KissMeData/053300/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160539	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5570	-60	5	-1.07	5921304280	1080504	22.64	5510	5570	5410	7310	3950	5630	5479.01	0.34	16916	6336	5982	5786	5432	5236	5885	5335	209	1680	500	4050	10	1	41776331	2327	37.64	1.31	12	2.59	148.00	4236.00	7020	20230201	-20.66	4250	20221013	31.06	7020	-20.66	20230201	4415	26.16	20230726	7020	-20.66	20230201	4250	31.06	20221013	2.48	N	053300	500	208 억	142361	N	N	6	N	N
3	20230831	150701	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5470	-160	5	-2.84	4711622450	862212	18.06	5510	5540	5410	7310	3950	5630	5464.55	0.34	36498	6336	5982	5786	5432	5236	5885	5335	209	1680	500	4050	10	1	41776331	2285	36.96	1.29	12	2.06	148.00	4236.00	7020	20230201	-22.08	4250	20221013	28.71	7020	-22.08	20230201	4415	23.90	20230726	7020	-22.08	20230201	4250	28.71	20221013	2.48	N	053300	500	208 억	142361	N	N	0	N	N
4	20230831	140742	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5430	-200	5	-3.55	4356114360	796769	16.69	5510	5540	5410	7310	3950	5630	5467.19	0.34	38302	6336	5982	5786	5432	5236	5885	5335	209	1680	500	4050	10	1	41776331	2268	36.69	1.28	12	1.91	148.00	4236.00	7020	20230201	-22.65	4250	20221013	27.76	7020	-22.65	20230201	4415	22.99	20230726	7020	-22.65	20230201	4250	27.76	20221013	2.48	N	053300	500	208 억	142361	N	N	0	N	N
5	20230831	130719	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5420	-210	5	-3.73	4041848910	738827	15.48	5510	5540	5410	7310	3950	5630	5470.60	0.34	40281	6336	5982	5786	5432	5236	5885	5335	209	1680	500	4050	10	1	41776331	2264	36.62	1.28	12	1.77	148.00	4236.00	7020	20230201	-22.79	4250	20221013	27.53	7020	-22.79	20230201	4415	22.76	20230726	7020	-22.79	20230201	4250	27.53	20221013	2.48	N	053300	500	208 억	142361	N	N	0	N	N
6	20230831	120735	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5450	-180	5	-3.20	3532388400	644871	13.51	5510	5540	5430	7310	3950	5630	5477.63	0.34	33245	6336	5982	5786	5432	5236	5885	5335	209	1680	500	4050	10	1	41776331	2277	36.82	1.29	12	1.54	148.00	4236.00	7020	20230201	-22.36	4250	20221013	28.24	7020	-22.36	20230201	4415	23.44	20230726	7020	-22.36	20230201	4250	28.24	20221013	2.48	N	053300	500	208 억	142361	N	N	0	N	N
7	20230831	111032	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5490	-140	5	-2.49	3179494740	580386	12.16	5510	5540	5430	7310	3950	5630	5478.20	0.34	28716	6336	5982	5786	5432	5236	5885	5335	209	1680	500	4050	10	1	41776331	2294	37.09	1.30	12	1.39	148.00	4236.00	7020	20230201	-21.79	4250	20221013	29.18	7020	-21.79	20230201	4415	24.35	20230726	7020	-21.79	20230201	4250	29.18	20221013	2.48	N	053300	500	208 억	142361	N	N	0	N	N
8	20230831	100809	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5440	-190	5	-3.37	2655666320	484277	10.15	5510	5540	5440	7310	3950	5630	5483.73	0.34	6606	6336	5982	5786	5432	5236	5885	5335	209	1680	500	4050	10	1	41776331	2273	36.76	1.28	12	1.16	148.00	4236.00	7020	20230201	-22.51	4250	20221013	28.00	7020	-22.51	20230201	4415	23.22	20230726	7020	-22.51	20230201	4250	28.00	20221013	2.48	N	053300	500	208 억	142361	N	N	0	N	N
9	20230831	090653	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5480	-150	5	-2.66	1055577070	191892	4.02	5510	5540	5470	7310	3950	5630	5500.79	0.34	11241	6336	5982	5786	5432	5236	5885	5335	209	1680	500	4050	10	1	41776331	2289	37.03	1.29	12	0.46	148.00	4236.00	7020	20230201	-21.94	4250	20221013	28.94	7020	-21.94	20230201	4415	24.12	20230726	7020	-21.94	20230201	4250	28.94	20221013	2.48	N	053300	500	208 억	142361	N	N	0	N	N
10	20230830	160542	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5630	-510	5	-8.31	27568151250	4721332	40.77	6000	6140	5590	7980	4300	6140	5839.33	0.14	84352	7083	6611	5668	5196	4253	6847	5432	209	1840	500	4420	10	1	41776331	2352	38.04	1.33	12	11.30	148.00	4236.00	7020	20230201	-19.80	4250	20221013	32.47	7020	-19.80	20230201	4415	27.52	20230726	7020	-19.80	20230201	4250	32.47	20221013	2.48	N	053300	500	208 억	58480	N	N	1	N	N
11	20230830	150646	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5670	-470	5	-7.65	25938586700	4431828	38.27	6000	6140	5640	7980	4300	6140	5852.75	0.14	72515	7083	6611	5668	5196	4253	6847	5432	209	1840	500	4420	10	1	41776331	2369	38.31	1.34	12	10.61	148.00	4236.00	7020	20230201	-19.23	4250	20221013	33.41	7020	-19.23	20230201	4415	28.43	20230726	7020	-19.23	20230201	4250	33.41	20221013	2.48	N	053300	500	208 억	58480	N	N	1	N	N
12	20230830	140719	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5680	-460	5	-7.49	24793473530	4230432	36.53	6000	6140	5640	7980	4300	6140	5860.69	0.14	58003	7083	6611	5668	5196	4253	6847	5432	209	1840	500	4420	10	1	41776331	2373	38.38	1.34	12	10.13	148.00	4236.00	7020	20230201	-19.09	4250	20221013	33.65	7020	-19.09	20230201	4415	28.65	20230726	7020	-19.09	20230201	4250	33.65	20221013	2.48	N	053300	500	208 억	58480	N	N	1	N	N
13	20230830	130704	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5710	-430	5	-7.00	23630345100	4026995	34.77	6000	6140	5640	7980	4300	6140	5867.93	0.14	49946	7083	6611	5668	5196	4253	6847	5432	209	1840	500	4420	10	1	41776331	2385	38.58	1.35	12	9.64	148.00	4236.00	7020	20230201	-18.66	4250	20221013	34.35	7020	-18.66	20230201	4415	29.33	20230726	7020	-18.66	20230201	4250	34.35	20221013	2.48	N	053300	500	208 억	58480	N	N	1	N	N
14	20230830	120719	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5710	-430	5	-7.00	21565278760	3663231	31.63	6000	6140	5710	7980	4300	6140	5886.90	0.14	38431	7083	6611	5668	5196	4253	6847	5432	209	1840	500	4420	10	1	41776331	2385	38.58	1.35	12	8.77	148.00	4236.00	7020	20230201	-18.66	4250	20221013	34.35	7020	-18.66	20230201	4415	29.33	20230726	7020	-18.66	20230201	4250	34.35	20221013	2.48	N	053300	500	208 억	58480	N	N	1	N	N
15	20230830	111020	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5730	-410	5	-6.68	20643123730	3502405	30.24	6000	6140	5710	7980	4300	6140	5893.93	0.14	37105	7083	6611	5668	5196	4253	6847	5432	209	1840	500	4420	10	1	41776331	2394	38.72	1.35	12	8.38	148.00	4236.00	7020	20230201	-18.38	4250	20221013	34.82	7020	-18.38	20230201	4415	29.78	20230726	7020	-18.38	20230201	4250	34.82	20221013	2.48	N	053300	500	208 억	58480	N	N	1	N	N
16	20230830	100744	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5740	-400	5	-6.51	18542960410	3137762	27.09	6000	6140	5710	7980	4300	6140	5909.56	0.14	28954	7083	6611	5668	5196	4253	6847	5432	209	1840	500	4420	10	1	41776331	2398	38.78	1.36	12	7.51	148.00	4236.00	7020	20230201	-18.23	4250	20221013	35.06	7020	-18.23	20230201	4415	30.01	20230726	7020	-18.23	20230201	4250	35.06	20221013	2.48	N	053300	500	208 억	58480	N	N	1	N	N
17	20230830	090643	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5920	-220	5	-3.58	8002170370	1330403	11.49	6000	6140	5850	7980	4300	6140	6014.78	0.14	21833	7083	6611	5668	5196	4253	6847	5432	209	1840	500	4420	10	1	41776331	2473	40.00	1.40	12	3.18	148.00	4236.00	7020	20230201	-15.67	4250	20221013	39.29	7020	-15.67	20230201	4415	34.09	20230726	7020	-15.67	20230201	4250	39.29	20221013	2.48	N	053300	500	208 억	58480	N	N	1	N	N
18	20230829	160538	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	6140	1415	1	29.95	68911750760	11565444	11611.31	4725	6140	4725	6140	3310	4725	5958.14	0.39	-109342	4805	4765	4720	4680	4635	4785	4700	209	1415	500	3400	10	1	41776331	2565	41.49	1.45	12	27.68	148.00	4236.00	7020	20230201	-12.54	4250	20221013	44.47	7020	-12.54	20230201	4415	39.07	20230726	7020	-12.54	20230201	4250	44.47	20221013	2.46	N	053300	500	208 억	162134	N	N	1	N	N
19	20230829	150649	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	6130	1405	2	29.74	63182581900	10629392	10671.54	4725	6140	4725	6140	3310	4725	5944.14	0.39	-87757	4805	4765	4720	4680	4635	4785	4700	209	1415	500	3400	10	1	41776331	2561	41.42	1.45	12	25.44	148.00	4236.00	7020	20230201	-12.68	4250	20221013	44.24	7020	-12.68	20230201	4415	38.84	20230726	7020	-12.68	20230201	4250	44.24	20221013	2.46	N	053300	500	208 억	162134	N	N	0	N	N
20	20230829	140742	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5910	1185	2	25.08	48138444950	8148397	8180.71	4725	6140	4725	6140	3310	4725	5907.72	0.39	-83916	4805	4765	4720	4680	4635	4785	4700	209	1415	500	3400	10	1	41776331	2469	39.93	1.40	12	19.50	148.00	4236.00	7020	20230201	-15.81	4250	20221013	39.06	7020	-15.81	20230201	4415	33.86	20230726	7020	-15.81	20230201	4250	39.06	20221013	2.46	N	053300	500	208 억	162134	N	N	0	N	N
21	20230829	130707	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	6140	1415	1	29.95	30840893300	5285210	5306.17	4725	6140	4725	6140	3310	4725	5835.32	0.39	-84495	4805	4765	4720	4680	4635	4785	4700	209	1415	500	3400	10	1	41776331	2565	41.49	1.45	12	12.65	148.00	4236.00	7020	20230201	-12.54	4250	20221013	44.47	7020	-12.54	20230201	4415	39.07	20230726	7020	-12.54	20230201	4250	44.47	20221013	2.46	N	053300	500	208 억	162134	N	N	0	N	N
22	20230829	120732	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	6140	1415	1	29.95	30620583960	5249329	5270.15	4725	6140	4725	6140	3310	4725	5833.24	0.39	-84495	4805	4765	4720	4680	4635	4785	4700	209	1415	500	3400	10	1	41776331	2565	41.49	1.45	12	12.57	148.00	4236.00	7020	20230201	-12.54	4250	20221013	44.47	7020	-12.54	20230201	4415	39.07	20230726	7020	-12.54	20230201	4250	44.47	20221013	2.46	N	053300	500	208 억	162134	N	N	0	N	N
23	20230829	111144	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	6140	1415	1	29.95	28690358300	4934960	4954.53	4725	6140	4725	6140	3310	4725	5813.70	0.39	-84495	4805	4765	4720	4680	4635	4785	4700	209	1415	500	3400	10	1	41776331	2565	41.49	1.45	12	11.81	148.00	4236.00	7020	20230201	-12.54	4250	20221013	44.47	7020	-12.54	20230201	4415	39.07	20230726	7020	-12.54	20230201	4250	44.47	20221013	2.46	N	053300	500	208 억	162134	N	N	0	N	N
24	20230829	100806	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4760	35	2	0.74	133584485	28050	28.16	4725	4805	4725	6140	3310	4725	4762.37	0.39	3658	4805	4765	4720	4680	4635	4785	4700	209	1415	500	3400	5	1	41776331	1989	32.16	1.12	12	0.07	148.00	4236.00	7020	20230201	-32.19	4250	20221013	12.00	7020	-32.19	20230201	4415	7.81	20230726	7020	-32.19	20230201	4250	12.00	20221013	2.46	N	053300	500	208 억	162134	N	N	0	N	N
25	20230829	090528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4740	15	2	0.32	6344325	1340	1.35	4725	4740	4725	6140	3310	4725	4734.57	0.39	255	4805	4765	4720	4680	4635	4785	4700	209	1415	500	3400	5	1	41776331	1980	32.03	1.12	12	0.00	148.00	4236.00	7020	20230201	-32.48	4250	20221013	11.53	7020	-32.48	20230201	4415	7.36	20230726	7020	-32.48	20230201	4250	11.53	20221013	2.46	N	053300	500	208 억	162134	N	N	0	N	N
26	20230828	160523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4725	15	2	0.32	468998080	99595	115.73	4680	4760	4675	6120	3300	4710	4709.05	0.35	17531	4816	4762	4721	4667	4626	4742	4647	209	1410	500	3390	5	1	41776331	1974	31.93	1.12	12	0.24	148.00	4236.00	7020	20230201	-32.69	4250	20221013	11.18	7020	-32.69	20230201	4415	7.02	20230726	7020	-32.69	20230201	4250	11.18	20221013	2.43	N	053300	500	208 억	144582	N	N	0	N	N
27	20230828	150528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4710	0	3	0.00	431081815	91558	106.39	4680	4760	4675	6120	3300	4710	4708.29	0.35	16760	4816	4762	4721	4667	4626	4742	4647	209	1410	500	3390	5	1	41776331	1968	31.82	1.11	12	0.22	148.00	4236.00	7020	20230201	-32.91	4250	20221013	10.82	7020	-32.91	20230201	4415	6.68	20230726	7020	-32.91	20230201	4250	10.82	20221013	2.43	N	053300	500	208 억	144582	N	N	0	N	N
28	20230828	140529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4710	0	3	0.00	402955265	85582	99.45	4680	4760	4675	6120	3300	4710	4708.41	0.35	15714	4816	4762	4721	4667	4626	4742	4647	209	1410	500	3390	5	1	41776331	1968	31.82	1.11	12	0.20	148.00	4236.00	7020	20230201	-32.91	4250	20221013	10.82	7020	-32.91	20230201	4415	6.68	20230726	7020	-32.91	20230201	4250	10.82	20221013	2.43	N	053300	500	208 억	144582	N	N	0	N	N
29	20230828	130534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4705	-5	5	-0.11	380162175	80741	93.82	4680	4760	4675	6120	3300	4710	4708.42	0.35	15690	4816	4762	4721	4667	4626	4742	4647	209	1410	500	3390	5	1	41776331	1966	31.79	1.11	12	0.19	148.00	4236.00	7020	20230201	-32.98	4250	20221013	10.71	7020	-32.98	20230201	4415	6.57	20230726	7020	-32.98	20230201	4250	10.71	20221013	2.43	N	053300	500	208 억	144582	N	N	0	N	N
30	20230828	120528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4700	-10	5	-0.21	295597275	62784	72.96	4680	4760	4675	6120	3300	4710	4708.16	0.35	8481	4816	4762	4721	4667	4626	4742	4647	209	1410	500	3390	5	1	41776331	1963	31.76	1.11	12	0.15	148.00	4236.00	7020	20230201	-33.05	4250	20221013	10.59	7020	-33.05	20230201	4415	6.46	20230726	7020	-33.05	20230201	4250	10.59	20221013	2.43	N	053300	500	208 억	144582	N	N	0	N	N
31	20230828	110525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4730	20	2	0.42	190800985	40512	47.08	4680	4760	4675	6120	3300	4710	4709.74	0.35	3856	4816	4762	4721	4667	4626	4742	4647	209	1410	500	3390	5	1	41776331	1976	31.96	1.12	12	0.10	148.00	4236.00	7020	20230201	-32.62	4250	20221013	11.29	7020	-32.62	20230201	4415	7.13	20230726	7020	-32.62	20230201	4250	11.29	20221013	2.43	N	053300	500	208 억	144582	N	N	0	N	N
32	20230828	100520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4705	-5	5	-0.11	92335350	19673	22.86	4680	4745	4675	6120	3300	4710	4693.51	0.35	297	4816	4762	4721	4667	4626	4742	4647	209	1410	500	3390	5	1	41776331	1966	31.79	1.11	12	0.05	148.00	4236.00	7020	20230201	-32.98	4250	20221013	10.71	7020	-32.98	20230201	4415	6.57	20230726	7020	-32.98	20230201	4250	10.71	20221013	2.43	N	053300	500	208 억	144582	N	N	0	N	N
33	20230828	090529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4700	-10	5	-0.21	7602300	1624	1.89	4680	4700	4680	6120	3300	4710	4681.22	0.35	-25	4816	4762	4721	4667	4626	4742	4647	209	1410	500	3390	5	1	41776331	1963	31.76	1.11	12	0.00	148.00	4236.00	7020	20230201	-33.05	4250	20221013	10.59	7020	-33.05	20230201	4415	6.46	20230726	7020	-33.05	20230201	4250	10.59	20221013	2.43	N	053300	500	208 억	144582	N	N	0	N	N
34	20230825	160523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4710	-65	5	-1.36	405222740	85789	52.02	4735	4775	4680	6200	3345	4775	4723.55	0.35	-2976	4945	4860	4790	4705	4635	4825	4670	209	1425	500	3430	5	1	41776331	1968	31.82	1.11	12	0.21	148.00	4236.00	7020	20230201	-32.91	4250	20221013	10.82	7020	-32.91	20230201	4415	6.68	20230726	7020	-32.91	20230201	4250	10.82	20221013	2.47	N	053300	500	208 억	146817	N	N	0	N	N
35	20230825	150528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4700	-75	5	-1.57	388015975	82133	49.81	4735	4775	4680	6200	3345	4775	4724.24	0.35	-2620	4945	4860	4790	4705	4635	4825	4670	209	1425	500	3430	5	1	41776331	1963	31.76	1.11	12	0.20	148.00	4236.00	7020	20230201	-33.05	4250	20221013	10.59	7020	-33.05	20230201	4415	6.46	20230726	7020	-33.05	20230201	4250	10.59	20221013	2.47	N	053300	500	208 억	146817	N	N	0	N	N
36	20230825	140525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4690	-85	5	-1.78	344246320	72805	44.15	4735	4775	4685	6200	3345	4775	4728.33	0.35	-1208	4945	4860	4790	4705	4635	4825	4670	209	1425	500	3430	5	1	41776331	1959	31.69	1.11	12	0.17	148.00	4236.00	7020	20230201	-33.19	4250	20221013	10.35	7020	-33.19	20230201	4415	6.23	20230726	7020	-33.19	20230201	4250	10.35	20221013	2.47	N	053300	500	208 억	146817	N	N	0	N	N
37	20230825	130524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4700	-75	5	-1.57	322931155	68268	41.40	4735	4775	4690	6200	3345	4775	4730.34	0.35	-58	4945	4860	4790	4705	4635	4825	4670	209	1425	500	3430	5	1	41776331	1963	31.76	1.11	12	0.16	148.00	4236.00	7020	20230201	-33.05	4250	20221013	10.59	7020	-33.05	20230201	4415	6.46	20230726	7020	-33.05	20230201	4250	10.59	20221013	2.47	N	053300	500	208 억	146817	N	N	0	N	N
38	20230825	120523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4705	-70	5	-1.47	287905865	60816	36.88	4735	4775	4695	6200	3345	4775	4734.05	0.35	4061	4945	4860	4790	4705	4635	4825	4670	209	1425	500	3430	5	1	41776331	1966	31.79	1.11	12	0.15	148.00	4236.00	7020	20230201	-32.98	4250	20221013	10.71	7020	-32.98	20230201	4415	6.57	20230726	7020	-32.98	20230201	4250	10.71	20221013	2.47	N	053300	500	208 억	146817	N	N	0	N	N
39	20230825	110525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4750	-25	5	-0.52	215313770	45435	27.55	4735	4775	4695	6200	3345	4775	4738.94	0.35	6124	4945	4860	4790	4705	4635	4825	4670	209	1425	500	3430	5	1	41776331	1984	32.09	1.12	12	0.11	148.00	4236.00	7020	20230201	-32.34	4250	20221013	11.76	7020	-32.34	20230201	4415	7.59	20230726	7020	-32.34	20230201	4250	11.76	20221013	2.47	N	053300	500	208 억	146817	N	N	0	N	N
40	20230825	100526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4770	-5	5	-0.10	125217040	26478	16.06	4735	4770	4695	6200	3345	4775	4729.10	0.35	5742	4945	4860	4790	4705	4635	4825	4670	209	1425	500	3430	5	1	41776331	1993	32.23	1.13	12	0.06	148.00	4236.00	7020	20230201	-32.05	4250	20221013	12.24	7020	-32.05	20230201	4415	8.04	20230726	7020	-32.05	20230201	4250	12.24	20221013	2.47	N	053300	500	208 억	146817	N	N	0	N	N
41	20230825	090525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4725	-50	5	-1.05	24280220	5152	3.12	4735	4740	4700	6200	3345	4775	4712.78	0.35	292	4945	4860	4790	4705	4635	4825	4670	209	1425	500	3430	5	1	41776331	1974	31.93	1.12	12	0.01	148.00	4236.00	7020	20230201	-32.69	4250	20221013	11.18	7020	-32.69	20230201	4415	7.02	20230726	7020	-32.69	20230201	4250	11.18	20221013	2.47	N	053300	500	208 억	146817	N	N	0	N	N
42	20230824	160520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4775	-15	5	-0.31	781194190	163865	34.57	4810	4875	4720	6220	3355	4790	4767.30	0.31	15038	5190	4990	4730	4530	4270	5090	4630	209	1430	500	3440	5	1	41776331	1995	32.26	1.13	12	0.39	148.00	4236.00	7020	20230201	-31.98	4250	20221013	12.35	7020	-31.98	20230201	4415	8.15	20230726	7020	-31.98	20230201	4250	12.35	20221013	2.47	N	053300	500	208 억	131045	N	N	0	N	N
43	20230824	150519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4760	-30	5	-0.63	670562275	140553	29.65	4810	4875	4725	6220	3355	4790	4770.89	0.31	13931	5190	4990	4730	4530	4270	5090	4630	209	1430	500	3440	5	1	41776331	1989	32.16	1.12	12	0.34	148.00	4236.00	7020	20230201	-32.19	4250	20221013	12.00	7020	-32.19	20230201	4415	7.81	20230726	7020	-32.19	20230201	4250	12.00	20221013	2.47	N	053300	500	208 억	131045	N	N	0	N	N
44	20230824	140520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4735	-55	5	-1.15	606026970	126992	26.79	4810	4875	4725	6220	3355	4790	4772.17	0.31	15224	5190	4990	4730	4530	4270	5090	4630	209	1430	500	3440	5	1	41776331	1978	31.99	1.12	12	0.30	148.00	4236.00	7020	20230201	-32.55	4250	20221013	11.41	7020	-32.55	20230201	4415	7.25	20230726	7020	-32.55	20230201	4250	11.41	20221013	2.47	N	053300	500	208 억	131045	N	N	0	N	N
45	20230824	130524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4755	-35	5	-0.73	552227995	115654	24.40	4810	4875	4725	6220	3355	4790	4774.83	0.31	12521	5190	4990	4730	4530	4270	5090	4630	209	1430	500	3440	5	1	41776331	1986	32.13	1.12	12	0.28	148.00	4236.00	7020	20230201	-32.26	4250	20221013	11.88	7020	-32.26	20230201	4415	7.70	20230726	7020	-32.26	20230201	4250	11.88	20221013	2.47	N	053300	500	208 억	131045	N	N	0	N	N
46	20230824	120524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4750	-40	5	-0.84	485012970	101470	21.40	4810	4875	4730	6220	3355	4790	4779.87	0.31	10906	5190	4990	4730	4530	4270	5090	4630	209	1430	500	3440	5	1	41776331	1984	32.09	1.12	12	0.24	148.00	4236.00	7020	20230201	-32.34	4250	20221013	11.76	7020	-32.34	20230201	4415	7.59	20230726	7020	-32.34	20230201	4250	11.76	20221013	2.47	N	053300	500	208 억	131045	N	N	0	N	N
47	20230824	110522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4755	-35	5	-0.73	449040295	93886	19.80	4810	4875	4735	6220	3355	4790	4782.82	0.31	9973	5190	4990	4730	4530	4270	5090	4630	209	1430	500	3440	5	1	41776331	1986	32.13	1.12	12	0.22	148.00	4236.00	7020	20230201	-32.26	4250	20221013	11.88	7020	-32.26	20230201	4415	7.70	20230726	7020	-32.26	20230201	4250	11.88	20221013	2.47	N	053300	500	208 억	131045	N	N	0	N	N
48	20230824	100521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4795	5	2	0.10	239164355	49840	10.51	4810	4875	4735	6220	3355	4790	4798.64	0.31	2854	5190	4990	4730	4530	4270	5090	4630	209	1430	500	3440	5	1	41776331	2003	32.40	1.13	12	0.12	148.00	4236.00	7020	20230201	-31.70	4250	20221013	12.82	7020	-31.70	20230201	4415	8.61	20230726	7020	-31.70	20230201	4250	12.82	20221013	2.47	N	053300	500	208 억	131045	N	N	0	N	N
49	20230824	090523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4855	65	2	1.36	53038530	10960	2.31	4810	4875	4810	6220	3355	4790	4839.28	0.31	233	5190	4990	4730	4530	4270	5090	4630	209	1430	500	3440	5	1	41776331	2028	32.80	1.15	12	0.03	148.00	4236.00	7020	20230201	-30.84	4250	20221013	14.24	7020	-30.84	20230201	4415	9.97	20230726	7020	-30.84	20230201	4250	14.24	20221013	2.47	N	053300	500	208 억	131045	N	N	0	N	N
50	20230823	160517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4790	120	2	2.57	2262442205	469625	1466.34	4470	4930	4470	6070	3270	4670	4817.61	0.30	8834	4720	4695	4645	4620	4570	4707	4632	209	1400	500	3360	5	1	41776331	2001	32.36	1.13	12	1.12	148.00	4236.00	7020	20230201	-31.77	4250	20221013	12.71	7020	-31.77	20230201	4415	8.49	20230726	7020	-31.77	20230201	4250	12.71	20221013	2.49	N	053300	500	208 억	124842	N	N	0	N	N
51	20230823	150519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4810	140	2	3.00	2147859270	445734	1391.74	4470	4930	4470	6070	3270	4670	4818.70	0.30	1068	4720	4695	4645	4620	4570	4707	4632	209	1400	500	3360	5	1	41776331	2009	32.50	1.14	12	1.07	148.00	4236.00	7020	20230201	-31.48	4250	20221013	13.18	7020	-31.48	20230201	4415	8.95	20230726	7020	-31.48	20230201	4250	13.18	20221013	2.49	N	053300	500	208 억	124842	N	N	0	N	N
52	20230823	140523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4785	115	2	2.46	1192448125	249772	779.88	4470	4880	4470	6070	3270	4670	4774.15	0.30	9370	4720	4695	4645	4620	4570	4707	4632	209	1400	500	3360	5	1	41776331	1999	32.33	1.13	12	0.60	148.00	4236.00	7020	20230201	-31.84	4250	20221013	12.59	7020	-31.84	20230201	4415	8.38	20230726	7020	-31.84	20230201	4250	12.59	20221013	2.49	N	053300	500	208 억	124842	N	N	0	N	N
53	20230823	130519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4775	105	2	2.25	553400300	117551	367.04	4470	4830	4470	6070	3270	4670	4707.75	0.30	19170	4720	4695	4645	4620	4570	4707	4632	209	1400	500	3360	5	1	41776331	1995	32.26	1.13	12	0.28	148.00	4236.00	7020	20230201	-31.98	4250	20221013	12.35	7020	-31.98	20230201	4415	8.15	20230726	7020	-31.98	20230201	4250	12.35	20221013	2.49	N	053300	500	208 억	124842	N	N	0	N	N
54	20230823	120523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4790	120	2	2.57	496935135	105784	330.30	4470	4830	4470	6070	3270	4670	4697.64	0.30	19482	4720	4695	4645	4620	4570	4707	4632	209	1400	500	3360	5	1	41776331	2001	32.36	1.13	12	0.25	148.00	4236.00	7020	20230201	-31.77	4250	20221013	12.71	7020	-31.77	20230201	4415	8.49	20230726	7020	-31.77	20230201	4250	12.71	20221013	2.49	N	053300	500	208 억	124842	N	N	0	N	N
55	20230823	110520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4660	-10	5	-0.21	197272375	42560	132.89	4470	4735	4470	6070	3270	4670	4635.16	0.30	7388	4720	4695	4645	4620	4570	4707	4632	209	1400	500	3360	5	1	41776331	1947	31.49	1.10	12	0.10	148.00	4236.00	7020	20230201	-33.62	4250	20221013	9.65	7020	-33.62	20230201	4415	5.55	20230726	7020	-33.62	20230201	4250	9.65	20221013	2.49	N	053300	500	208 억	124842	N	N	0	N	N
56	20230823	100519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4695	25	2	0.54	136803385	29642	92.55	4470	4735	4470	6070	3270	4670	4615.19	0.30	4868	4720	4695	4645	4620	4570	4707	4632	209	1400	500	3360	5	1	41776331	1961	31.72	1.11	12	0.07	148.00	4236.00	7020	20230201	-33.12	4250	20221013	10.47	7020	-33.12	20230201	4415	6.34	20230726	7020	-33.12	20230201	4250	10.47	20221013	2.49	N	053300	500	208 억	124842	N	N	0	N	N
57	20230823	090525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4615	-55	5	-1.18	43507620	9661	30.17	4470	4620	4470	6070	3270	4670	4503.43	0.30	1472	4720	4695	4645	4620	4570	4707	4632	209	1400	500	3360	5	1	41776331	1928	31.18	1.09	12	0.02	148.00	4236.00	7020	20230201	-34.26	4250	20221013	8.59	7020	-34.26	20230201	4415	4.53	20230726	7020	-34.26	20230201	4250	8.59	20221013	2.49	N	053300	500	208 억	124842	N	N	0	N	N
58	20230822	160516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4670	45	2	0.97	145393545	31445	60.15	4640	4670	4595	6010	3240	4625	4623.73	0.29	2362	4701	4662	4596	4557	4491	4682	4577	209	1385	500	3330	5	1	41776331	1951	31.55	1.10	12	0.08	148.00	4236.00	7020	20230201	-33.48	4250	20221013	9.88	7020	-33.48	20230201	4415	5.78	20230726	7020	-33.48	20230201	4250	9.88	20221013	2.49	N	053300	500	208 억	122480	N	N	1	N	N
59	20230822	150517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4625	0	3	0.00	126832110	27443	52.49	4640	4670	4595	6010	3240	4625	4621.66	0.29	2514	4701	4662	4596	4557	4491	4682	4577	209	1385	500	3330	5	1	41776331	1932	31.25	1.09	12	0.07	148.00	4236.00	7020	20230201	-34.12	4250	20221013	8.82	7020	-34.12	20230201	4415	4.76	20230726	7020	-34.12	20230201	4250	8.82	20221013	2.49	N	053300	500	208 억	122480	N	N	1	N	N
60	20230822	140522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4615	-10	5	-0.22	101197560	21888	41.87	4640	4670	4595	6010	3240	4625	4623.43	0.29	1218	4701	4662	4596	4557	4491	4682	4577	209	1385	500	3330	5	1	41776331	1928	31.18	1.09	12	0.05	148.00	4236.00	7020	20230201	-34.26	4250	20221013	8.59	7020	-34.26	20230201	4415	4.53	20230726	7020	-34.26	20230201	4250	8.59	20221013	2.49	N	053300	500	208 억	122480	N	N	1	N	N
61	20230822	130517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4620	-5	5	-0.11	97682285	21127	40.41	4640	4670	4595	6010	3240	4625	4623.58	0.29	1264	4701	4662	4596	4557	4491	4682	4577	209	1385	500	3330	5	1	41776331	1930	31.22	1.09	12	0.05	148.00	4236.00	7020	20230201	-34.19	4250	20221013	8.71	7020	-34.19	20230201	4415	4.64	20230726	7020	-34.19	20230201	4250	8.71	20221013	2.49	N	053300	500	208 억	122480	N	N	1	N	N
62	20230822	120509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4620	-5	5	-0.11	85116495	18407	35.21	4640	4670	4595	6010	3240	4625	4624.14	0.29	-441	4701	4662	4596	4557	4491	4682	4577	209	1385	500	3330	5	1	41776331	1930	31.22	1.09	12	0.04	148.00	4236.00	7020	20230201	-34.19	4250	20221013	8.71	7020	-34.19	20230201	4415	4.64	20230726	7020	-34.19	20230201	4250	8.71	20221013	2.49	N	053300	500	208 억	122480	N	N	1	N	N
63	20230822	110514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4625	0	3	0.00	73463650	15883	30.38	4640	4670	4595	6010	3240	4625	4625.30	0.29	-648	4701	4662	4596	4557	4491	4682	4577	209	1385	500	3330	5	1	41776331	1932	31.25	1.09	12	0.04	148.00	4236.00	7020	20230201	-34.12	4250	20221013	8.82	7020	-34.12	20230201	4415	4.76	20230726	7020	-34.12	20230201	4250	8.82	20221013	2.49	N	053300	500	208 억	122480	N	N	1	N	N
64	20230822	100513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4640	15	2	0.32	63769505	13787	26.37	4640	4670	4595	6010	3240	4625	4625.34	0.29	-311	4701	4662	4596	4557	4491	4682	4577	209	1385	500	3330	5	1	41776331	1938	31.35	1.10	12	0.03	148.00	4236.00	7020	20230201	-33.90	4250	20221013	9.18	7020	-33.90	20230201	4415	5.10	20230726	7020	-33.90	20230201	4250	9.18	20221013	2.49	N	053300	500	208 억	122480	N	N	1	N	N
65	20230822	090516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4615	-10	5	-0.22	4932765	1067	2.04	4640	4640	4615	6010	3240	4625	4623.02	0.29	-1018	4701	4662	4596	4557	4491	4682	4577	209	1385	500	3330	5	1	41776331	1928	31.18	1.09	12	0.00	148.00	4236.00	7020	20230201	-34.26	4250	20221013	8.59	7020	-34.26	20230201	4415	4.53	20230726	7020	-34.26	20230201	4250	8.59	20221013	2.49	N	053300	500	208 억	122480	N	N	1	N	N
66	20230821	160515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4625	25	2	0.54	239884295	52200	184.13	4580	4635	4530	5980	3220	4600	4595.48	0.28	3501	4680	4640	4560	4520	4440	4660	4540	209	1380	500	3310	5	1	41776331	1932	31.25	1.09	12	0.12	148.00	4236.00	7020	20230201	-34.12	4250	20221013	8.82	7020	-34.12	20230201	4415	4.76	20230726	7020	-34.12	20230201	4250	8.82	20221013	2.46	N	053300	500	208 억	118979	N	N	1	N	N
67	20230821	150518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4600	0	3	0.00	212942090	46359	163.52	4580	4635	4530	5980	3220	4600	4593.33	0.28	3310	4680	4640	4560	4520	4440	4660	4540	209	1380	500	3310	5	1	41776331	1922	31.08	1.09	12	0.11	148.00	4236.00	7020	20230201	-34.47	4250	20221013	8.24	7020	-34.47	20230201	4415	4.19	20230726	7020	-34.47	20230201	4250	8.24	20221013	2.46	N	053300	500	208 억	118979	N	N	3	N	N
68	20230821	140518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4600	0	3	0.00	181424920	39506	139.35	4580	4635	4530	5980	3220	4600	4592.34	0.28	5544	4680	4640	4560	4520	4440	4660	4540	209	1380	500	3310	5	1	41776331	1922	31.08	1.09	12	0.09	148.00	4236.00	7020	20230201	-34.47	4250	20221013	8.24	7020	-34.47	20230201	4415	4.19	20230726	7020	-34.47	20230201	4250	8.24	20221013	2.46	N	053300	500	208 억	118979	N	N	3	N	N
69	20230821	130520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4620	20	2	0.43	178871300	38952	137.40	4580	4635	4530	5980	3220	4600	4592.10	0.28	5544	4680	4640	4560	4520	4440	4660	4540	209	1380	500	3310	5	1	41776331	1930	31.22	1.09	12	0.09	148.00	4236.00	7020	20230201	-34.19	4250	20221013	8.71	7020	-34.19	20230201	4415	4.64	20230726	7020	-34.19	20230201	4250	8.71	20221013	2.46	N	053300	500	208 억	118979	N	N	3	N	N
70	20230821	120518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4610	10	2	0.22	132356525	28843	101.74	4580	4625	4530	5980	3220	4600	4588.86	0.28	2821	4680	4640	4560	4520	4440	4660	4540	209	1380	500	3310	5	1	41776331	1926	31.15	1.09	12	0.07	148.00	4236.00	7020	20230201	-34.33	4250	20221013	8.47	7020	-34.33	20230201	4415	4.42	20230726	7020	-34.33	20230201	4250	8.47	20221013	2.46	N	053300	500	208 억	118979	N	N	3	N	N
71	20230821	110517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4590	-10	5	-0.22	105631975	23033	81.25	4580	4625	4530	5980	3220	4600	4586.11	0.28	2493	4680	4640	4560	4520	4440	4660	4540	209	1380	500	3310	5	1	41776331	1918	31.01	1.08	12	0.06	148.00	4236.00	7020	20230201	-34.62	4250	20221013	8.00	7020	-34.62	20230201	4415	3.96	20230726	7020	-34.62	20230201	4250	8.00	20221013	2.46	N	053300	500	208 억	118979	N	N	3	N	N
72	20230821	100515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4600	0	3	0.00	63441865	13862	48.90	4580	4625	4530	5980	3220	4600	4576.67	0.28	-1201	4680	4640	4560	4520	4440	4660	4540	209	1380	500	3310	5	1	41776331	1922	31.08	1.09	12	0.03	148.00	4236.00	7020	20230201	-34.47	4250	20221013	8.24	7020	-34.47	20230201	4415	4.19	20230726	7020	-34.47	20230201	4250	8.24	20221013	2.46	N	053300	500	208 억	118979	N	N	3	N	N
73	20230821	090522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4535	-65	5	-1.41	7526710	1653	5.83	4580	4600	4530	5980	3220	4600	4553.36	0.28	-1482	4680	4640	4560	4520	4440	4660	4540	209	1380	500	3310	5	1	41776331	1895	30.64	1.07	12	0.00	148.00	4236.00	7020	20230201	-35.40	4250	20221013	6.71	7020	-35.40	20230201	4415	2.72	20230726	7020	-35.40	20230201	4250	6.71	20221013	2.46	N	053300	500	208 억	118979	N	N	3	N	N
74	20230818	160515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4600	0	3	0.00	127193450	28080	39.22	4525	4600	4480	5980	3220	4600	4529.68	0.30	-4999	4686	4642	4556	4512	4426	4665	4535	209	1380	500	3310	5	1	41776331	1922	31.08	1.09	12	0.07	148.00	4236.00	7020	20230201	-34.47	4250	20221013	8.24	7020	-34.47	20230201	4415	4.19	20230726	7020	-34.47	20230201	4250	8.24	20221013	2.43	N	053300	500	208 억	123979	N	N	3	N	N
75	20230818	150510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4515	-85	5	-1.85	118992800	26283	36.71	4525	4575	4480	5980	3220	4600	4527.37	0.30	-4409	4686	4642	4556	4512	4426	4665	4535	209	1380	500	3310	5	1	41776331	1886	30.51	1.07	12	0.06	148.00	4236.00	7020	20230201	-35.68	4250	20221013	6.24	7020	-35.68	20230201	4415	2.27	20230726	7020	-35.68	20230201	4250	6.24	20221013	2.43	N	053300	500	208 억	123979	N	N	2	N	N
76	20230818	140515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4545	-55	5	-1.20	109159405	24109	33.68	4525	4575	4480	5980	3220	4600	4527.75	0.30	-4226	4686	4642	4556	4512	4426	4665	4535	209	1380	500	3310	5	1	41776331	1899	30.71	1.07	12	0.06	148.00	4236.00	7020	20230201	-35.26	4250	20221013	6.94	7020	-35.26	20230201	4415	2.94	20230726	7020	-35.26	20230201	4250	6.94	20221013	2.43	N	053300	500	208 억	123979	N	N	2	N	N
77	20230818	130511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4530	-70	5	-1.52	85115260	18824	26.29	4525	4575	4480	5980	3220	4600	4521.64	0.30	-2700	4686	4642	4556	4512	4426	4665	4535	209	1380	500	3310	5	1	41776331	1892	30.61	1.07	12	0.05	148.00	4236.00	7020	20230201	-35.47	4250	20221013	6.59	7020	-35.47	20230201	4415	2.60	20230726	7020	-35.47	20230201	4250	6.59	20221013	2.43	N	053300	500	208 억	123979	N	N	2	N	N
78	20230818	120521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4555	-45	5	-0.98	78087835	17276	24.13	4525	4575	4480	5980	3220	4600	4520.02	0.30	-2642	4686	4642	4556	4512	4426	4665	4535	209	1380	500	3310	5	1	41776331	1903	30.78	1.08	12	0.04	148.00	4236.00	7020	20230201	-35.11	4250	20221013	7.18	7020	-35.11	20230201	4415	3.17	20230726	7020	-35.11	20230201	4250	7.18	20221013	2.43	N	053300	500	208 억	123979	N	N	2	N	N
79	20230818	110514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4540	-60	5	-1.30	69240620	15332	21.42	4525	4575	4480	5980	3220	4600	4516.09	0.30	-3847	4686	4642	4556	4512	4426	4665	4535	209	1380	500	3310	5	1	41776331	1897	30.68	1.07	12	0.04	148.00	4236.00	7020	20230201	-35.33	4250	20221013	6.82	7020	-35.33	20230201	4415	2.83	20230726	7020	-35.33	20230201	4250	6.82	20221013	2.43	N	053300	500	208 억	123979	N	N	2	N	N
80	20230818	100515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4520	-80	5	-1.74	41265460	9178	12.82	4525	4565	4480	5980	3220	4600	4496.13	0.30	-3200	4686	4642	4556	4512	4426	4665	4535	209	1380	500	3310	5	1	41776331	1888	30.54	1.07	12	0.02	148.00	4236.00	7020	20230201	-35.61	4250	20221013	6.35	7020	-35.61	20230201	4415	2.38	20230726	7020	-35.61	20230201	4250	6.35	20221013	2.43	N	053300	500	208 억	123979	N	N	2	N	N
81	20230818	090515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4505	-95	5	-2.07	3242080	717	1.00	4525	4565	4505	5980	3220	4600	4521.73	0.30	-270	4686	4642	4556	4512	4426	4665	4535	209	1380	500	3310	5	1	41776331	1882	30.44	1.06	12	0.00	148.00	4236.00	7020	20230201	-35.83	4250	20221013	6.00	7020	-35.83	20230201	4415	2.04	20230726	7020	-35.83	20230201	4250	6.00	20221013	2.43	N	053300	500	208 억	123979	N	N	2	N	N
82	20230817	160515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4600	5	2	0.11	322824570	71559	118.79	4600	4600	4470	5970	3220	4595	4511.30	0.37	-29486	4675	4635	4580	4540	4485	4655	4560	209	1375	500	3300	5	1	41776331	1922	31.08	1.09	12	0.17	148.00	4236.00	7020	20230201	-34.47	4250	20221013	8.24	7020	-34.47	20230201	4415	4.19	20230726	7020	-34.47	20230201	4250	8.24	20221013	2.42	N	053300	500	208 억	153466	N	N	2	N	N
83	20230817	150520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4490	-105	5	-2.29	280063805	62145	103.16	4600	4600	4470	5970	3220	4595	4506.62	0.37	-25388	4675	4635	4580	4540	4485	4655	4560	209	1375	500	3300	5	1	41776331	1876	30.34	1.06	12	0.15	148.00	4236.00	7020	20230201	-36.04	4250	20221013	5.65	7020	-36.04	20230201	4415	1.70	20230726	7020	-36.04	20230201	4250	5.65	20221013	2.42	N	053300	500	208 억	153466	N	N	3	N	N
84	20230817	140514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4505	-90	5	-1.96	248507530	55138	91.53	4600	4600	4470	5970	3220	4595	4507.01	0.37	-25713	4675	4635	4580	4540	4485	4655	4560	209	1375	500	3300	5	1	41776331	1882	30.44	1.06	12	0.13	148.00	4236.00	7020	20230201	-35.83	4250	20221013	6.00	7020	-35.83	20230201	4415	2.04	20230726	7020	-35.83	20230201	4250	6.00	20221013	2.42	N	053300	500	208 억	153466	N	N	3	N	N
85	20230817	130511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4505	-90	5	-1.96	238566260	52930	87.87	4600	4600	4470	5970	3220	4595	4507.20	0.37	-24792	4675	4635	4580	4540	4485	4655	4560	209	1375	500	3300	5	1	41776331	1882	30.44	1.06	12	0.13	148.00	4236.00	7020	20230201	-35.83	4250	20221013	6.00	7020	-35.83	20230201	4415	2.04	20230726	7020	-35.83	20230201	4250	6.00	20221013	2.42	N	053300	500	208 억	153466	N	N	3	N	N
86	20230817	120514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4510	-85	5	-1.85	212531605	47156	78.28	4600	4600	4470	5970	3220	4595	4506.99	0.37	-24423	4675	4635	4580	4540	4485	4655	4560	209	1375	500	3300	5	1	41776331	1884	30.47	1.06	12	0.11	148.00	4236.00	7020	20230201	-35.75	4250	20221013	6.12	7020	-35.75	20230201	4415	2.15	20230726	7020	-35.75	20230201	4250	6.12	20221013	2.42	N	053300	500	208 억	153466	N	N	3	N	N
87	20230817	110514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4490	-105	5	-2.29	198767065	44093	73.20	4600	4600	4470	5970	3220	4595	4507.91	0.37	-23580	4675	4635	4580	4540	4485	4655	4560	209	1375	500	3300	5	1	41776331	1876	30.34	1.06	12	0.11	148.00	4236.00	7020	20230201	-36.04	4250	20221013	5.65	7020	-36.04	20230201	4415	1.70	20230726	7020	-36.04	20230201	4250	5.65	20221013	2.42	N	053300	500	208 억	153466	N	N	3	N	N
88	20230817	100512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4515	-80	5	-1.74	147853835	32746	54.36	4600	4600	4480	5970	3220	4595	4515.17	0.37	-17956	4675	4635	4580	4540	4485	4655	4560	209	1375	500	3300	5	1	41776331	1886	30.51	1.07	12	0.08	148.00	4236.00	7020	20230201	-35.68	4250	20221013	6.24	7020	-35.68	20230201	4415	2.27	20230726	7020	-35.68	20230201	4250	6.24	20221013	2.42	N	053300	500	208 억	153466	N	N	3	N	N
89	20230817	090512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4540	-55	5	-1.20	18413235	4027	6.69	4600	4600	4540	5970	3220	4595	4572.44	0.37	-3240	4675	4635	4580	4540	4485	4655	4560	209	1375	500	3300	5	1	41776331	1897	30.68	1.07	12	0.01	148.00	4236.00	7020	20230201	-35.33	4250	20221013	6.82	7020	-35.33	20230201	4415	2.83	20230726	7020	-35.33	20230201	4250	6.82	20221013	2.42	N	053300	500	208 억	153466	N	N	3	N	N
90	20230816	160513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4595	-75	5	-1.61	273908105	60006	156.71	4560	4620	4525	6070	3270	4670	4564.68	0.41	-19622	4823	4746	4698	4621	4573	4722	4597	209	1400	500	3360	5	1	41776331	1920	31.05	1.08	12	0.14	148.00	4236.00	7020	20230201	-34.54	4250	20221013	8.12	7020	-34.54	20230201	4415	4.08	20230726	7020	-34.54	20230201	4250	8.12	20221013	2.43	N	053300	500	208 억	173087	N	N	3	N	N
91	20230816	150514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4525	-145	5	-3.10	227216270	49788	130.03	4560	4620	4525	6070	3270	4670	4563.68	0.41	-16616	4823	4746	4698	4621	4573	4722	4597	209	1400	500	3360	5	1	41776331	1890	30.57	1.07	12	0.12	148.00	4236.00	7020	20230201	-35.54	4250	20221013	6.47	7020	-35.54	20230201	4415	2.49	20230726	7020	-35.54	20230201	4250	6.47	20221013	2.43	N	053300	500	208 억	173087	N	N	5	N	N
92	20230816	140513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4535	-135	5	-2.89	169398895	37098	96.88	4560	4620	4535	6070	3270	4670	4566.25	0.41	-11457	4823	4746	4698	4621	4573	4722	4597	209	1400	500	3360	5	1	41776331	1895	30.64	1.07	12	0.09	148.00	4236.00	7020	20230201	-35.40	4250	20221013	6.71	7020	-35.40	20230201	4415	2.72	20230726	7020	-35.40	20230201	4250	6.71	20221013	2.43	N	053300	500	208 억	173087	N	N	5	N	N
93	20230816	130513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4560	-110	5	-2.36	144451675	31609	82.55	4560	4620	4540	6070	3270	4670	4569.95	0.41	-10343	4823	4746	4698	4621	4573	4722	4597	209	1400	500	3360	5	1	41776331	1905	30.81	1.08	12	0.08	148.00	4236.00	7020	20230201	-35.04	4250	20221013	7.29	7020	-35.04	20230201	4415	3.28	20230726	7020	-35.04	20230201	4250	7.29	20221013	2.43	N	053300	500	208 억	173087	N	N	5	N	N
94	20230816	120519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4550	-120	5	-2.57	137645210	30114	78.65	4560	4620	4540	6070	3270	4670	4570.80	0.41	-11322	4823	4746	4698	4621	4573	4722	4597	209	1400	500	3360	5	1	41776331	1901	30.74	1.07	12	0.07	148.00	4236.00	7020	20230201	-35.19	4250	20221013	7.06	7020	-35.19	20230201	4415	3.06	20230726	7020	-35.19	20230201	4250	7.06	20221013	2.43	N	053300	500	208 억	173087	N	N	5	N	N
95	20230816	110516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4560	-110	5	-2.36	112874990	24676	64.44	4560	4620	4560	6070	3270	4670	4574.28	0.41	-7006	4823	4746	4698	4621	4573	4722	4597	209	1400	500	3360	5	1	41776331	1905	30.81	1.08	12	0.06	148.00	4236.00	7020	20230201	-35.04	4250	20221013	7.29	7020	-35.04	20230201	4415	3.28	20230726	7020	-35.04	20230201	4250	7.29	20221013	2.43	N	053300	500	208 억	173087	N	N	5	N	N
96	20230816	100513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4585	-85	5	-1.82	88830485	19407	50.68	4560	4620	4560	6070	3270	4670	4577.24	0.41	-5628	4823	4746	4698	4621	4573	4722	4597	209	1400	500	3360	5	1	41776331	1915	30.98	1.08	12	0.05	148.00	4236.00	7020	20230201	-34.69	4250	20221013	7.88	7020	-34.69	20230201	4415	3.85	20230726	7020	-34.69	20230201	4250	7.88	20221013	2.43	N	053300	500	208 억	173087	N	N	5	N	N
97	20230816	090511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4575	-95	5	-2.03	36427900	7960	20.79	4560	4620	4560	6070	3270	4670	4576.37	0.41	-233	4823	4746	4698	4621	4573	4722	4597	209	1400	500	3360	5	1	41776331	1911	30.91	1.08	12	0.02	148.00	4236.00	7020	20230201	-34.83	4250	20221013	7.65	7020	-34.83	20230201	4415	3.62	20230726	7020	-34.83	20230201	4250	7.65	20221013	2.43	N	053300	500	208 억	173087	N	N	5	N	N
98	20230814	160508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4670	-105	5	-2.20	178536200	38085	111.57	4775	4775	4650	6200	3345	4775	4687.84	0.45	-13829	4858	4816	4773	4731	4688	4837	4752	209	1427	500	3430	5	1	41776331	1951	31.55	1.10	12	0.09	148.00	4236.00	7020	20230201	-33.48	4250	20221013	9.88	7020	-33.48	20230201	4415	5.78	20230726	7020	-33.48	20230201	4250	9.88	20221013	2.45	N	053300	500	208 억	186838	N	N	5	N	N
99	20230814	150506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4655	-120	5	-2.51	154027980	32829	96.17	4775	4775	4650	6200	3345	4775	4691.83	0.45	-12985	4858	4816	4773	4731	4688	4837	4752	209	1427	500	3430	5	1	41776331	1945	31.45	1.10	12	0.08	148.00	4236.00	7020	20230201	-33.69	4250	20221013	9.53	7020	-33.69	20230201	4415	5.44	20230726	7020	-33.69	20230201	4250	9.53	20221013	2.45	N	053300	500	208 억	186838	N	N	3	N	N
100	20230814	140506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4665	-110	5	-2.30	133607810	28443	83.32	4775	4775	4655	6200	3345	4775	4697.39	0.45	-10878	4858	4816	4773	4731	4688	4837	4752	209	1427	500	3430	5	1	41776331	1949	31.52	1.10	12	0.07	148.00	4236.00	7020	20230201	-33.55	4250	20221013	9.76	7020	-33.55	20230201	4415	5.66	20230726	7020	-33.55	20230201	4250	9.76	20221013	2.45	N	053300	500	208 억	186838	N	N	3	N	N
101	20230814	130505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4665	-110	5	-2.30	123752355	26329	77.13	4775	4775	4660	6200	3345	4775	4700.23	0.45	-9443	4858	4816	4773	4731	4688	4837	4752	209	1427	500	3430	5	1	41776331	1949	31.52	1.10	12	0.06	148.00	4236.00	7020	20230201	-33.55	4250	20221013	9.76	7020	-33.55	20230201	4415	5.66	20230726	7020	-33.55	20230201	4250	9.76	20221013	2.45	N	053300	500	208 억	186838	N	N	3	N	N
102	20230814	120504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4670	-105	5	-2.20	115618230	24585	72.02	4775	4775	4660	6200	3345	4775	4702.80	0.45	-9378	4858	4816	4773	4731	4688	4837	4752	209	1427	500	3430	5	1	41776331	1951	31.55	1.10	12	0.06	148.00	4236.00	7020	20230201	-33.48	4250	20221013	9.88	7020	-33.48	20230201	4415	5.78	20230726	7020	-33.48	20230201	4250	9.88	20221013	2.45	N	053300	500	208 억	186838	N	N	3	N	N
103	20230814	110504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4675	-100	5	-2.09	101282730	21514	63.02	4775	4775	4670	6200	3345	4775	4707.76	0.45	-7586	4858	4816	4773	4731	4688	4837	4752	209	1427	500	3430	5	1	41776331	1953	31.59	1.10	12	0.05	148.00	4236.00	7020	20230201	-33.40	4250	20221013	10.00	7020	-33.40	20230201	4415	5.89	20230726	7020	-33.40	20230201	4250	10.00	20221013	2.45	N	053300	500	208 억	186838	N	N	3	N	N
104	20230814	100504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4680	-95	5	-1.99	75308940	15967	46.77	4775	4775	4670	6200	3345	4775	4716.54	0.45	-7913	4858	4816	4773	4731	4688	4837	4752	209	1427	500	3430	5	1	41776331	1955	31.62	1.10	12	0.04	148.00	4236.00	7020	20230201	-33.33	4250	20221013	10.12	7020	-33.33	20230201	4415	6.00	20230726	7020	-33.33	20230201	4250	10.12	20221013	2.45	N	053300	500	208 억	186838	N	N	3	N	N
105	20230814	090503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4765	-10	5	-0.21	2526320	531	1.56	4775	4775	4730	6200	3345	4775	4757.66	0.45	-109	4858	4816	4773	4731	4688	4837	4752	209	1427	500	3430	5	1	41776331	1991	32.20	1.12	12	0.00	148.00	4236.00	7020	20230201	-32.12	4250	20221013	12.12	7020	-32.12	20230201	4415	7.93	20230726	7020	-32.12	20230201	4250	12.12	20221013	2.45	N	053300	500	208 억	186838	N	N	3	N	N
106	20230811	160503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4775	20	2	0.42	162451210	33946	49.68	4735	4815	4730	6180	3330	4755	4785.58	0.44	2226	4891	4822	4726	4657	4561	4857	4692	209	1425	500	3420	5	1	41776331	1995	32.26	1.13	12	0.08	148.00	4236.00	7020	20230201	-31.98	4250	20221013	12.35	7020	-31.98	20230201	4415	8.15	20230726	7020	-31.98	20230201	4250	12.35	20221013	2.45	N	053300	500	208 억	184611	N	N	3	N	N
107	20230811	150500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4760	5	2	0.11	145577365	30406	44.49	4735	4815	4730	6180	3330	4755	4787.78	0.44	2438	4891	4822	4726	4657	4561	4857	4692	209	1425	500	3420	5	1	41776331	1989	32.16	1.12	12	0.07	148.00	4236.00	7020	20230201	-32.19	4250	20221013	12.00	7020	-32.19	20230201	4415	7.81	20230726	7020	-32.19	20230201	4250	12.00	20221013	2.45	N	053300	500	208 억	184611	N	N	5	N	N
108	20230811	140501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4785	30	2	0.63	125598200	26218	38.37	4735	4815	4730	6180	3330	4755	4790.53	0.44	4773	4891	4822	4726	4657	4561	4857	4692	209	1425	500	3420	5	1	41776331	1999	32.33	1.13	12	0.06	148.00	4236.00	7020	20230201	-31.84	4250	20221013	12.59	7020	-31.84	20230201	4415	8.38	20230726	7020	-31.84	20230201	4250	12.59	20221013	2.45	N	053300	500	208 억	184611	N	N	5	N	N
109	20230811	130459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4800	45	2	0.95	116348005	24288	35.54	4735	4815	4730	6180	3330	4755	4790.35	0.44	5268	4891	4822	4726	4657	4561	4857	4692	209	1425	500	3420	5	1	41776331	2005	32.43	1.13	12	0.06	148.00	4236.00	7020	20230201	-31.62	4250	20221013	12.94	7020	-31.62	20230201	4415	8.72	20230726	7020	-31.62	20230201	4250	12.94	20221013	2.45	N	053300	500	208 억	184611	N	N	5	N	N
110	20230811	120458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4810	55	2	1.16	96409975	20140	29.47	4735	4815	4730	6180	3330	4755	4786.99	0.44	5295	4891	4822	4726	4657	4561	4857	4692	209	1425	500	3420	5	1	41776331	2009	32.50	1.14	12	0.05	148.00	4236.00	7020	20230201	-31.48	4250	20221013	13.18	7020	-31.48	20230201	4415	8.95	20230726	7020	-31.48	20230201	4250	13.18	20221013	2.45	N	053300	500	208 억	184611	N	N	5	N	N
111	20230811	110456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4800	45	2	0.95	88026135	18397	26.92	4735	4815	4730	6180	3330	4755	4784.81	0.44	4489	4891	4822	4726	4657	4561	4857	4692	209	1425	500	3420	5	1	41776331	2005	32.43	1.13	12	0.04	148.00	4236.00	7020	20230201	-31.62	4250	20221013	12.94	7020	-31.62	20230201	4415	8.72	20230726	7020	-31.62	20230201	4250	12.94	20221013	2.45	N	053300	500	208 억	184611	N	N	5	N	N
112	20230811	100454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4810	55	2	1.16	60930310	12755	18.67	4735	4810	4730	6180	3330	4755	4776.97	0.44	3601	4891	4822	4726	4657	4561	4857	4692	209	1425	500	3420	5	1	41776331	2009	32.50	1.14	12	0.03	148.00	4236.00	7020	20230201	-31.48	4250	20221013	13.18	7020	-31.48	20230201	4415	8.95	20230726	7020	-31.48	20230201	4250	13.18	20221013	2.45	N	053300	500	208 억	184611	N	N	5	N	N
113	20230811	090500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4730	-25	5	-0.53	2732245	577	0.84	4735	4740	4730	6180	3330	4755	4735.26	0.44	77	4891	4822	4726	4657	4561	4857	4692	209	1425	500	3420	5	1	41776331	1976	31.96	1.12	12	0.00	148.00	4236.00	7020	20230201	-32.62	4250	20221013	11.29	7020	-32.62	20230201	4415	7.13	20230726	7020	-32.62	20230201	4250	11.29	20221013	2.45	N	053300	500	208 억	184611	N	N	5	N	N
114	20230810	160458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4755	60	2	1.28	321548175	68135	197.28	4695	4795	4630	6100	3290	4695	4719.28	0.41	14461	4768	4731	4678	4641	4588	4750	4660	209	1405	500	3380	5	1	41776331	1986	32.13	1.12	12	0.16	148.00	4236.00	7020	20230201	-32.26	4250	20221013	11.88	7020	-32.26	20230201	4415	7.70	20230726	7020	-32.26	20230201	4250	11.88	20221013	2.44	N	053300	500	208 억	170228	N	N	5	N	N
115	20230810	150454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4755	60	2	1.28	318661305	67528	195.52	4695	4795	4630	6100	3290	4695	4718.95	0.41	14407	4768	4731	4678	4641	4588	4750	4660	209	1405	500	3380	5	1	41776331	1986	32.13	1.12	12	0.16	148.00	4236.00	7020	20230201	-32.26	4250	20221013	11.88	7020	-32.26	20230201	4415	7.70	20230726	7020	-32.26	20230201	4250	11.88	20221013	2.44	N	053300	500	208 억	170228	N	N	0	N	N
116	20230810	140455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4755	60	2	1.28	298514950	63284	183.23	4695	4795	4630	6100	3290	4695	4717.07	0.41	12107	4768	4731	4678	4641	4588	4750	4660	209	1405	500	3380	5	1	41776331	1986	32.13	1.12	12	0.15	148.00	4236.00	7020	20230201	-32.26	4250	20221013	11.88	7020	-32.26	20230201	4415	7.70	20230726	7020	-32.26	20230201	4250	11.88	20221013	2.44	N	053300	500	208 억	170228	N	N	0	N	N
117	20230810	130450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4775	80	2	1.70	274930030	58332	168.89	4695	4795	4630	6100	3290	4695	4713.19	0.41	13094	4768	4731	4678	4641	4588	4750	4660	209	1405	500	3380	5	1	41776331	1995	32.26	1.13	12	0.14	148.00	4236.00	7020	20230201	-31.98	4250	20221013	12.35	7020	-31.98	20230201	4415	8.15	20230726	7020	-31.98	20230201	4250	12.35	20221013	2.44	N	053300	500	208 억	170228	N	N	0	N	N
118	20230810	120456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4785	90	2	1.92	246433385	52365	151.62	4695	4790	4630	6100	3290	4695	4706.07	0.41	10781	4768	4731	4678	4641	4588	4750	4660	209	1405	500	3380	5	1	41776331	1999	32.33	1.13	12	0.13	148.00	4236.00	7020	20230201	-31.84	4250	20221013	12.59	7020	-31.84	20230201	4415	8.38	20230726	7020	-31.84	20230201	4250	12.59	20221013	2.44	N	053300	500	208 억	170228	N	N	0	N	N
119	20230810	110458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4765	70	2	1.49	196807415	41951	121.46	4695	4770	4630	6100	3290	4695	4691.36	0.41	11427	4768	4731	4678	4641	4588	4750	4660	209	1405	500	3380	5	1	41776331	1991	32.20	1.12	12	0.10	148.00	4236.00	7020	20230201	-32.12	4250	20221013	12.12	7020	-32.12	20230201	4415	7.93	20230726	7020	-32.12	20230201	4250	12.12	20221013	2.44	N	053300	500	208 억	170228	N	N	0	N	N
120	20230810	100456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4685	-10	5	-0.21	105183825	22570	65.35	4695	4715	4630	6100	3290	4695	4660.34	0.41	2521	4768	4731	4678	4641	4588	4750	4660	209	1405	500	3380	5	1	41776331	1957	31.66	1.11	12	0.05	148.00	4236.00	7020	20230201	-33.26	4250	20221013	10.24	7020	-33.26	20230201	4415	6.12	20230726	7020	-33.26	20230201	4250	10.24	20221013	2.44	N	053300	500	208 억	170228	N	N	0	N	N
121	20230810	090500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4690	-5	5	-0.11	816455	174	0.50	4695	4715	4690	6100	3290	4695	4692.27	0.41	-88	4768	4731	4678	4641	4588	4750	4660	209	1405	500	3380	5	1	41776331	1959	31.69	1.11	12	0.00	148.00	4236.00	7020	20230201	-33.19	4250	20221013	10.35	7020	-33.19	20230201	4415	6.23	20230726	7020	-33.19	20230201	4250	10.35	20221013	2.44	N	053300	500	208 억	170228	N	N	0	N	N
122	20230809	160455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4695	45	2	0.97	160898765	34386	41.78	4650	4715	4625	6040	3255	4650	4679.19	0.38	9429	4803	4726	4673	4596	4543	4700	4570	209	1392	500	3340	5	1	41776331	1961	31.72	1.11	12	0.08	148.00	4236.00	7020	20230201	-33.12	4250	20221013	10.47	7020	-33.12	20230201	4415	6.34	20230726	7020	-33.12	20230201	4250	10.47	20221013	2.47	N	053300	500	208 억	160799	N	N	12	N	N
123	20230809	150450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4685	35	2	0.75	155368440	33208	40.35	4650	4715	4625	6040	3255	4650	4678.64	0.38	9531	4803	4726	4673	4596	4543	4700	4570	209	1392	500	3340	5	1	41776331	1957	31.66	1.11	12	0.08	148.00	4236.00	7020	20230201	-33.26	4250	20221013	10.24	7020	-33.26	20230201	4415	6.12	20230726	7020	-33.26	20230201	4250	10.24	20221013	2.47	N	053300	500	208 억	160799	N	N	12	N	N
124	20230809	140449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4690	40	2	0.86	148263490	31693	38.51	4650	4715	4625	6040	3255	4650	4678.11	0.38	8965	4803	4726	4673	4596	4543	4700	4570	209	1392	500	3340	5	1	41776331	1959	31.69	1.11	12	0.08	148.00	4236.00	7020	20230201	-33.19	4250	20221013	10.35	7020	-33.19	20230201	4415	6.23	20230726	7020	-33.19	20230201	4250	10.35	20221013	2.47	N	053300	500	208 억	160799	N	N	12	N	N
125	20230809	130459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4695	45	2	0.97	125575190	26857	32.63	4650	4715	4625	6040	3255	4650	4675.70	0.38	5636	4803	4726	4673	4596	4543	4700	4570	209	1392	500	3340	5	1	41776331	1961	31.72	1.11	12	0.06	148.00	4236.00	7020	20230201	-33.12	4250	20221013	10.47	7020	-33.12	20230201	4415	6.34	20230726	7020	-33.12	20230201	4250	10.47	20221013	2.47	N	053300	500	208 억	160799	N	N	12	N	N
126	20230809	120457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4705	55	2	1.18	111152205	23782	28.90	4650	4715	4625	6040	3255	4650	4673.80	0.38	4473	4803	4726	4673	4596	4543	4700	4570	209	1392	500	3340	5	1	41776331	1966	31.79	1.11	12	0.06	148.00	4236.00	7020	20230201	-32.98	4250	20221013	10.71	7020	-32.98	20230201	4415	6.57	20230726	7020	-32.98	20230201	4250	10.71	20221013	2.47	N	053300	500	208 억	160799	N	N	12	N	N
127	20230809	110455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4650	0	3	0.00	56412790	12123	14.73	4650	4700	4625	6040	3255	4650	4653.37	0.38	-874	4803	4726	4673	4596	4543	4700	4570	209	1392	500	3340	5	1	41776331	1943	31.42	1.10	12	0.03	148.00	4236.00	7020	20230201	-33.76	4250	20221013	9.41	7020	-33.76	20230201	4415	5.32	20230726	7020	-33.76	20230201	4250	9.41	20221013	2.47	N	053300	500	208 억	160799	N	N	12	N	N
128	20230809	100449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4665	15	2	0.32	27268220	5869	7.13	4650	4665	4625	6040	3255	4650	4646.14	0.38	-1944	4803	4726	4673	4596	4543	4700	4570	209	1392	500	3340	5	1	41776331	1949	31.52	1.10	12	0.01	148.00	4236.00	7020	20230201	-33.55	4250	20221013	9.76	7020	-33.55	20230201	4415	5.66	20230726	7020	-33.55	20230201	4250	9.76	20221013	2.47	N	053300	500	208 억	160799	N	N	12	N	N
129	20230809	090449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4640	-10	5	-0.22	185930	40	0.05	4650	4650	4640	6040	3255	4650	4648.25	0.38	-37	4803	4726	4673	4596	4543	4700	4570	209	1392	500	3340	5	1	41776331	1938	31.35	1.10	12	0.00	148.00	4236.00	7020	20230201	-33.90	4250	20221013	9.18	7020	-33.90	20230201	4415	5.10	20230726	7020	-33.90	20230201	4250	9.18	20221013	2.47	N	053300	500	208 억	160799	N	N	12	N	N
130	20230808	160459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4650	-60	5	-1.27	384035045	82301	111.53	4685	4750	4620	6120	3300	4710	4666.23	0.44	-21725	4803	4756	4683	4636	4563	4720	4600	209	1410	500	3390	5	1	41776331	1943	31.42	1.10	12	0.20	148.00	4236.00	7020	20230201	-33.76	4250	20221013	9.41	7020	-33.76	20230201	4415	5.32	20230726	7020	-33.76	20230201	4250	9.41	20221013	2.46	N	053300	500	208 억	182522	N	N	12	N	N
131	20230808	150453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4620	-90	5	-1.91	332987725	71328	96.66	4685	4750	4620	6120	3300	4710	4668.40	0.44	-18304	4803	4756	4683	4636	4563	4720	4600	209	1410	500	3390	5	1	41776331	1930	31.22	1.09	12	0.17	148.00	4236.00	7020	20230201	-34.19	4250	20221013	8.71	7020	-34.19	20230201	4415	4.64	20230726	7020	-34.19	20230201	4250	8.71	20221013	2.46	N	053300	500	208 억	182522	N	N	0	N	N
132	20230808	140450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4645	-65	5	-1.38	292845305	62650	84.90	4685	4750	4630	6120	3300	4710	4674.31	0.44	-15369	4803	4756	4683	4636	4563	4720	4600	209	1410	500	3390	5	1	41776331	1941	31.39	1.10	12	0.15	148.00	4236.00	7020	20230201	-33.83	4250	20221013	9.29	7020	-33.83	20230201	4415	5.21	20230726	7020	-33.83	20230201	4250	9.29	20221013	2.46	N	053300	500	208 억	182522	N	N	0	N	N
133	20230808	130444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4640	-70	5	-1.49	281739655	60255	81.66	4685	4750	4630	6120	3300	4710	4675.79	0.44	-14751	4803	4756	4683	4636	4563	4720	4600	209	1410	500	3390	5	1	41776331	1938	31.35	1.10	12	0.14	148.00	4236.00	7020	20230201	-33.90	4250	20221013	9.18	7020	-33.90	20230201	4415	5.10	20230726	7020	-33.90	20230201	4250	9.18	20221013	2.46	N	053300	500	208 억	182522	N	N	0	N	N
134	20230808	120450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4640	-70	5	-1.49	264945115	56634	76.75	4685	4750	4635	6120	3300	4710	4678.20	0.44	-14516	4803	4756	4683	4636	4563	4720	4600	209	1410	500	3390	5	1	41776331	1938	31.35	1.10	12	0.14	148.00	4236.00	7020	20230201	-33.90	4250	20221013	9.18	7020	-33.90	20230201	4415	5.10	20230726	7020	-33.90	20230201	4250	9.18	20221013	2.46	N	053300	500	208 억	182522	N	N	0	N	N
135	20230808	110445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4645	-65	5	-1.38	226204815	48296	65.45	4685	4750	4645	6120	3300	4710	4683.72	0.44	-10780	4803	4756	4683	4636	4563	4720	4600	209	1410	500	3390	5	1	41776331	1941	31.39	1.10	12	0.12	148.00	4236.00	7020	20230201	-33.83	4250	20221013	9.29	7020	-33.83	20230201	4415	5.21	20230726	7020	-33.83	20230201	4250	9.29	20221013	2.46	N	053300	500	208 억	182522	N	N	0	N	N
136	20230808	100452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4705	-5	5	-0.11	134225835	28623	38.79	4685	4750	4670	6120	3300	4710	4689.44	0.44	-1046	4803	4756	4683	4636	4563	4720	4600	209	1410	500	3390	5	1	41776331	1966	31.79	1.11	12	0.07	148.00	4236.00	7020	20230201	-32.98	4250	20221013	10.71	7020	-32.98	20230201	4415	6.57	20230726	7020	-32.98	20230201	4250	10.71	20221013	2.46	N	053300	500	208 억	182522	N	N	0	N	N
137	20230808	090452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4710	0	3	0.00	9762920	2075	2.81	4685	4745	4685	6120	3300	4710	4705.02	0.44	-239	4803	4756	4683	4636	4563	4720	4600	209	1410	500	3390	5	1	41776331	1968	31.82	1.11	12	0.00	148.00	4236.00	7020	20230201	-32.91	4250	20221013	10.82	7020	-32.91	20230201	4415	6.68	20230726	7020	-32.91	20230201	4250	10.82	20221013	2.46	N	053300	500	208 억	182522	N	N	0	N	N
138	20230807	160450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4710	-20	5	-0.42	344470860	73731	116.78	4730	4730	4610	6140	3315	4730	4671.92	0.36	31052	4823	4776	4683	4636	4543	4800	4660	209	1412	500	3400	5	1	41776331	1968	31.82	1.11	12	0.18	148.00	4236.00	7020	20230201	-32.91	4250	20221013	10.82	7020	-32.91	20230201	4415	6.68	20230726	7020	-32.91	20230201	4250	10.82	20221013	2.44	N	053300	500	208 억	151473	N	N	0	N	N
139	20230807	150449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4665	-65	5	-1.37	314513475	67333	106.64	4730	4730	4610	6140	3315	4730	4671.02	0.36	29804	4823	4776	4683	4636	4543	4800	4660	209	1412	500	3400	5	1	41776331	1949	31.52	1.10	12	0.16	148.00	4236.00	7020	20230201	-33.55	4250	20221013	9.76	7020	-33.55	20230201	4415	5.66	20230726	7020	-33.55	20230201	4250	9.76	20221013	2.44	N	053300	500	208 억	151473	N	N	0	N	N
140	20230807	140451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4665	-65	5	-1.37	300235475	64270	101.79	4730	4730	4610	6140	3315	4730	4671.47	0.36	27727	4823	4776	4683	4636	4543	4800	4660	209	1412	500	3400	5	1	41776331	1949	31.52	1.10	12	0.15	148.00	4236.00	7020	20230201	-33.55	4250	20221013	9.76	7020	-33.55	20230201	4415	5.66	20230726	7020	-33.55	20230201	4250	9.76	20221013	2.44	N	053300	500	208 억	151473	N	N	0	N	N
141	20230807	130447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4695	-35	5	-0.74	211721470	45330	71.79	4730	4730	4610	6140	3315	4730	4670.67	0.36	19354	4823	4776	4683	4636	4543	4800	4660	209	1412	500	3400	5	1	41776331	1961	31.72	1.11	12	0.11	148.00	4236.00	7020	20230201	-33.12	4250	20221013	10.47	7020	-33.12	20230201	4415	6.34	20230726	7020	-33.12	20230201	4250	10.47	20221013	2.44	N	053300	500	208 억	151473	N	N	0	N	N
142	20230807	120446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4710	-20	5	-0.42	178272190	38190	60.49	4730	4730	4610	6140	3315	4730	4668.03	0.36	16753	4823	4776	4683	4636	4543	4800	4660	209	1412	500	3400	5	1	41776331	1968	31.82	1.11	12	0.09	148.00	4236.00	7020	20230201	-32.91	4250	20221013	10.82	7020	-32.91	20230201	4415	6.68	20230726	7020	-32.91	20230201	4250	10.82	20221013	2.44	N	053300	500	208 억	151473	N	N	0	N	N
143	20230807	110443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4660	-70	5	-1.48	142436350	30511	48.32	4730	4730	4610	6140	3315	4730	4668.36	0.36	13299	4823	4776	4683	4636	4543	4800	4660	209	1412	500	3400	5	1	41776331	1947	31.49	1.10	12	0.07	148.00	4236.00	7020	20230201	-33.62	4250	20221013	9.65	7020	-33.62	20230201	4415	5.55	20230726	7020	-33.62	20230201	4250	9.65	20221013	2.44	N	053300	500	208 억	151473	N	N	0	N	N
144	20230807	100446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4720	-10	5	-0.21	37886320	8144	12.90	4730	4730	4610	6140	3315	4730	4652.05	0.36	2840	4823	4776	4683	4636	4543	4800	4660	209	1412	500	3400	5	1	41776331	1972	31.89	1.11	12	0.02	148.00	4236.00	7020	20230201	-32.76	4250	20221013	11.06	7020	-32.76	20230201	4415	6.91	20230726	7020	-32.76	20230201	4250	11.06	20221013	2.44	N	053300	500	208 억	151473	N	N	0	N	N
145	20230807	090447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4620	-110	5	-2.33	4344575	926	1.47	4730	4730	4620	6140	3315	4730	4691.77	0.36	-844	4823	4776	4683	4636	4543	4800	4660	209	1412	500	3400	5	1	41776331	1930	31.22	1.09	12	0.00	148.00	4236.00	7020	20230201	-34.19	4250	20221013	8.71	7020	-34.19	20230201	4415	4.64	20230726	7020	-34.19	20230201	4250	8.71	20221013	2.44	N	053300	500	208 억	151473	N	N	0	N	N
146	20230804	160442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4730	55	2	1.18	295967895	63101	69.78	4695	4730	4590	6070	3275	4675	4690.38	0.30	25948	4761	4717	4651	4607	4541	4685	4575	209	1397	500	3360	5	1	41776331	1976	31.96	1.12	12	0.15	148.00	4236.00	7020	20230201	-32.62	4250	20221013	11.29	7020	-32.62	20230201	4415	7.13	20230726	7020	-32.62	20230201	4250	11.29	20221013	2.46	N	053300	500	208 억	125485	N	N	0	N	N
147	20230804	150444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4700	25	2	0.53	269822315	57544	63.64	4695	4730	4590	6070	3275	4675	4688.97	0.30	25471	4761	4717	4651	4607	4541	4685	4575	209	1397	500	3360	5	1	41776331	1963	31.76	1.11	12	0.14	148.00	4236.00	7020	20230201	-33.05	4250	20221013	10.59	7020	-33.05	20230201	4415	6.46	20230726	7020	-33.05	20230201	4250	10.59	20221013	2.46	N	053300	500	208 억	125485	N	N	0	N	N
148	20230804	140450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4705	30	2	0.64	161121850	34415	38.06	4695	4730	4590	6070	3275	4675	4681.73	0.30	5736	4761	4717	4651	4607	4541	4685	4575	209	1397	500	3360	5	1	41776331	1966	31.79	1.11	12	0.08	148.00	4236.00	7020	20230201	-32.98	4250	20221013	10.71	7020	-32.98	20230201	4415	6.57	20230726	7020	-32.98	20230201	4250	10.71	20221013	2.46	N	053300	500	208 억	125485	N	N	0	N	N
149	20230804	130442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4700	25	2	0.53	146330155	31261	34.57	4695	4730	4590	6070	3275	4675	4680.92	0.30	3193	4761	4717	4651	4607	4541	4685	4575	209	1397	500	3360	5	1	41776331	1963	31.76	1.11	12	0.07	148.00	4236.00	7020	20230201	-33.05	4250	20221013	10.59	7020	-33.05	20230201	4415	6.46	20230726	7020	-33.05	20230201	4250	10.59	20221013	2.46	N	053300	500	208 억	125485	N	N	0	N	N
150	20230804	120443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4685	10	2	0.21	139091525	29715	32.86	4695	4730	4590	6070	3275	4675	4680.85	0.30	3316	4761	4717	4651	4607	4541	4685	4575	209	1397	500	3360	5	1	41776331	1957	31.66	1.11	12	0.07	148.00	4236.00	7020	20230201	-33.26	4250	20221013	10.24	7020	-33.26	20230201	4415	6.12	20230726	7020	-33.26	20230201	4250	10.24	20221013	2.46	N	053300	500	208 억	125485	N	N	0	N	N
151	20230804	110445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4705	30	2	0.64	115809440	24757	27.38	4695	4730	4590	6070	3275	4675	4677.85	0.30	4918	4761	4717	4651	4607	4541	4685	4575	209	1397	500	3360	5	1	41776331	1966	31.79	1.11	12	0.06	148.00	4236.00	7020	20230201	-32.98	4250	20221013	10.71	7020	-32.98	20230201	4415	6.57	20230726	7020	-32.98	20230201	4250	10.71	20221013	2.46	N	053300	500	208 억	125485	N	N	0	N	N
152	20230804	100439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4680	5	2	0.11	105203435	22502	24.88	4695	4730	4590	6070	3275	4675	4675.29	0.30	3438	4761	4717	4651	4607	4541	4685	4575	209	1397	500	3360	5	1	41776331	1955	31.62	1.10	12	0.05	148.00	4236.00	7020	20230201	-33.33	4250	20221013	10.12	7020	-33.33	20230201	4415	6.00	20230726	7020	-33.33	20230201	4250	10.12	20221013	2.46	N	053300	500	208 억	125485	N	N	0	N	N
153	20230804	090439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4660	-15	5	-0.32	32066890	6934	7.67	4695	4695	4590	6070	3275	4675	4624.59	0.30	-1485	4761	4717	4651	4607	4541	4685	4575	209	1397	500	3360	5	1	41776331	1947	31.49	1.10	12	0.02	148.00	4236.00	7020	20230201	-33.62	4250	20221013	9.65	7020	-33.62	20230201	4415	5.55	20230726	7020	-33.62	20230201	4250	9.65	20221013	2.46	N	053300	500	208 억	125485	N	N	0	N	N
154	20230803	160440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4675	-5	5	-0.11	418788325	90406	77.64	4680	4695	4585	6080	3280	4680	4632.31	0.27	10872	4950	4815	4735	4600	4520	4775	4560	209	1400	500	3360	5	1	41776331	1953	31.59	1.10	12	0.22	148.00	4236.00	7020	20230201	-33.40	4250	20221013	10.00	7020	-33.40	20230201	4415	5.89	20230726	7020	-33.40	20230201	4250	10.00	20221013	2.46	N	053300	500	208 억	114614	N	N	0	N	N
155	20230803	150443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4635	-45	5	-0.96	332428160	71838	61.69	4680	4695	4585	6080	3280	4680	4627.47	0.27	1735	4950	4815	4735	4600	4520	4775	4560	209	1400	500	3360	5	1	41776331	1936	31.32	1.09	12	0.17	148.00	4236.00	7020	20230201	-33.97	4250	20221013	9.06	7020	-33.97	20230201	4415	4.98	20230726	7020	-33.97	20230201	4250	9.06	20221013	2.46	N	053300	500	208 억	114614	N	N	0	N	N
156	20230803	140437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4630	-50	5	-1.07	315972480	68282	58.64	4680	4695	4585	6080	3280	4680	4627.46	0.27	481	4950	4815	4735	4600	4520	4775	4560	209	1400	500	3360	5	1	41776331	1934	31.28	1.09	12	0.16	148.00	4236.00	7020	20230201	-34.05	4250	20221013	8.94	7020	-34.05	20230201	4415	4.87	20230726	7020	-34.05	20230201	4250	8.94	20221013	2.46	N	053300	500	208 억	114614	N	N	0	N	N
157	20230803	130442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4625	-55	5	-1.18	292319710	63176	54.25	4680	4695	4585	6080	3280	4680	4627.07	0.27	-3365	4950	4815	4735	4600	4520	4775	4560	209	1400	500	3360	5	1	41776331	1932	31.25	1.09	12	0.15	148.00	4236.00	7020	20230201	-34.12	4250	20221013	8.82	7020	-34.12	20230201	4415	4.76	20230726	7020	-34.12	20230201	4250	8.82	20221013	2.46	N	053300	500	208 억	114614	N	N	0	N	N
158	20230803	120442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4620	-60	5	-1.28	243130525	52515	45.10	4680	4695	4585	6080	3280	4680	4629.73	0.27	-7279	4950	4815	4735	4600	4520	4775	4560	209	1400	500	3360	5	1	41776331	1930	31.22	1.09	12	0.13	148.00	4236.00	7020	20230201	-34.19	4250	20221013	8.71	7020	-34.19	20230201	4415	4.64	20230726	7020	-34.19	20230201	4250	8.71	20221013	2.46	N	053300	500	208 억	114614	N	N	0	N	N
159	20230803	110437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4600	-80	5	-1.71	200738825	43310	37.19	4680	4695	4585	6080	3280	4680	4634.93	0.27	-7221	4950	4815	4735	4600	4520	4775	4560	209	1400	500	3360	5	1	41776331	1922	31.08	1.09	12	0.10	148.00	4236.00	7020	20230201	-34.47	4250	20221013	8.24	7020	-34.47	20230201	4415	4.19	20230726	7020	-34.47	20230201	4250	8.24	20221013	2.46	N	053300	500	208 억	114614	N	N	0	N	N
160	20230803	100438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4685	5	2	0.11	123886935	26665	22.90	4680	4695	4585	6080	3280	4680	4646.05	0.27	883	4950	4815	4735	4600	4520	4775	4560	209	1400	500	3360	5	1	41776331	1957	31.66	1.11	12	0.06	148.00	4236.00	7020	20230201	-33.26	4250	20221013	10.24	7020	-33.26	20230201	4415	6.12	20230726	7020	-33.26	20230201	4250	10.24	20221013	2.46	N	053300	500	208 억	114614	N	N	0	N	N
161	20230803	090438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4690	10	2	0.21	27537445	5883	5.05	4680	4695	4650	6080	3280	4680	4680.85	0.27	-2791	4950	4815	4735	4600	4520	4775	4560	209	1400	500	3360	5	1	41776331	1959	31.69	1.11	12	0.01	148.00	4236.00	7020	20230201	-33.19	4250	20221013	10.35	7020	-33.19	20230201	4415	6.23	20230726	7020	-33.19	20230201	4250	10.35	20221013	2.46	N	053300	500	208 억	114614	N	N	0	N	N
162	20230802	160440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4680	-135	5	-2.80	551655225	115957	148.94	4780	4870	4655	6250	3375	4815	4757.41	0.26	5510	4938	4876	4763	4701	4588	4907	4732	209	1437	500	3460	5	1	41776331	1955	31.62	1.10	12	0.28	148.00	4236.00	7020	20230201	-33.33	4250	20221013	10.12	7020	-33.33	20230201	4415	6.00	20230726	7020	-33.33	20230201	4250	10.12	20221013	2.49	N	053300	500	208 억	108997	N	N	0	N	N
163	20230802	150446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4700	-115	5	-2.39	510588065	107164	137.64	4780	4870	4655	6250	3375	4815	4764.55	0.26	4867	4938	4876	4763	4701	4588	4907	4732	209	1437	500	3460	5	1	41776331	1963	31.76	1.11	12	0.26	148.00	4236.00	7020	20230201	-33.05	4250	20221013	10.59	7020	-33.05	20230201	4415	6.46	20230726	7020	-33.05	20230201	4250	10.59	20221013	2.49	N	053300	500	208 억	108997	N	N	0	N	N
164	20230802	140440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4700	-115	5	-2.39	446265210	93438	120.01	4780	4870	4655	6250	3375	4815	4776.06	0.26	-1148	4938	4876	4763	4701	4588	4907	4732	209	1437	500	3460	5	1	41776331	1963	31.76	1.11	12	0.22	148.00	4236.00	7020	20230201	-33.05	4250	20221013	10.59	7020	-33.05	20230201	4415	6.46	20230726	7020	-33.05	20230201	4250	10.59	20221013	2.49	N	053300	500	208 억	108997	N	N	0	N	N
165	20230802	130439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4760	-55	5	-1.14	323263220	67309	86.45	4780	4870	4760	6250	3375	4815	4802.67	0.26	-4271	4938	4876	4763	4701	4588	4907	4732	209	1437	500	3460	5	1	41776331	1989	32.16	1.12	12	0.16	148.00	4236.00	7020	20230201	-32.19	4250	20221013	12.00	7020	-32.19	20230201	4415	7.81	20230726	7020	-32.19	20230201	4250	12.00	20221013	2.49	N	053300	500	208 억	108997	N	N	0	N	N
166	20230802	120435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4810	-5	5	-0.10	216800400	45132	57.97	4780	4870	4770	6250	3375	4815	4803.70	0.26	-3935	4938	4876	4763	4701	4588	4907	4732	209	1437	500	3460	5	1	41776331	2009	32.50	1.14	12	0.11	148.00	4236.00	7020	20230201	-31.48	4250	20221013	13.18	7020	-31.48	20230201	4415	8.95	20230726	7020	-31.48	20230201	4250	13.18	20221013	2.49	N	053300	500	208 억	108997	N	N	0	N	N
167	20230802	110433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4785	-30	5	-0.62	116162005	24182	31.06	4780	4870	4780	6250	3375	4815	4803.66	0.26	1064	4938	4876	4763	4701	4588	4907	4732	209	1437	500	3460	5	1	41776331	1999	32.33	1.13	12	0.06	148.00	4236.00	7020	20230201	-31.84	4250	20221013	12.59	7020	-31.84	20230201	4415	8.38	20230726	7020	-31.84	20230201	4250	12.59	20221013	2.49	N	053300	500	208 억	108997	N	N	0	N	N
168	20230802	100435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4810	-5	5	-0.10	65335395	13580	17.44	4780	4870	4780	6250	3375	4815	4811.15	0.26	2410	4938	4876	4763	4701	4588	4907	4732	209	1437	500	3460	5	1	41776331	2009	32.50	1.14	12	0.03	148.00	4236.00	7020	20230201	-31.48	4250	20221013	13.18	7020	-31.48	20230201	4415	8.95	20230726	7020	-31.48	20230201	4250	13.18	20221013	2.49	N	053300	500	208 억	108997	N	N	0	N	N
169	20230802	090435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4800	-15	5	-0.31	5311450	1109	1.42	4780	4815	4780	6250	3375	4815	4789.40	0.26	-123	4938	4876	4763	4701	4588	4907	4732	209	1437	500	3460	5	1	41776331	2005	32.43	1.13	12	0.00	148.00	4236.00	7020	20230201	-31.62	4250	20221013	12.94	7020	-31.62	20230201	4415	8.72	20230726	7020	-31.62	20230201	4250	12.94	20221013	2.49	N	053300	500	208 억	108997	N	N	0	N	N
170	20230801	160437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4815	100	2	2.12	371481200	77763	117.01	4665	4825	4650	6120	3305	4715	4777.02	0.24	8712	4791	4752	4676	4637	4561	4772	4657	209	1407	500	3390	5	1	41776331	2012	32.53	1.14	12	0.19	148.00	4236.00	7020	20230201	-31.41	4250	20221013	13.29	7020	-31.41	20230201	4415	9.06	20230726	7020	-31.41	20230201	4250	13.29	20221013	2.50	N	053300	500	208 억	100364	N	N	0	N	N
171	20230801	150433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4795	80	2	1.70	350092135	73311	110.31	4665	4825	4650	6120	3305	4715	4775.44	0.24	7568	4791	4752	4676	4637	4561	4772	4657	209	1407	500	3390	5	1	41776331	2003	32.40	1.13	12	0.18	148.00	4236.00	7020	20230201	-31.70	4250	20221013	12.82	7020	-31.70	20230201	4415	8.61	20230726	7020	-31.70	20230201	4250	12.82	20221013	2.50	N	053300	500	208 억	100364	N	N	0	N	N
172	20230801	140442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4795	80	2	1.70	298673890	62609	94.21	4665	4820	4650	6120	3305	4715	4770.46	0.24	6177	4791	4752	4676	4637	4561	4772	4657	209	1407	500	3390	5	1	41776331	2003	32.40	1.13	12	0.15	148.00	4236.00	7020	20230201	-31.70	4250	20221013	12.82	7020	-31.70	20230201	4415	8.61	20230726	7020	-31.70	20230201	4250	12.82	20221013	2.50	N	053300	500	208 억	100364	N	N	0	N	N
173	20230801	130433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4810	95	2	2.01	241505820	50707	76.30	4665	4820	4650	6120	3305	4715	4762.77	0.24	10738	4791	4752	4676	4637	4561	4772	4657	209	1407	500	3390	5	1	41776331	2009	32.50	1.14	12	0.12	148.00	4236.00	7020	20230201	-31.48	4250	20221013	13.18	7020	-31.48	20230201	4415	8.95	20230726	7020	-31.48	20230201	4250	13.18	20221013	2.50	N	053300	500	208 억	100364	N	N	0	N	N
174	20230801	120434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4800	85	2	1.80	209863260	44120	66.39	4665	4820	4650	6120	3305	4715	4756.65	0.24	10944	4791	4752	4676	4637	4561	4772	4657	209	1407	500	3390	5	1	41776331	2005	32.43	1.13	12	0.11	148.00	4236.00	7020	20230201	-31.62	4250	20221013	12.94	7020	-31.62	20230201	4415	8.72	20230726	7020	-31.62	20230201	4250	12.94	20221013	2.50	N	053300	500	208 억	100364	N	N	0	N	N
175	20230801	110432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4800	85	2	1.80	156491765	33005	49.66	4665	4805	4650	6120	3305	4715	4741.46	0.24	12245	4791	4752	4676	4637	4561	4772	4657	209	1407	500	3390	5	1	41776331	2005	32.43	1.13	12	0.08	148.00	4236.00	7020	20230201	-31.62	4250	20221013	12.94	7020	-31.62	20230201	4415	8.72	20230726	7020	-31.62	20230201	4250	12.94	20221013	2.50	N	053300	500	208 억	100364	N	N	0	N	N
176	20230801	100435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4715	0	3	0.00	70235785	14903	22.42	4665	4745	4650	6120	3305	4715	4712.86	0.24	4407	4791	4752	4676	4637	4561	4772	4657	209	1407	500	3390	5	1	41776331	1970	31.86	1.11	12	0.04	148.00	4236.00	7020	20230201	-32.83	4250	20221013	10.94	7020	-32.83	20230201	4415	6.80	20230726	7020	-32.83	20230201	4250	10.94	20221013	2.50	N	053300	500	208 억	100364	N	N	0	N	N
177	20230801	090430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4680	-35	5	-0.74	1519525	326	0.49	4665	4685	4650	6120	3305	4715	4661.12	0.24	-43	4791	4752	4676	4637	4561	4772	4657	209	1407	500	3390	5	1	41776331	1955	31.62	1.10	12	0.00	148.00	4236.00	7020	20230201	-33.33	4250	20221013	10.12	7020	-33.33	20230201	4415	6.00	20230726	7020	-33.33	20230201	4250	10.12	20221013	2.50	N	053300	500	208 억	100364	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History