3405	4860	4960.82	1.17	39401	5143	5001	4928	4786	4713	4965	4750	261	1452	500	3590	10	1	52197139	2626	72.90	2.13	12	0.14	69.00	2363.00	7560	20230203	-33.47	4150	20221013	21.20	7560	-33.47	20230203	4595	9.47	20230726	7560	-33.47	20230203	4150	21.20	20221013	1.85	N	032620	500	260 억	609273	N	N	111	N	N
125	20230809	130346	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5040	180	2	3.70	317803545	64158	43.78	4810	5040	4810	6310	3405	4860	4953.45	1.17	35461	5143	5001	4928	4786	4713	4965	4750	261	1452	500	3590	10	1	52197139	2631	73.04	2.13	12	0.12	69.00	2363.00	7560	20230203	-33.33	4150	20221013	21.45	7560	-33.33	20230203	4595	9.68	20230726	7560	-33.33	20230203	4150	21.45	20221013	1.85	N	032620	500	260 억	609273	N	N	111	N	N
126	20230809	120344	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4990	130	2	2.67	209518200	42491	28.99	4810	5010	4810	6310	3405	4860	4930.88	1.17	21218	5143	5001	4928	4786	4713	4965	4750	261	1452	500	3590	5	1	52197139	2605	72.32	2.11	12	0.08	69.00	2363.00	7560	20230203	-33.99	4150	20221013	20.24	7560	-33.99	20230203	4595	8.60	20230726	7560	-33.99	20230203	4150	20.24	20221013	1.85	N	032620	500	260 억	609273	N	N	111	N	N
127	20230809	110342	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4990	130	2	2.67	196757610	39935	27.25	4810	5010	4810	6310	3405	4860	4926.95	1.17	20014	5143	5001	4928	4786	4713	4965	4750	261	1452	500	3590	5	1	52197139	2605	72.32	2.11	12	0.08	69.00	2363.00	7560	20230203	-33.99	4150	20221013	20.24	7560	-33.99	20230203	4595	8.60	20230726	7560	-33.99	20230203	4150	20.24	20221013	1.85	N	032620	500	260 억	609273	N	N	111	N	N
128	20230809	100338	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4945	85	2	1.75	136433830	27835	18.99	4810	4950	4810	6310	3405	4860	4901.52	1.17	12064	5143	5001	4928	4786	4713	4965	4750	261	1452	500	3590	5	1	52197139	2581	71.67	2.09	12	0.05	69.00	2363.00	7560	20230203	-34.59	4150	20221013	19.16	7560	-34.59	20230203	4595	7.62	20230726	7560	-34.59	20230203	4150	19.16	20221013	1.85	N	032620	500	260 억	609273	N	N	111	N	N
129	20230809	090339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4850	-10	5	-0.21	13458970	2796	1.91	4810	4910	4810	6310	3405	4860	4813.65	1.17	223	5143	5001	4928	4786	4713	4965	4750	261	1452	500	3590	5	1	52197139	2532	70.29	2.05	12	0.01	69.00	2363.00	7560	20230203	-35.85	4150	20221013	16.87	7560	-35.85	20230203	4595	5.55	20230726	7560	-35.85	20230203	4150	16.87	20221013	1.85	N	032620	500	260 억	609273	N	N	111	N	N
130	20230808	160345	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4860	-170	5	-3.38	717181675	145814	194.20	5030	5070	4855	6530	3530	5030	4918.47	1.19	-11722	5173	5101	5048	4976	4923	5137	5012	261	1500	500	3720	5	1	52197139	2537	70.43	2.06	12	0.28	69.00	2363.00	7560	20230203	-35.71	4150	20221013	17.11	7560	-35.71	20230203	4595	5.77	20230726	7560	-35.71	20230203	4150	17.11	20221013	1.83	N	032620	500	260 억	620996	N	N	111	N	N
131	20230808	150341	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4885	-145	5	-2.88	663388300	134797	179.53	5030	5070	4865	6530	3530	5030	4921.39	1.19	-8719	5173	5101	5048	4976	4923	5137	5012	261	1500	500	3720	5	1	52197139	2550	70.80	2.07	12	0.26	69.00	2363.00	7560	20230203	-35.38	4150	20221013	17.71	7560	-35.38	20230203	4595	6.31	20230726	7560	-35.38	20230203	4150	17.71	20221013	1.83	N	032620	500	260 억	620996	N	N	207	N	N
132	20230808	140338	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4915	-115	5	-2.29	525055700	106496	141.84	5030	5070	4890	6530	3530	5030	4930.29	1.19	3883	5173	5101	5048	4976	4923	5137	5012	261	1500	500	3720	5	1	52197139	2565	71.23	2.08	12	0.20	69.00	2363.00	7560	20230203	-34.99	4150	20221013	18.43	7560	-34.99	20230203	4595	6.96	20230726	7560	-34.99	20230203	4150	18.43	20221013	1.83	N	032620	500	260 억	620996	N	N	207	N	N
133	20230808	130336	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4915	-115	5	-2.29	420617635	85234	113.52	5030	5070	4890	6530	3530	5030	4934.86	1.19	3954	5173	5101	5048	4976	4923	5137	5012	261	1500	500	3720	5	1	52197139	2565	71.23	2.08	12	0.16	69.00	2363.00	7560	20230203	-34.99	4150	20221013	18.43	7560	-34.99	20230203	4595	6.96	20230726	7560	-34.99	20230203	4150	18.43	20221013	1.83	N	032620	500	260 억	620996	N	N	207	N	N
134	20230808	120339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4910	-120	5	-2.39	325836120	65935	87.81	5030	5070	4895	6530	3530	5030	4941.78	1.19	5016	5173	5101	5048	4976	4923	5137	5012	261	1500	500	3720	5	1	52197139	2563	71.16	2.08	12	0.13	69.00	2363.00	7560	20230203	-35.05	4150	20221013	18.31	7560	-35.05	20230203	4595	6.86	20230726	7560	-35.05	20230203	4150	18.31	20221013	1.83	N	032620	500	260 억	620996	N	N	207	N	N
135	20230808	110336	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4915	-115	5	-2.29	257976275	52102	69.39	5030	5070	4895	6530	3530	5030	4951.37	1.19	937	5173	5101	5048	4976	4923	5137	5012	261	1500	500	3720	5	1	52197139	2565	71.23	2.08	12	0.10	69.00	2363.00	7560	20230203	-34.99	4150	20221013	18.43	7560	-34.99	20230203	4595	6.96	20230726	7560	-34.99	20230203	4150	18.43	20221013	1.83	N	032620	500	260 억	620996	N	N	207	N	N
136	20230808	100341	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4970	-60	5	-1.19	94900140	19005	25.31	5030	5070	4965	6530	3530	5030	4993.43	1.19	-4197	5173	5101	5048	4976	4923	5137	5012	261	1500	500	3720	5	1	52197139	2594	72.03	2.10	12	0.04	69.00	2363.00	7560	20230203	-34.26	4150	20221013	19.76	7560	-34.26	20230203	4595	8.16	20230726	7560	-34.26	20230203	4150	19.76	20221013	1.83	N	032620	500	260 억	620996	N	N	207	N	N
137	20230808	090340	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5070	40	2	0.80	3179760	632	0.84	5030	5070	5030	6530	3530	5030	5031.27	1.19	-94	5173	5101	5048	4976	4923	5137	5012	261	1500	500	3720	10	1	52197139	2646	73.48	2.15	12	0.00	69.00	2363.00	7560	20230203	-32.94	4150	20221013	22.17	7560	-32.94	20230203	4595	10.34	20230726	7560	-32.94	20230203	4150	22.17	20221013	1.83	N	032620	500	260 억	620996	N	N	207	N	N
138	20230807	160338	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5030	-30	5	-0.59	378847150	75083	121.58	5020	5120	4995	6570	3550	5060	5045.74	1.17	11180	5173	5116	5063	5006	4953	5090	4980	261	1510	500	3740	10	1	52197139	2626	72.90	2.13	12	0.14	69.00	2363.00	7560	20230203	-33.47	4150	20221013	21.20	7560	-33.47	20230203	4595	9.47	20230726	7560	-33.47	20230203	4150	21.20	20221013	1.79	N	032620	500	260 억	609786	N	N	207	N	N
139	20230807	150336	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5040	-20	5	-0.40	344012690	68169	110.38	5020	5120	4995	6570	3550	5060	5046.47	1.17	10478	5173	5116	5063	5006	4953	5090	4980	261	1510	500	3740	10	1	52197139	2631	73.04	2.13	12	0.13	69.00	2363.00	7560	20230203	-33.33	4150	20221013	21.45	7560	-33.33	20230203	4595	9.68	20230726	7560	-33.33	20230203	4150	21.45	20221013	1.79	N	032620	500	260 억	609786	N	N	35	N	N
140	20230807	140339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5070	10	2	0.20	277896480	55045	89.13	5020	5120	4995	6570	3550	5060	5048.53	1.17	5187	5173	5116	5063	5006	4953	5090	4980	261	1510	500	3740	10	1	52197139	2646	73.48	2.15	12	0.11	69.00	2363.00	7560	20230203	-32.94	4150	20221013	22.17	7560	-32.94	20230203	4595	10.34	20230726	7560	-32.94	20230203	4150	22.17	20221013	1.79	N	032620	500	260 억	609786	N	N	35	N	N
141	20230807	130337	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	40	2	0.79	245572000	48668	78.80	5020	5120	4995	6570	3550	5060	5045.86	1.17	4384	5173	5116	5063	5006	4953	5090	4980	261	1510	500	3740	10	1	52197139	2662	73.91	2.16	12	0.09	69.00	2363.00	7560	20230203	-32.54	4150	20221013	22.89	7560	-32.54	20230203	4595	10.99	20230726	7560	-32.54	20230203	4150	22.89	20221013	1.79	N	032620	500	260 억	609786	N	N	35	N	N
142	20230807	120336	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5070	10	2	0.20	220167000	43650	70.68	5020	5120	4995	6570	3550	5060	5043.92	1.17	2827	5173	5116	5063	5006	4953	5090	4980	261	1510	500	3740	10	1	52197139	2646	73.48	2.15	12	0.08	69.00	2363.00	7560	20230203	-32.94	4150	20221013	22.17	7560	-32.94	20230203	4595	10.34	20230726	7560	-32.94	20230203	4150	22.17	20221013	1.79	N	032620	500	260 억	609786	N	N	35	N	N
143	20230807	110334	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	30	2	0.59	195283020	38718	62.69	5020	5120	4995	6570	3550	5060	5043.73	1.17	2499	5173	5116	5063	5006	4953	5090	4980	261	1510	500	3740	10	1	52197139	2657	73.77	2.15	12	0.07	69.00	2363.00	7560	20230203	-32.67	4150	20221013	22.65	7560	-32.67	20230203	4595	10.77	20230726	7560	-32.67	20230203	4150	22.65	20221013	1.79	N	032620	500	260 억	609786	N	N	35	N	N
144	20230807	100337	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	-60	5	-1.19	123672940	24587	39.81	5020	5070	4995	6570	3550	5060	5030.01	1.17	1449	5173	5116	5063	5006	4953	5090	4980	261	1510	500	3740	10	1	52197139	2610	72.46	2.12	12	0.05	69.00	2363.00	7560	20230203	-33.86	4150	20221013	20.48	7560	-33.86	20230203	4595	8.81	20230726	7560	-33.86	20230203	4150	20.48	20221013	1.79	N	032620	500	260 억	609786	N	N	35	N	N
145	20230807	090338	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	-50	5	-0.99	38519290	7657	12.40	5020	5060	5010	6570	3550	5060	5030.60	1.17	-7192	5173	5116	5063	5006	4953	5090	4980	261	1510	500	3740	10	1	52197139	2615	72.61	2.12	12	0.01	69.00	2363.00	7560	20230203	-33.73	4150	20221013	20.72	7560	-33.73	20230203	4595	9.03	20230726	7560	-33.73	20230203	4150	20.72	20221013	1.79	N	032620	500	260 억	609786	N	N	35	N	N
146	20230804	160334	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5060	-60	5	-1.17	311587550	61667	21.67	5120	5120	5010	6650	3590	5120	5052.49	1.16	-794	5490	5305	5105	4920	4720	5397	5012	261	1530	500	3780	10	1	52197139	2641	73.33	2.14	12	0.12	69.00	2363.00	7560	20230203	-33.07	4150	20221013	21.93	7560	-33.07	20230203	4595	10.12	20230726	7560	-33.07	20230203	4150	21.93	20221013	1.78	N	032620	500	260 억	606846	N	N	35	N	N
147	20230804	150335	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5050	-70	5	-1.37	305559730	60474	21.25	5120	5120	5010	6650	3590	5120	5052.49	1.16	-872	5490	5305	5105	4920	4720	5397	5012	261	1530	500	3780	10	1	52197139	2636	73.19	2.14	12	0.12	69.00	2363.00	7560	20230203	-33.20	4150	20221013	21.69	7560	-33.20	20230203	4595	9.90	20230726	7560	-33.20	20230203	4150	21.69	20221013	1.78	N	032620	500	260 억	606846	N	N	272	N	N
148	20230804	140339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5050	-70	5	-1.37	247079000	48849	17.16	5120	5120	5010	6650	3590	5120	5057.73	1.16	-1691	5490	5305	5105	4920	4720	5397	5012	261	1530	500	3780	10	1	52197139	2636	73.19	2.14	12	0.09	69.00	2363.00	7560	20230203	-33.20	4150	20221013	21.69	7560	-33.20	20230203	4595	9.90	20230726	7560	-33.20	20230203	4150	21.69	20221013	1.78	N	032620	500	260 억	606846	N	N	272	N	N
149	20230804	130335	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5060	-60	5	-1.17	235961660	46644	16.39	5120	5120	5010	6650	3590	5120	5058.48	1.16	-1236	5490	5305	5105	4920	4720	5397	5012	261	1530	500	3780	10	1	52197139	2641	73.33	2.14	12	0.09	69.00	2363.00	7560	20230203	-33.07	4150	20221013	21.93	7560	-33.07	20230203	4595	10.12	20230726	7560	-33.07	20230203	4150	21.93	20221013	1.78	N	032620	500	260 억	606846	N	N	272	N	N
150	20230804	120334	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5030	-90	5	-1.76	221155460	43706	15.36	5120	5120	5010	6650	3590	5120	5059.76	1.16	-1035	5490	5305	5105	4920	4720	5397	5012	261	1530	500	3780	10	1	52197139	2626	72.90	2.13	12	0.08	69.00	2363.00	7560	20230203	-33.47	4150	20221013	21.20	7560	-33.47	20230203	4595	9.47	20230726	7560	-33.47	20230203	4150	21.20	20221013	1.78	N	032620	500	260 억	606846	N	N	272	N	N
151	20230804	110335	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	-30	5	-0.59	188264500	37185	13.07	5120	5120	5010	6650	3590	5120	5062.56	1.16	-3268	5490	5305	5105	4920	4720	5397	5012	261	1530	500	3780	10	1	52197139	2657	73.77	2.15	12	0.07	69.00	2363.00	7560	20230203	-32.67	4150	20221013	22.65	7560	-32.67	20230203	4595	10.77	20230726	7560	-32.67	20230203	4150	22.65	20221013	1.78	N	032620	500	260 억	606846	N	N	272	N	N
152	20230804	100332	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	-20	5	-0.39	140459960	27756	9.75	5120	5120	5010	6650	3590	5120	5060.04	1.16	-3798	5490	5305	5105	4920	4720	5397	5012	261	1530	500	3780	10	1	52197139	2662	73.91	2.16	12	0.05	69.00	2363.00	7560	20230203	-32.54	4150	20221013	22.89	7560	-32.54	20230203	4595	10.99	20230726	7560	-32.54	20230203	4150	22.89	20221013	1.78	N	032620	500	260 억	606846	N	N	272	N	N
153	20230804	090332	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	-30	5	-0.59	29585690	5807	2.04	5120	5120	5050	6650	3590	5120	5093.81	1.16	-820	5490	5305	5105	4920	4720	5397	5012	261	1530	500	3780	10	1	52197139	2657	73.77	2.15	12	0.01	69.00	2363.00	7560	20230203	-32.67	4150	20221013	22.65	7560	-32.67	20230203	4595	10.77	20230726	7560	-32.67	20230203	4150	22.65	20221013	1.78	N	032620	500	260 억	606846	N	N	272	N	N
154	20230803	160332	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	135	2	2.71	1444430545	281684	500.33	5000	5290	4905	6480	3490	4985	5127.84	1.21	-25401	5151	5067	5026	4942	4901	5047	4922	261	1495	500	3680	10	1	52197139	2672	74.20	2.17	12	0.54	69.00	2363.00	7560	20230203	-32.28	4150	20221013	23.37	7560	-32.28	20230203	4595	11.43	20230726	7560	-32.28	20230203	4150	23.37	20221013	1.80	N	032620	500	260 억	633522	N	N	272	N	N
155	20230803	150334	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5110	125	2	2.51	1401880925	273355	485.53	5000	5290	4905	6480	3490	4985	5128.43	1.21	-26672	5151	5067	5026	4942	4901	5047	4922	261	1495	500	3680	10	1	52197139	2667	74.06	2.16	12	0.52	69.00	2363.00	7560	20230203	-32.41	4150	20221013	23.13	7560	-32.41	20230203	4595	11.21	20230726	7560	-32.41	20230203	4150	23.13	20221013	1.80	N	032620	500	260 억	633522	N	N	299	N	N
156	20230803	140331	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5250	265	2	5.32	1138248495	222246	394.75	5000	5290	4905	6480	3490	4985	5121.57	1.21	-20159	5151	5067	5026	4942	4901	5047	4922	261	1495	500	3680	10	1	52197139	2740	76.09	2.22	12	0.43	69.00	2363.00	7560	20230203	-30.56	4150	20221013	26.51	7560	-30.56	20230203	4595	14.25	20230726	7560	-30.56	20230203	4150	26.51	20221013	1.80	N	032620	500	260 억	633522	N	N	299	N	N
157	20230803	130335	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5040	55	2	1.10	403337935	80718	143.37	5000	5070	4905	6480	3490	4985	4996.88	1.21	5493	5151	5067	5026	4942	4901	5047	4922	261	1495	500	3680	10	1	52197139	2631	73.04	2.13	12	0.15	69.00	2363.00	7560	20230203	-33.33	4150	20221013	21.45	7560	-33.33	20230203	4595	9.68	20230726	7560	-33.33	20230203	4150	21.45	20221013	1.80	N	032620	500	260 억	633522	N	N	299	N	N
158	20230803	120334	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5050	65	2	1.30	358684300	71804	127.54	5000	5070	4905	6480	3490	4985	4995.32	1.21	2967	5151	5067	5026	4942	4901	5047	4922	261	1495	500	3680	10	1	52197139	2636	73.19	2.14	12	0.14	69.00	2363.00	7560	20230203	-33.20	4150	20221013	21.69	7560	-33.20	20230203	4595	9.90	20230726	7560	-33.20	20230203	4150	21.69	20221013	1.80	N	032620	500	260 억	633522	N	N	299	N	N
159	20230803	110330	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	25	2	0.50	281740065	56501	100.36	5000	5040	4905	6480	3490	4985	4986.46	1.21	5700	5151	5067	5026	4942	4901	5047	4922	261	1495	500	3680	10	1	52197139	2615	72.61	2.12	12	0.11	69.00	2363.00	7560	20230203	-33.73	4150	20221013	20.72	7560	-33.73	20230203	4595	9.03	20230726	7560	-33.73	20230203	4150	20.72	20221013	1.80	N	032620	500	260 억	633522	N	N	299	N	N
160	20230803	100331	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	25	2	0.50	186655295	37554	66.70	5000	5020	4905	6480	3490	4985	4970.32	1.21	6676	5151	5067	5026	4942	4901	5047	4922	261	1495	500	3680	10	1	52197139	2615	72.61	2.12	12	0.07	69.00	2363.00	7560	20230203	-33.73	4150	20221013	20.72	7560	-33.73	20230203	4595	9.03	20230726	7560	-33.73	20230203	4150	20.72	20221013	1.80	N	032620	500	260 억	633522	N	N	299	N	N
161	20230803	090330	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4930	-55	5	-1.10	7304730	1467	2.61	5000	5020	4930	6480	3490	4985	4979.36	1.21	-1322	5151	5067	5026	4942	4901	5047	4922	261	1495	500	3680	5	1	52197139	2573	71.45	2.09	12	0.00	69.00	2363.00	7560	20230203	-34.79	4150	20221013	18.80	7560	-34.79	20230203	4595	7.29	20230726	7560	-34.79	20230203	4150	18.80	20221013	1.80	N	032620	500	260 억	633522	N	N	299	N	N
162	20230802	160332	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4985	-95	5	-1.87	275984835	55038	62.80	5110	5110	4985	6600	3560	5080	5014.64	1.25	-17468	5183	5131	5028	4976	4873	5157	5002	261	1520	500	3750	5	1	52197139	2602	72.25	2.11	12	0.11	69.00	2363.00	7560	20230203	-34.06	4150	20221013	20.12	7560	-34.06	20230203	4595	8.49	20230726	7560	-34.06	20230203	4150	20.12	20221013	1.79	N	032620	500	260 억	651104	N	N	299	N	N
163	20230802	150335	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4990	-90	5	-1.77	263545955	52544	59.96	5110	5110	4985	6600	3560	5080	5015.72	1.25	-16078	5183	5131	5028	4976	4873	5157	5002	261	1520	500	3750	5	1	52197139	2605	72.32	2.11	12	0.10	69.00	2363.00	7560	20230203	-33.99	4150	20221013	20.24	7560	-33.99	20230203	4595	8.60	20230726	7560	-33.99	20230203	4150	20.24	20221013	1.79	N	032620	500	260 억	651104	N	N	0	N	N
164	20230802	140333	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4990	-90	5	-1.77	242566430	48342	55.16	5110	5110	4985	6600	3560	5080	5017.72	1.25	-16010	5183	5131	5028	4976	4873	5157	5002	261	1520	500	3750	5	1	52197139	2605	72.32	2.11	12	0.09	69.00	2363.00	7560	20230203	-33.99	4150	20221013	20.24	7560	-33.99	20230203	4595	8.60	20230726	7560	-33.99	20230203	4150	20.24	20221013	1.79	N	032620	500	260 억	651104	N	N	0	N	N
165	20230802	130332	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5020	-60	5	-1.18	185990475	37015	42.24	5110	5110	4990	6600	3560	5080	5024.73	1.25	-10821	5183	5131	5028	4976	4873	5157	5002	261	1520	500	3750	10	1	52197139	2620	72.75	2.12	12	0.07	69.00	2363.00	7560	20230203	-33.60	4150	20221013	20.96	7560	-33.60	20230203	4595	9.25	20230726	7560	-33.60	20230203	4150	20.96	20221013	1.79	N	032620	500	260 억	651104	N	N	0	N	N
166	20230802	120329	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	-70	5	-1.38	162048315	32244	36.79	5110	5110	4990	6600	3560	5080	5025.69	1.25	-9766	5183	5131	5028	4976	4873	5157	5002	261	1520	500	3750	10	1	52197139	2615	72.61	2.12	12	0.06	69.00	2363.00	7560	20230203	-33.73	4150	20221013	20.72	7560	-33.73	20230203	4595	9.03	20230726	7560	-33.73	20230203	4150	20.72	20221013	1.79	N	032620	500	260 억	651104	N	N	0	N	N
167	20230802	110327	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5020	-60	5	-1.18	107690390	21388	24.40	5110	5110	5020	6600	3560	5080	5035.08	1.25	-1286	5183	5131	5028	4976	4873	5157	5002	261	1520	500	3750	10	1	52197139	2620	72.75	2.12	12	0.04	69.00	2363.00	7560	20230203	-33.60	4150	20221013	20.96	7560	-33.60	20230203	4595	9.25	20230726	7560	-33.60	20230203	4150	20.96	20221013	1.79	N	032620	500	260 억	651104	N	N	0	N	N
168	20230802	100330	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5040	-40	5	-0.79	60025130	11911	13.59	5110	5110	5020	6600	3560	5080	5039.47	1.25	-1611	5183	5131	5028	4976	4873	5157	5002	261	1520	500	3750	10	1	52197139	2631	73.04	2.13	12	0.02	69.00	2363.00	7560	20230203	-33.33	4150	20221013	21.45	7560	-33.33	20230203	4595	9.68	20230726	7560	-33.33	20230203	4150	21.45	20221013	1.79	N	032620	500	260 억	651104	N	N	0	N	N
169	20230802	090328	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5050	-30	5	-0.59	9953480	1957	2.23	5110	5110	5050	6600	3560	5080	5086.09	1.25	-1314	5183	5131	5028	4976	4873	5157	5002	261	1520	500	3750	10	1	52197139	2636	73.19	2.14	12	0.00	69.00	2363.00	7560	20230203	-33.20	4150	20221013	21.69	7560	-33.20	20230203	4595	9.90	20230726	7560	-33.20	20230203	4150	21.69	20221013	1.79	N	032620	500	260 억	651104	N	N	0	N	N
170	20230801	160331	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5080	150	2	3.04	438798310	87186	109.93	4925	5080	4925	6400	3455	4930	5032.90	1.24	6587	5050	4990	4925	4865	4800	4957	4832	261	1472	500	3640	10	1	52197139	2652	73.62	2.15	12	0.17	69.00	2363.00	7560	20230203	-32.80	4150	20221013	22.41	7560	-32.80	20230203	4595	10.55	20230726	7560	-32.80	20230203	4150	22.41	20221013	1.80	N	032620	500	260 억	645167	N	N	105	N	N
171	20230801	150327	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5050	120	2	2.43	404429260	80401	101.37	4925	5070	4925	6400	3455	4930	5030.16	1.24	6025	5050	4990	4925	4865	4800	4957	4832	261	1472	500	3640	10	1	52197139	2636	73.19	2.14	12	0.15	69.00	2363.00	7560	20230203	-33.20	4150	20221013	21.69	7560	-33.20	20230203	4595	9.90	20230726	7560	-33.20	20230203	4150	21.69	20221013	1.80	N	032620	500	260 억	645167	N	N	105	N	N
172	20230801	140334	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5050	120	2	2.43	360501290	71694	90.40	4925	5070	4925	6400	3455	4930	5028.35	1.24	3468	5050	4990	4925	4865	4800	4957	4832	261	1472	500	3640	10	1	52197139	2636	73.19	2.14	12	0.14	69.00	2363.00	7560	20230203	-33.20	4150	20221013	21.69	7560	-33.20	20230203	4595	9.90	20230726	7560	-33.20	20230203	4150	21.69	20221013	1.80	N	032620	500	260 억	645167	N	N	105	N	N
173	20230801	130328	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5060	130	2	2.64	277245590	55166	69.56	4925	5070	4925	6400	3455	4930	5025.68	1.24	10435	5050	4990	4925	4865	4800	4957	4832	261	1472	500	3640	10	1	52197139	2641	73.33	2.14	12	0.11	69.00	2363.00	7560	20230203	-33.07	4150	20221013	21.93	7560	-33.07	20230203	4595	10.12	20230726	7560	-33.07	20230203	4150	21.93	20221013	1.80	N	032620	500	260 억	645167	N	N	105	N	N
174	20230801	120329	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5060	130	2	2.64	245587710	48912	61.67	4925	5070	4925	6400	3455	4930	5021.03	1.24	11368	5050	4990	4925	4865	4800	4957	4832	261	1472	500	3640	10	1	52197139	2641	73.33	2.14	12	0.09	69.00	2363.00	7560	20230203	-33.07	4150	20221013	21.93	7560	-33.07	20230203	4595	10.12	20230726	7560	-33.07	20230203	4150	21.93	20221013	1.80	N	032620	500	260 억	645167	N	N	105	N	N
175	20230801	110326	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5050	120	2	2.43	181572220	36238	45.69	4925	5060	4925	6400	3455	4930	5010.57	1.24	13064	5050	4990	4925	4865	4800	4957	4832	261	1472	500	3640	10	1	52197139	2636	73.19	2.14	12	0.07	69.00	2363.00	7560	20230203	-33.20	4150	20221013	21.69	7560	-33.20	20230203	4595	9.90	20230726	7560	-33.20	20230203	4150	21.69	20221013	1.80	N	032620	500	260 억	645167	N	N	105	N	N
176	20230801	100328	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	70	2	1.42	126902695	25392	32.02	4925	5050	4925	6400	3455	4930	4997.77	1.24	11242	5050	4990	4925	4865	4800	4957	4832	261	1472	500	3640	10	1	52197139	2610	72.46	2.12	12	0.05	69.00	2363.00	7560	20230203	-33.86	4150	20221013	20.48	7560	-33.86	20230203	4595	8.81	20230726	7560	-33.86	20230203	4150	20.48	20221013	1.80	N	032620	500	260 억	645167	N	N	105	N	N
177	20230801	090325	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4940	10	2	0.20	4723645	957	1.21	4925	4955	4925	6400	3455	4930	4935.95	1.24	358	5050	4990	4925	4865	4800	4957	4832	261	1472	500	3640	5	1	52197139	2579	71.59	2.09	12	0.00	69.00	2363.00	7560	20230203	-34.66	4150	20221013	19.04	7560	-34.66	20230203	4595	7.51	20230726	7560	-34.66	20230203	4150	19.04	20221013	1.80	N	032620	500	260 억	645167	N	N	105	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History