KissMeData/046440/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	-40	5	-0.70	717683080	126213	63.64	5710	5740	5640	7410	3990	5700	5686.35	5.03	-13958	5853	5776	5733	5656	5613	5755	5635	194	1710	500	4100	10	1	38825568	2198	7.85	0.68	12	0.33	721.00	8353.00	9010	20230629	-37.18	5130	20221013	10.33	9010	-37.18	20230629	5150	9.90	20230103	9010	-37.18	20230629	5130	10.33	20221013	5.34	N	046440	500	194 억	1954570	N	N	4	N	N
3	20230831	150632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	-50	5	-0.88	650461990	114318	57.64	5710	5740	5640	7410	3990	5700	5689.94	5.03	-11167	5853	5776	5733	5656	5613	5755	5635	194	1710	500	4100	10	1	38825568	2194	7.84	0.68	12	0.29	721.00	8353.00	9010	20230629	-37.29	5130	20221013	10.14	9010	-37.29	20230629	5150	9.71	20230103	9010	-37.29	20230629	5130	10.14	20221013	5.34	N	046440	500	194 억	1954570	N	N	0	N	N
4	20230831	140707	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	-30	5	-0.53	555264050	97492	49.16	5710	5740	5650	7410	3990	5700	5695.48	5.03	-8053	5853	5776	5733	5656	5613	5755	5635	194	1710	500	4100	10	1	38825568	2201	7.86	0.68	12	0.25	721.00	8353.00	9010	20230629	-37.07	5130	20221013	10.53	9010	-37.07	20230629	5150	10.10	20230103	9010	-37.07	20230629	5130	10.53	20221013	5.34	N	046440	500	194 억	1954570	N	N	0	N	N
5	20230831	130647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	-20	5	-0.35	435481230	76346	38.49	5710	5740	5670	7410	3990	5700	5704.05	5.03	5305	5853	5776	5733	5656	5613	5755	5635	194	1710	500	4100	10	1	38825568	2205	7.88	0.68	12	0.20	721.00	8353.00	9010	20230629	-36.96	5130	20221013	10.72	9010	-36.96	20230629	5150	10.29	20230103	9010	-36.96	20230629	5130	10.72	20221013	5.34	N	046440	500	194 억	1954570	N	N	0	N	N
6	20230831	120658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	0	3	0.00	343538910	60178	30.34	5710	5740	5680	7410	3990	5700	5708.71	5.03	12741	5853	5776	5733	5656	5613	5755	5635	194	1710	500	4100	10	1	38825568	2213	7.91	0.68	12	0.15	721.00	8353.00	9010	20230629	-36.74	5130	20221013	11.11	9010	-36.74	20230629	5150	10.68	20230103	9010	-36.74	20230629	5130	11.11	20221013	5.34	N	046440	500	194 억	1954570	N	N	0	N	N
7	20230831	110944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	10	2	0.18	249525350	43683	22.03	5710	5740	5690	7410	3990	5700	5712.18	5.03	13283	5853	5776	5733	5656	5613	5755	5635	194	1710	500	4100	10	1	38825568	2217	7.92	0.68	12	0.11	721.00	8353.00	9010	20230629	-36.63	5130	20221013	11.31	9010	-36.63	20230629	5150	10.87	20230103	9010	-36.63	20230629	5130	11.31	20221013	5.34	N	046440	500	194 억	1954570	N	N	0	N	N
8	20230831	100730	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	30	2	0.53	179310260	31413	15.84	5710	5740	5690	7410	3990	5700	5708.15	5.03	9576	5853	5776	5733	5656	5613	5755	5635	194	1710	500	4100	10	1	38825568	2225	7.95	0.69	12	0.08	721.00	8353.00	9010	20230629	-36.40	5130	20221013	11.70	9010	-36.40	20230629	5150	11.26	20230103	9010	-36.40	20230629	5130	11.70	20221013	5.34	N	046440	500	194 억	1954570	N	N	0	N	N
9	20230831	090619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	20	2	0.35	15716700	2754	1.39	5710	5720	5700	7410	3990	5700	5706.86	5.03	-1202	5853	5776	5733	5656	5613	5755	5635	194	1710	500	4100	10	1	38825568	2221	7.93	0.68	12	0.01	721.00	8353.00	9010	20230629	-36.51	5130	20221013	11.50	9010	-36.51	20230629	5150	11.07	20230103	9010	-36.51	20230629	5130	11.50	20221013	5.34	N	046440	500	194 억	1954570	N	N	0	N	N
10	20230830	160518	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	10	2	0.18	1130032780	196649	114.56	5730	5810	5690	7390	3990	5690	5746.49	5.08	-16101	5796	5742	5696	5642	5596	5770	5670	194	1700	500	4090	10	1	38825568	2213	7.91	0.68	12	0.51	721.00	8353.00	9010	20230629	-36.74	5130	20221013	11.11	9010	-36.74	20230629	5150	10.68	20230103	9010	-36.74	20230629	5130	11.11	20221013	5.36	N	046440	500	194 억	1970681	N	N	0	N	N
11	20230830	150616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	30	2	0.53	1073462800	186725	108.78	5730	5810	5700	7390	3990	5690	5748.90	5.08	-12238	5796	5742	5696	5642	5596	5770	5670	194	1700	500	4090	10	1	38825568	2221	7.93	0.68	12	0.48	721.00	8353.00	9010	20230629	-36.51	5130	20221013	11.50	9010	-36.51	20230629	5150	11.07	20230103	9010	-36.51	20230629	5130	11.50	20221013	5.36	N	046440	500	194 억	1970681	N	N	0	N	N
12	20230830	140646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	20	2	0.35	980549050	170451	99.30	5730	5810	5700	7390	3990	5690	5752.67	5.08	-12098	5796	5742	5696	5642	5596	5770	5670	194	1700	500	4090	10	1	38825568	2217	7.92	0.68	12	0.44	721.00	8353.00	9010	20230629	-36.63	5130	20221013	11.31	9010	-36.63	20230629	5150	10.87	20230103	9010	-36.63	20230629	5130	11.31	20221013	5.36	N	046440	500	194 억	1970681	N	N	0	N	N
13	20230830	130634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	50	2	0.88	893717250	155269	90.45	5730	5810	5700	7390	3990	5690	5755.93	5.08	-7680	5796	5742	5696	5642	5596	5770	5670	194	1700	500	4090	10	1	38825568	2229	7.96	0.69	12	0.40	721.00	8353.00	9010	20230629	-36.29	5130	20221013	11.89	9010	-36.29	20230629	5150	11.46	20230103	9010	-36.29	20230629	5130	11.89	20221013	5.36	N	046440	500	194 억	1970681	N	N	0	N	N
14	20230830	120646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	40	2	0.70	815296920	141599	82.49	5730	5810	5700	7390	3990	5690	5757.79	5.08	-5109	5796	5742	5696	5642	5596	5770	5670	194	1700	500	4090	10	1	38825568	2225	7.95	0.69	12	0.36	721.00	8353.00	9010	20230629	-36.40	5130	20221013	11.70	9010	-36.40	20230629	5150	11.26	20230103	9010	-36.40	20230629	5130	11.70	20221013	5.36	N	046440	500	194 억	1970681	N	N	0	N	N
15	20230830	110937	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5760	70	2	1.23	671817720	116570	67.91	5730	5810	5720	7390	3990	5690	5763.21	5.08	248	5796	5742	5696	5642	5596	5770	5670	194	1700	500	4090	10	1	38825568	2236	7.99	0.69	12	0.30	721.00	8353.00	9010	20230629	-36.07	5130	20221013	12.28	9010	-36.07	20230629	5150	11.84	20230103	9010	-36.07	20230629	5130	12.28	20221013	5.36	N	046440	500	194 억	1970681	N	N	0	N	N
16	20230830	100711	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5760	70	2	1.23	259652300	45170	26.31	5730	5800	5720	7390	3990	5690	5748.34	5.08	5377	5796	5742	5696	5642	5596	5770	5670	194	1700	500	4090	10	1	38825568	2236	7.99	0.69	12	0.12	721.00	8353.00	9010	20230629	-36.07	5130	20221013	12.28	9010	-36.07	20230629	5150	11.84	20230103	9010	-36.07	20230629	5130	12.28	20221013	5.36	N	046440	500	194 억	1970681	N	N	0	N	N
17	20230830	090606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	40	2	0.70	50210070	8737	5.09	5730	5800	5720	7390	3990	5690	5746.83	5.08	1502	5796	5742	5696	5642	5596	5770	5670	194	1700	500	4090	10	1	38825568	2225	7.95	0.69	12	0.02	721.00	8353.00	9010	20230629	-36.40	5130	20221013	11.70	9010	-36.40	20230629	5150	11.26	20230103	9010	-36.40	20230629	5130	11.70	20221013	5.36	N	046440	500	194 억	1970681	N	N	0	N	N
18	20230829	160513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	10	2	0.18	973941670	170843	101.82	5650	5750	5650	7380	3980	5680	5700.81	4.95	48735	5766	5722	5636	5592	5506	5745	5615	194	1700	500	4080	10	1	38825568	2209	7.89	0.68	12	0.44	721.00	8353.00	9010	20230629	-36.85	5130	20221013	10.92	9010	-36.85	20230629	5150	10.49	20230103	9010	-36.85	20230629	5130	10.92	20221013	5.40	N	046440	500	194 억	1920377	N	N	0	N	N
19	20230829	150620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	30	2	0.53	901339080	158088	94.22	5650	5750	5650	7380	3980	5680	5701.50	4.95	48335	5766	5722	5636	5592	5506	5745	5615	194	1700	500	4080	10	1	38825568	2217	7.92	0.68	12	0.41	721.00	8353.00	9010	20230629	-36.63	5130	20221013	11.31	9010	-36.63	20230629	5150	10.87	20230103	9010	-36.63	20230629	5130	11.31	20221013	5.40	N	046440	500	194 억	1920377	N	N	0	N	N
20	20230829	140706	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	10	2	0.18	794266740	139295	83.02	5650	5750	5650	7380	3980	5680	5702.05	4.95	47927	5766	5722	5636	5592	5506	5745	5615	194	1700	500	4080	10	1	38825568	2209	7.89	0.68	12	0.36	721.00	8353.00	9010	20230629	-36.85	5130	20221013	10.92	9010	-36.85	20230629	5150	10.49	20230103	9010	-36.85	20230629	5130	10.92	20221013	5.40	N	046440	500	194 억	1920377	N	N	0	N	N
21	20230829	130637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	20	2	0.35	755722620	132526	78.98	5650	5750	5650	7380	3980	5680	5702.45	4.95	48081	5766	5722	5636	5592	5506	5745	5615	194	1700	500	4080	10	1	38825568	2213	7.91	0.68	12	0.34	721.00	8353.00	9010	20230629	-36.74	5130	20221013	11.11	9010	-36.74	20230629	5150	10.68	20230103	9010	-36.74	20230629	5130	11.11	20221013	5.40	N	046440	500	194 억	1920377	N	N	0	N	N
22	20230829	120656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	40	2	0.70	662622500	116202	69.25	5650	5750	5650	7380	3980	5680	5702.33	4.95	46725	5766	5722	5636	5592	5506	5745	5615	194	1700	500	4080	10	1	38825568	2221	7.93	0.68	12	0.30	721.00	8353.00	9010	20230629	-36.51	5130	20221013	11.50	9010	-36.51	20230629	5150	11.07	20230103	9010	-36.51	20230629	5130	11.50	20221013	5.40	N	046440	500	194 억	1920377	N	N	0	N	N
23	20230829	111039	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	30	2	0.53	477313870	83731	49.90	5650	5750	5650	7380	3980	5680	5700.56	4.95	30370	5766	5722	5636	5592	5506	5745	5615	194	1700	500	4080	10	1	38825568	2217	7.92	0.68	12	0.22	721.00	8353.00	9010	20230629	-36.63	5130	20221013	11.31	9010	-36.63	20230629	5150	10.87	20230103	9010	-36.63	20230629	5130	11.31	20221013	5.40	N	046440	500	194 억	1920377	N	N	0	N	N
24	20230829	100734	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	20	2	0.35	332146850	58296	34.74	5650	5750	5650	7380	3980	5680	5697.59	4.95	19544	5766	5722	5636	5592	5506	5745	5615	194	1700	500	4080	10	1	38825568	2213	7.91	0.68	12	0.15	721.00	8353.00	9010	20230629	-36.74	5130	20221013	11.11	9010	-36.74	20230629	5150	10.68	20230103	9010	-36.74	20230629	5130	11.11	20221013	5.40	N	046440	500	194 억	1920377	N	N	0	N	N
25	20230829	090503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	-10	5	-0.18	39120670	6895	4.11	5650	5690	5650	7380	3980	5680	5673.77	4.95	605	5766	5722	5636	5592	5506	5745	5615	194	1700	500	4080	10	1	38825568	2201	7.86	0.68	12	0.02	721.00	8353.00	9010	20230629	-37.07	5130	20221013	10.53	9010	-37.07	20230629	5150	10.10	20230103	9010	-37.07	20230629	5130	10.53	20221013	5.40	N	046440	500	194 억	1920377	N	N	0	N	N
26	20230828	160501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	40	2	0.71	917979950	163345	52.45	5640	5680	5550	7330	3950	5640	5619.74	4.93	7273	5873	5756	5603	5486	5333	5815	5545	194	1690	500	4060	10	1	38825568	2205	7.88	0.68	12	0.42	721.00	8353.00	9010	20230629	-36.96	5130	20221013	10.72	9010	-36.96	20230629	5150	10.29	20230103	9010	-36.96	20230629	5130	10.72	20221013	5.36	N	046440	500	194 억	1914282	N	N	0	N	N
27	20230828	150504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	20	2	0.35	806613730	143697	46.14	5640	5670	5550	7330	3950	5640	5613.30	4.93	8553	5873	5756	5603	5486	5333	5815	5545	194	1690	500	4060	10	1	38825568	2198	7.85	0.68	12	0.37	721.00	8353.00	9010	20230629	-37.18	5130	20221013	10.33	9010	-37.18	20230629	5150	9.90	20230103	9010	-37.18	20230629	5130	10.33	20221013	5.36	N	046440	500	194 억	1914282	N	N	0	N	N
28	20230828	140506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	-10	5	-0.18	680260310	121322	38.96	5640	5670	5550	7330	3950	5640	5607.06	4.93	2515	5873	5756	5603	5486	5333	5815	5545	194	1690	500	4060	10	1	38825568	2186	7.81	0.67	12	0.31	721.00	8353.00	9010	20230629	-37.51	5130	20221013	9.75	9010	-37.51	20230629	5150	9.32	20230103	9010	-37.51	20230629	5130	9.75	20221013	5.36	N	046440	500	194 억	1914282	N	N	0	N	N
29	20230828	130510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	-10	5	-0.18	635284040	113341	36.40	5640	5670	5550	7330	3950	5640	5605.07	4.93	3676	5873	5756	5603	5486	5333	5815	5545	194	1690	500	4060	10	1	38825568	2186	7.81	0.67	12	0.29	721.00	8353.00	9010	20230629	-37.51	5130	20221013	9.75	9010	-37.51	20230629	5150	9.32	20230103	9010	-37.51	20230629	5130	9.75	20221013	5.36	N	046440	500	194 억	1914282	N	N	0	N	N
30	20230828	120505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	0	3	0.00	579822700	103467	33.23	5640	5670	5550	7330	3950	5640	5603.94	4.93	2638	5873	5756	5603	5486	5333	5815	5545	194	1690	500	4060	10	1	38825568	2190	7.82	0.68	12	0.27	721.00	8353.00	9010	20230629	-37.40	5130	20221013	9.94	9010	-37.40	20230629	5150	9.51	20230103	9010	-37.40	20230629	5130	9.94	20221013	5.36	N	046440	500	194 억	1914282	N	N	0	N	N
31	20230828	110502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-20	5	-0.35	512542540	91526	29.39	5640	5670	5550	7330	3950	5640	5599.97	4.93	2959	5873	5756	5603	5486	5333	5815	5545	194	1690	500	4060	10	1	38825568	2182	7.79	0.67	12	0.24	721.00	8353.00	9010	20230629	-37.62	5130	20221013	9.55	9010	-37.62	20230629	5150	9.13	20230103	9010	-37.62	20230629	5130	9.55	20221013	5.36	N	046440	500	194 억	1914282	N	N	0	N	N
32	20230828	100457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	-30	5	-0.53	340502620	60728	19.50	5640	5670	5570	7330	3950	5640	5607.01	4.93	-5776	5873	5756	5603	5486	5333	5815	5545	194	1690	500	4060	10	1	38825568	2178	7.78	0.67	12	0.16	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.36	N	046440	500	194 억	1914282	N	N	0	N	N
33	20230828	090505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-20	5	-0.35	114967310	20473	6.57	5640	5670	5590	7330	3950	5640	5615.56	4.93	-1572	5873	5756	5603	5486	5333	5815	5545	194	1690	500	4060	10	1	38825568	2182	7.79	0.67	12	0.05	721.00	8353.00	9010	20230629	-37.62	5130	20221013	9.55	9010	-37.62	20230629	5150	9.13	20230103	9010	-37.62	20230629	5130	9.55	20221013	5.36	N	046440	500	194 억	1914282	N	N	0	N	N
34	20230825	160501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	60	2	1.08	1734130380	308373	49.67	5500	5720	5450	7250	3910	5580	5623.37	4.99	-21147	5886	5732	5576	5422	5266	5810	5500	194	1670	500	4010	10	1	38825568	2190	7.82	0.68	12	0.79	721.00	8353.00	9010	20230629	-37.40	5130	20221013	9.94	9010	-37.40	20230629	5150	9.51	20230103	9010	-37.40	20230629	5130	9.94	20221013	5.42	N	046440	500	194 억	1935478	N	N	0	N	N
35	20230825	150504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	30	2	0.54	1666977820	296444	47.75	5500	5720	5450	7250	3910	5580	5623.25	4.99	-18864	5886	5732	5576	5422	5266	5810	5500	194	1670	500	4010	10	1	38825568	2178	7.78	0.67	12	0.76	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.42	N	046440	500	194 억	1935478	N	N	0	N	N
36	20230825	140502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	50	2	0.90	1555366710	276600	44.56	5500	5720	5450	7250	3910	5580	5623.16	4.99	-12597	5886	5732	5576	5422	5266	5810	5500	194	1670	500	4010	10	1	38825568	2186	7.81	0.67	12	0.71	721.00	8353.00	9010	20230629	-37.51	5130	20221013	9.75	9010	-37.51	20230629	5150	9.32	20230103	9010	-37.51	20230629	5130	9.75	20221013	5.42	N	046440	500	194 억	1935478	N	N	0	N	N
37	20230825	130501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	80	2	1.43	1441054460	256355	41.30	5500	5720	5450	7250	3910	5580	5621.32	4.99	-3918	5886	5732	5576	5422	5266	5810	5500	194	1670	500	4010	10	1	38825568	2198	7.85	0.68	12	0.66	721.00	8353.00	9010	20230629	-37.18	5130	20221013	10.33	9010	-37.18	20230629	5150	9.90	20230103	9010	-37.18	20230629	5130	10.33	20221013	5.42	N	046440	500	194 억	1935478	N	N	0	N	N
38	20230825	120500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	100	2	1.79	1291311080	229751	37.01	5500	5720	5450	7250	3910	5580	5620.48	4.99	66	5886	5732	5576	5422	5266	5810	5500	194	1670	500	4010	10	1	38825568	2205	7.88	0.68	12	0.59	721.00	8353.00	9010	20230629	-36.96	5130	20221013	10.72	9010	-36.96	20230629	5150	10.29	20230103	9010	-36.96	20230629	5130	10.72	20221013	5.42	N	046440	500	194 억	1935478	N	N	0	N	N
39	20230825	110502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	100	2	1.79	1073076460	191238	30.81	5500	5720	5450	7250	3910	5580	5611.21	4.99	5918	5886	5732	5576	5422	5266	5810	5500	194	1670	500	4010	10	1	38825568	2205	7.88	0.68	12	0.49	721.00	8353.00	9010	20230629	-36.96	5130	20221013	10.72	9010	-36.96	20230629	5150	10.29	20230103	9010	-36.96	20230629	5130	10.72	20221013	5.42	N	046440	500	194 억	1935478	N	N	0	N	N
40	20230825	100502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5570	-10	5	-0.18	420978670	76050	12.25	5500	5600	5450	7250	3910	5580	5535.55	4.99	26326	5886	5732	5576	5422	5266	5810	5500	194	1670	500	4010	10	1	38825568	2163	7.73	0.67	12	0.20	721.00	8353.00	9010	20230629	-38.18	5130	20221013	8.58	9010	-38.18	20230629	5150	8.16	20230103	9010	-38.18	20230629	5130	8.58	20221013	5.42	N	046440	500	194 억	1935478	N	N	0	N	N
41	20230825	090502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	-90	5	-1.61	96456390	17583	2.83	5500	5520	5450	7250	3910	5580	5485.78	4.99	-2103	5886	5732	5576	5422	5266	5810	5500	194	1670	500	4010	10	1	38825568	2132	7.61	0.66	12	0.05	721.00	8353.00	9010	20230629	-39.07	5130	20221013	7.02	9010	-39.07	20230629	5150	6.60	20230103	9010	-39.07	20230629	5130	7.02	20221013	5.42	N	046440	500	194 억	1935478	N	N	0	N	N
42	20230824	160456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5580	150	2	2.76	3453788760	618387	481.60	5450	5730	5420	7050	3810	5430	5585.16	5.19	-78587	5556	5492	5426	5362	5296	5460	5330	194	1620	500	3900	10	1	38825568	2166	7.74	0.67	12	1.59	721.00	8353.00	9010	20230629	-38.07	5130	20221013	8.77	9010	-38.07	20230629	5150	8.35	20230103	9010	-38.07	20230629	5130	8.77	20221013	5.41	N	046440	500	194 억	2015793	N	N	0	N	N
43	20230824	150456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5580	150	2	2.76	3337992110	597650	465.45	5450	5730	5420	7050	3810	5430	5585.20	5.19	-74331	5556	5492	5426	5362	5296	5460	5330	194	1620	500	3900	10	1	38825568	2166	7.74	0.67	12	1.54	721.00	8353.00	9010	20230629	-38.07	5130	20221013	8.77	9010	-38.07	20230629	5150	8.35	20230103	9010	-38.07	20230629	5130	8.77	20221013	5.41	N	046440	500	194 억	2015793	N	N	0	N	N
44	20230824	140458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	130	2	2.39	2748173020	492090	383.24	5450	5730	5420	7050	3810	5430	5584.70	5.19	-49414	5556	5492	5426	5362	5296	5460	5330	194	1620	500	3900	10	1	38825568	2159	7.71	0.67	12	1.27	721.00	8353.00	9010	20230629	-38.29	5130	20221013	8.38	9010	-38.29	20230629	5150	7.96	20230103	9010	-38.29	20230629	5130	8.38	20221013	5.41	N	046440	500	194 억	2015793	N	N	0	N	N
45	20230824	130502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	220	2	4.05	1541173210	277139	215.84	5450	5680	5420	7050	3810	5430	5561.01	5.19	-29073	5556	5492	5426	5362	5296	5460	5330	194	1620	500	3900	10	1	38825568	2194	7.84	0.68	12	0.71	721.00	8353.00	9010	20230629	-37.29	5130	20221013	10.14	9010	-37.29	20230629	5150	9.71	20230103	9010	-37.29	20230629	5130	10.14	20221013	5.41	N	046440	500	194 억	2015793	N	N	0	N	N
46	20230824	120501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	90	2	1.66	904287650	163304	127.18	5450	5680	5420	7050	3810	5430	5537.45	5.19	-6643	5556	5492	5426	5362	5296	5460	5330	194	1620	500	3900	10	1	38825568	2143	7.66	0.66	12	0.42	721.00	8353.00	9010	20230629	-38.73	5130	20221013	7.60	9010	-38.73	20230629	5150	7.18	20230103	9010	-38.73	20230629	5130	7.60	20221013	5.41	N	046440	500	194 억	2015793	N	N	0	N	N
47	20230824	110500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	100	2	1.84	784652640	141671	110.33	5450	5680	5420	7050	3810	5430	5538.56	5.19	-5064	5556	5492	5426	5362	5296	5460	5330	194	1620	500	3900	10	1	38825568	2147	7.67	0.66	12	0.36	721.00	8353.00	9010	20230629	-38.62	5130	20221013	7.80	9010	-38.62	20230629	5150	7.38	20230103	9010	-38.62	20230629	5130	7.80	20221013	5.41	N	046440	500	194 억	2015793	N	N	0	N	N
48	20230824	100459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	50	2	0.92	222266750	40566	31.59	5450	5520	5420	7050	3810	5430	5479.14	5.19	10159	5556	5492	5426	5362	5296	5460	5330	194	1620	500	3900	10	1	38825568	2128	7.60	0.66	12	0.10	721.00	8353.00	9010	20230629	-39.18	5130	20221013	6.82	9010	-39.18	20230629	5150	6.41	20230103	9010	-39.18	20230629	5130	6.82	20221013	5.41	N	046440	500	194 억	2015793	N	N	0	N	N
49	20230824	090459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	40	2	0.74	21604600	3959	3.08	5450	5470	5450	7050	3810	5430	5457.09	5.19	-1565	5556	5492	5426	5362	5296	5460	5330	194	1620	500	3900	10	1	38825568	2124	7.59	0.65	12	0.01	721.00	8353.00	9010	20230629	-39.29	5130	20221013	6.63	9010	-39.29	20230629	5150	6.21	20230103	9010	-39.29	20230629	5130	6.63	20221013	5.41	N	046440	500	194 억	2015793	N	N	0	N	N
50	20230823	160455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-20	5	-0.37	679946290	125325	97.90	5450	5490	5360	7080	3820	5450	5425.45	5.19	603	5563	5506	5463	5406	5363	5485	5385	194	1630	500	3920	10	1	38825568	2108	7.53	0.65	12	0.32	721.00	8353.00	9010	20230629	-39.73	5130	20221013	5.85	9010	-39.73	20230629	5150	5.44	20230103	9010	-39.73	20230629	5130	5.85	20221013	5.44	N	046440	500	194 억	2015397	N	N	3	N	N
51	20230823	150457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-20	5	-0.37	604507280	111405	87.03	5450	5490	5360	7080	3820	5450	5426.21	5.19	1860	5563	5506	5463	5406	5363	5485	5385	194	1630	500	3920	10	1	38825568	2108	7.53	0.65	12	0.29	721.00	8353.00	9010	20230629	-39.73	5130	20221013	5.85	9010	-39.73	20230629	5150	5.44	20230103	9010	-39.73	20230629	5130	5.85	20221013	5.44	N	046440	500	194 억	2015397	N	N	3	N	N
52	20230823	140500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-20	5	-0.37	499459990	92045	71.90	5450	5490	5360	7080	3820	5450	5426.26	5.19	2002	5563	5506	5463	5406	5363	5485	5385	194	1630	500	3920	10	1	38825568	2108	7.53	0.65	12	0.24	721.00	8353.00	9010	20230629	-39.73	5130	20221013	5.85	9010	-39.73	20230629	5150	5.44	20230103	9010	-39.73	20230629	5130	5.85	20221013	5.44	N	046440	500	194 억	2015397	N	N	3	N	N
53	20230823	130457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-10	5	-0.18	407493490	75107	58.67	5450	5490	5360	7080	3820	5450	5425.51	5.19	4560	5563	5506	5463	5406	5363	5485	5385	194	1630	500	3920	10	1	38825568	2112	7.55	0.65	12	0.19	721.00	8353.00	9010	20230629	-39.62	5130	20221013	6.04	9010	-39.62	20230629	5150	5.63	20230103	9010	-39.62	20230629	5130	6.04	20221013	5.44	N	046440	500	194 억	2015397	N	N	3	N	N
54	20230823	120500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	20	2	0.37	377646870	69634	54.40	5450	5490	5360	7080	3820	5450	5423.31	5.19	3496	5563	5506	5463	5406	5363	5485	5385	194	1630	500	3920	10	1	38825568	2124	7.59	0.65	12	0.18	721.00	8353.00	9010	20230629	-39.29	5130	20221013	6.63	9010	-39.29	20230629	5150	6.21	20230103	9010	-39.29	20230629	5130	6.63	20221013	5.44	N	046440	500	194 억	2015397	N	N	3	N	N
55	20230823	110457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	20	2	0.37	326616330	60285	47.09	5450	5490	5360	7080	3820	5450	5417.87	5.19	2285	5563	5506	5463	5406	5363	5485	5385	194	1630	500	3920	10	1	38825568	2124	7.59	0.65	12	0.16	721.00	8353.00	9010	20230629	-39.29	5130	20221013	6.63	9010	-39.29	20230629	5150	6.21	20230103	9010	-39.29	20230629	5130	6.63	20221013	5.44	N	046440	500	194 억	2015397	N	N	3	N	N
56	20230823	100456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-20	5	-0.37	237412540	43938	34.32	5450	5460	5360	7080	3820	5450	5403.35	5.19	-3075	5563	5506	5463	5406	5363	5485	5385	194	1630	500	3920	10	1	38825568	2108	7.53	0.65	12	0.11	721.00	8353.00	9010	20230629	-39.73	5130	20221013	5.85	9010	-39.73	20230629	5150	5.44	20230103	9010	-39.73	20230629	5130	5.85	20221013	5.44	N	046440	500	194 억	2015397	N	N	3	N	N
57	20230823	090501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5400	-50	5	-0.92	66571750	12279	9.59	5450	5460	5400	7080	3820	5450	5421.59	5.19	-5389	5563	5506	5463	5406	5363	5485	5385	194	1630	500	3920	10	1	38825568	2097	7.49	0.65	12	0.03	721.00	8353.00	9010	20230629	-40.07	5130	20221013	5.26	9010	-40.07	20230629	5150	4.85	20230103	9010	-40.07	20230629	5130	5.26	20221013	5.44	N	046440	500	194 억	2015397	N	N	3	N	N
58	20230822	160454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	-40	5	-0.73	694859880	127239	97.83	5500	5520	5420	7130	3850	5490	5461.10	5.17	8558	5650	5570	5510	5430	5370	5610	5470	194	1640	500	3950	10	1	38825568	2116	7.56	0.65	12	0.33	721.00	8353.00	9010	20230629	-39.51	5130	20221013	6.24	9010	-39.51	20230629	5150	5.83	20230103	9010	-39.51	20230629	5130	6.24	20221013	5.53	N	046440	500	194 억	2006727	N	N	3	N	N
59	20230822	150454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	-40	5	-0.73	628867240	115122	88.51	5500	5520	5420	7130	3850	5490	5462.62	5.17	7784	5650	5570	5510	5430	5370	5610	5470	194	1640	500	3950	10	1	38825568	2116	7.56	0.65	12	0.30	721.00	8353.00	9010	20230629	-39.51	5130	20221013	6.24	9010	-39.51	20230629	5150	5.83	20230103	9010	-39.51	20230629	5130	6.24	20221013	5.53	N	046440	500	194 억	2006727	N	N	0	N	N
60	20230822	140500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-10	5	-0.18	551996170	101046	77.69	5500	5520	5420	7130	3850	5490	5462.82	5.17	15340	5650	5570	5510	5430	5370	5610	5470	194	1640	500	3950	10	1	38825568	2128	7.60	0.66	12	0.26	721.00	8353.00	9010	20230629	-39.18	5130	20221013	6.82	9010	-39.18	20230629	5150	6.41	20230103	9010	-39.18	20230629	5130	6.82	20221013	5.53	N	046440	500	194 억	2006727	N	N	0	N	N
61	20230822	130455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	0	3	0.00	487900020	89340	68.69	5500	5520	5420	7130	3850	5490	5461.16	5.17	18053	5650	5570	5510	5430	5370	5610	5470	194	1640	500	3950	10	1	38825568	2132	7.61	0.66	12	0.23	721.00	8353.00	9010	20230629	-39.07	5130	20221013	7.02	9010	-39.07	20230629	5150	6.60	20230103	9010	-39.07	20230629	5130	7.02	20221013	5.53	N	046440	500	194 억	2006727	N	N	0	N	N
62	20230822	120447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-10	5	-0.18	455884780	83499	64.20	5500	5520	5420	7130	3850	5490	5459.76	5.17	16015	5650	5570	5510	5430	5370	5610	5470	194	1640	500	3950	10	1	38825568	2128	7.60	0.66	12	0.22	721.00	8353.00	9010	20230629	-39.18	5130	20221013	6.82	9010	-39.18	20230629	5150	6.41	20230103	9010	-39.18	20230629	5130	6.82	20221013	5.53	N	046440	500	194 억	2006727	N	N	0	N	N
63	20230822	110453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-50	5	-0.91	283518300	51994	39.98	5500	5520	5420	7130	3850	5490	5452.90	5.17	-10845	5650	5570	5510	5430	5370	5610	5470	194	1640	500	3950	10	1	38825568	2112	7.55	0.65	12	0.13	721.00	8353.00	9010	20230629	-39.62	5130	20221013	6.04	9010	-39.62	20230629	5150	5.63	20230103	9010	-39.62	20230629	5130	6.04	20221013	5.53	N	046440	500	194 억	2006727	N	N	0	N	N
64	20230822	100451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-50	5	-0.91	207794650	38090	29.29	5500	5520	5420	7130	3850	5490	5455.36	5.17	-11938	5650	5570	5510	5430	5370	5610	5470	194	1640	500	3950	10	1	38825568	2112	7.55	0.65	12	0.10	721.00	8353.00	9010	20230629	-39.62	5130	20221013	6.04	9010	-39.62	20230629	5150	5.63	20230103	9010	-39.62	20230629	5130	6.04	20221013	5.53	N	046440	500	194 억	2006727	N	N	0	N	N
65	20230822	090454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	20	2	0.36	18217090	3311	2.55	5500	5520	5500	7130	3850	5490	5501.99	5.17	-889	5650	5570	5510	5430	5370	5610	5470	194	1640	500	3950	10	1	38825568	2139	7.64	0.66	12	0.01	721.00	8353.00	9010	20230629	-38.85	5130	20221013	7.41	9010	-38.85	20230629	5150	6.99	20230103	9010	-38.85	20230629	5130	7.41	20221013	5.53	N	046440	500	194 억	2006727	N	N	0	N	N
66	20230821	160453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	10	2	0.18	709519420	128707	70.69	5460	5590	5450	7120	3840	5480	5512.77	5.16	3311	5600	5540	5480	5420	5360	5510	5390	194	1640	500	3940	10	1	38825568	2132	7.61	0.66	12	0.33	721.00	8353.00	9010	20230629	-39.07	5130	20221013	7.02	9010	-39.07	20230629	5150	6.60	20230103	9010	-39.07	20230629	5130	7.02	20221013	5.54	N	046440	500	194 억	2003305	N	N	0	N	N
67	20230821	150455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	-10	5	-0.18	682059760	123700	67.94	5460	5590	5450	7120	3840	5480	5513.82	5.16	3249	5600	5540	5480	5420	5360	5510	5390	194	1640	500	3940	10	1	38825568	2124	7.59	0.65	12	0.32	721.00	8353.00	9010	20230629	-39.29	5130	20221013	6.63	9010	-39.29	20230629	5150	6.21	20230103	9010	-39.29	20230629	5130	6.63	20221013	5.54	N	046440	500	194 억	2003305	N	N	0	N	N
68	20230821	140455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	20	2	0.36	532434940	96462	52.98	5460	5590	5450	7120	3840	5480	5519.63	5.16	4895	5600	5540	5480	5420	5360	5510	5390	194	1640	500	3940	10	1	38825568	2135	7.63	0.66	12	0.25	721.00	8353.00	9010	20230629	-38.96	5130	20221013	7.21	9010	-38.96	20230629	5150	6.80	20230103	9010	-38.96	20230629	5130	7.21	20221013	5.54	N	046440	500	194 억	2003305	N	N	0	N	N
69	20230821	130457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	30	2	0.55	481349670	87145	47.86	5460	5590	5450	7120	3840	5480	5523.55	5.16	5094	5600	5540	5480	5420	5360	5510	5390	194	1640	500	3940	10	1	38825568	2139	7.64	0.66	12	0.22	721.00	8353.00	9010	20230629	-38.85	5130	20221013	7.41	9010	-38.85	20230629	5150	6.99	20230103	9010	-38.85	20230629	5130	7.41	20221013	5.54	N	046440	500	194 억	2003305	N	N	0	N	N
70	20230821	120455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	80	2	1.46	370130880	66945	36.77	5460	5590	5450	7120	3840	5480	5528.88	5.16	6833	5600	5540	5480	5420	5360	5510	5390	194	1640	500	3940	10	1	38825568	2159	7.71	0.67	12	0.17	721.00	8353.00	9010	20230629	-38.29	5130	20221013	8.38	9010	-38.29	20230629	5150	7.96	20230103	9010	-38.29	20230629	5130	8.38	20221013	5.54	N	046440	500	194 억	2003305	N	N	0	N	N
71	20230821	110454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	80	2	1.46	290041160	52522	28.85	5460	5590	5450	7120	3840	5480	5522.28	5.16	9796	5600	5540	5480	5420	5360	5510	5390	194	1640	500	3940	10	1	38825568	2159	7.71	0.67	12	0.14	721.00	8353.00	9010	20230629	-38.29	5130	20221013	8.38	9010	-38.29	20230629	5150	7.96	20230103	9010	-38.29	20230629	5130	8.38	20221013	5.54	N	046440	500	194 억	2003305	N	N	0	N	N
72	20230821	100453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	110	2	2.01	223634670	40573	22.28	5460	5590	5450	7120	3840	5480	5511.91	5.16	10474	5600	5540	5480	5420	5360	5510	5390	194	1640	500	3940	10	1	38825568	2170	7.75	0.67	12	0.10	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.54	N	046440	500	194 억	2003305	N	N	0	N	N
73	20230821	090459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	0	3	0.00	9523220	1743	0.96	5460	5480	5460	7120	3840	5480	5463.69	5.16	-373	5600	5540	5480	5420	5360	5510	5390	194	1640	500	3940	10	1	38825568	2128	7.60	0.66	12	0.00	721.00	8353.00	9010	20230629	-39.18	5130	20221013	6.82	9010	-39.18	20230629	5150	6.41	20230103	9010	-39.18	20230629	5130	6.82	20221013	5.54	N	046440	500	194 억	2003305	N	N	0	N	N
74	20230818	160453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-110	5	-1.97	990537650	181354	82.49	5490	5540	5420	7260	3920	5590	5461.67	5.14	7264	5750	5670	5540	5460	5330	5710	5500	194	1670	500	4020	10	1	38825568	2128	7.60	0.66	12	0.47	721.00	8353.00	9010	20230629	-39.18	5130	20221013	6.82	9010	-39.18	20230629	5150	6.41	20230103	9010	-39.18	20230629	5130	6.82	20221013	5.53	N	046440	500	194 억	1996054	N	N	38	N	N
75	20230818	150448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	-120	5	-2.15	869880480	159343	72.48	5490	5540	5420	7260	3920	5590	5459.17	5.14	8728	5750	5670	5540	5460	5330	5710	5500	194	1670	500	4020	10	1	38825568	2124	7.59	0.65	12	0.41	721.00	8353.00	9010	20230629	-39.29	5130	20221013	6.63	9010	-39.29	20230629	5150	6.21	20230103	9010	-39.29	20230629	5130	6.63	20221013	5.53	N	046440	500	194 억	1996054	N	N	38	N	N
76	20230818	140452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-110	5	-1.97	758981920	139086	63.26	5490	5540	5420	7260	3920	5590	5456.93	5.14	6227	5750	5670	5540	5460	5330	5710	5500	194	1670	500	4020	10	1	38825568	2128	7.60	0.66	12	0.36	721.00	8353.00	9010	20230629	-39.18	5130	20221013	6.82	9010	-39.18	20230629	5150	6.41	20230103	9010	-39.18	20230629	5130	6.82	20221013	5.53	N	046440	500	194 억	1996054	N	N	38	N	N
77	20230818	130450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	-90	5	-1.61	684866170	125574	57.12	5490	5540	5420	7260	3920	5590	5453.89	5.14	5079	5750	5670	5540	5460	5330	5710	5500	194	1670	500	4020	10	1	38825568	2135	7.63	0.66	12	0.32	721.00	8353.00	9010	20230629	-38.96	5130	20221013	7.21	9010	-38.96	20230629	5150	6.80	20230103	9010	-38.96	20230629	5130	7.21	20221013	5.53	N	046440	500	194 억	1996054	N	N	38	N	N
78	20230818	120459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	-100	5	-1.79	645856630	118455	53.88	5490	5540	5420	7260	3920	5590	5452.34	5.14	4597	5750	5670	5540	5460	5330	5710	5500	194	1670	500	4020	10	1	38825568	2132	7.61	0.66	12	0.31	721.00	8353.00	9010	20230629	-39.07	5130	20221013	7.02	9010	-39.07	20230629	5150	6.60	20230103	9010	-39.07	20230629	5130	7.02	20221013	5.53	N	046440	500	194 억	1996054	N	N	38	N	N
79	20230818	110451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	-100	5	-1.79	391873190	71931	32.72	5490	5540	5420	7260	3920	5590	5447.90	5.14	-10549	5750	5670	5540	5460	5330	5710	5500	194	1670	500	4020	10	1	38825568	2132	7.61	0.66	12	0.19	721.00	8353.00	9010	20230629	-39.07	5130	20221013	7.02	9010	-39.07	20230629	5150	6.60	20230103	9010	-39.07	20230629	5130	7.02	20221013	5.53	N	046440	500	194 억	1996054	N	N	38	N	N
80	20230818	100453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-150	5	-2.68	266147900	48855	22.22	5490	5540	5420	7260	3920	5590	5447.71	5.14	-9865	5750	5670	5540	5460	5330	5710	5500	194	1670	500	4020	10	1	38825568	2112	7.55	0.65	12	0.13	721.00	8353.00	9010	20230629	-39.62	5130	20221013	6.04	9010	-39.62	20230629	5150	5.63	20230103	9010	-39.62	20230629	5130	6.04	20221013	5.53	N	046440	500	194 억	1996054	N	N	38	N	N
81	20230818	090453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	-120	5	-2.15	27621870	5041	2.29	5490	5540	5450	7260	3920	5590	5479.44	5.14	-762	5750	5670	5540	5460	5330	5710	5500	194	1670	500	4020	10	1	38825568	2124	7.59	0.65	12	0.01	721.00	8353.00	9010	20230629	-39.29	5130	20221013	6.63	9010	-39.29	20230629	5150	6.21	20230103	9010	-39.29	20230629	5130	6.63	20221013	5.53	N	046440	500	194 억	1996054	N	N	38	N	N
82	20230817	160453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	-20	5	-0.36	1201273290	218542	120.31	5520	5620	5410	7290	3930	5610	5496.32	5.20	-23137	5836	5722	5646	5532	5456	5685	5495	194	1680	500	4030	10	1	38825568	2170	7.75	0.67	12	0.56	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.49	N	046440	500	194 억	2019200	N	N	38	N	N
83	20230817	150457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	-60	5	-1.07	1075350540	195757	107.77	5520	5620	5410	7290	3930	5610	5493.29	5.20	-26572	5836	5722	5646	5532	5456	5685	5495	194	1680	500	4030	10	1	38825568	2155	7.70	0.66	12	0.50	721.00	8353.00	9010	20230629	-38.40	5130	20221013	8.19	9010	-38.40	20230629	5150	7.77	20230103	9010	-38.40	20230629	5130	8.19	20221013	5.49	N	046440	500	194 억	2019200	N	N	206	N	N
84	20230817	140452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	-20	5	-0.36	1005606980	183185	100.84	5520	5620	5410	7290	3930	5610	5489.57	5.20	-28300	5836	5722	5646	5532	5456	5685	5495	194	1680	500	4030	10	1	38825568	2170	7.75	0.67	12	0.47	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.49	N	046440	500	194 억	2019200	N	N	206	N	N
85	20230817	130449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	-80	5	-1.43	866367150	158213	87.10	5520	5560	5410	7290	3930	5610	5475.95	5.20	-25037	5836	5722	5646	5532	5456	5685	5495	194	1680	500	4030	10	1	38825568	2147	7.67	0.66	12	0.41	721.00	8353.00	9010	20230629	-38.62	5130	20221013	7.80	9010	-38.62	20230629	5150	7.38	20230103	9010	-38.62	20230629	5130	7.80	20221013	5.49	N	046440	500	194 억	2019200	N	N	206	N	N
86	20230817	120452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	-120	5	-2.14	796982860	145643	80.18	5520	5560	5410	7290	3930	5610	5472.17	5.20	-28072	5836	5722	5646	5532	5456	5685	5495	194	1680	500	4030	10	1	38825568	2132	7.61	0.66	12	0.38	721.00	8353.00	9010	20230629	-39.07	5130	20221013	7.02	9010	-39.07	20230629	5150	6.60	20230103	9010	-39.07	20230629	5130	7.02	20221013	5.49	N	046440	500	194 억	2019200	N	N	206	N	N
87	20230817	110452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-170	5	-3.03	715429870	130727	71.97	5520	5560	5410	7290	3930	5610	5472.70	5.20	-29085	5836	5722	5646	5532	5456	5685	5495	194	1680	500	4030	10	1	38825568	2112	7.55	0.65	12	0.34	721.00	8353.00	9010	20230629	-39.62	5130	20221013	6.04	9010	-39.62	20230629	5150	5.63	20230103	9010	-39.62	20230629	5130	6.04	20221013	5.49	N	046440	500	194 억	2019200	N	N	206	N	N
88	20230817	100451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	-140	5	-2.50	491353390	89517	49.28	5520	5560	5440	7290	3930	5610	5488.94	5.20	-27089	5836	5722	5646	5532	5456	5685	5495	194	1680	500	4030	10	1	38825568	2124	7.59	0.65	12	0.23	721.00	8353.00	9010	20230629	-39.29	5130	20221013	6.63	9010	-39.29	20230629	5150	6.21	20230103	9010	-39.29	20230629	5130	6.63	20221013	5.49	N	046440	500	194 억	2019200	N	N	206	N	N
89	20230817	090450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	-80	5	-1.43	44831530	8108	4.46	5520	5560	5520	7290	3930	5610	5529.30	5.20	619	5836	5722	5646	5532	5456	5685	5495	194	1680	500	4030	10	1	38825568	2147	7.67	0.66	12	0.02	721.00	8353.00	9010	20230629	-38.62	5130	20221013	7.80	9010	-38.62	20230629	5150	7.38	20230103	9010	-38.62	20230629	5130	7.80	20221013	5.49	N	046440	500	194 억	2019200	N	N	206	N	N
90	20230816	160451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	-130	5	-2.26	986786290	175735	137.42	5710	5760	5570	7460	4020	5740	5615.20	5.38	-69754	5880	5810	5770	5700	5660	5790	5680	194	1720	500	4130	10	1	38825568	2178	7.78	0.67	12	0.45	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.49	N	046440	500	194 억	2088974	N	N	206	N	N
91	20230816	150452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	-150	5	-2.61	918885050	163591	127.92	5710	5760	5570	7460	4020	5740	5616.97	5.38	-68813	5880	5810	5770	5700	5660	5790	5680	194	1720	500	4130	10	1	38825568	2170	7.75	0.67	12	0.42	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.49	N	046440	500	194 억	2088974	N	N	45	N	N
92	20230816	140450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	-150	5	-2.61	832038820	148071	115.78	5710	5760	5570	7460	4020	5740	5619.19	5.38	-65172	5880	5810	5770	5700	5660	5790	5680	194	1720	500	4130	10	1	38825568	2170	7.75	0.67	12	0.38	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.49	N	046440	500	194 억	2088974	N	N	45	N	N
93	20230816	130451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-120	5	-2.09	633354070	112554	88.01	5710	5760	5600	7460	4020	5740	5627.11	5.38	-52492	5880	5810	5770	5700	5660	5790	5680	194	1720	500	4130	10	1	38825568	2182	7.79	0.67	12	0.29	721.00	8353.00	9010	20230629	-37.62	5130	20221013	9.55	9010	-37.62	20230629	5150	9.13	20230103	9010	-37.62	20230629	5130	9.55	20221013	5.49	N	046440	500	194 억	2088974	N	N	45	N	N
94	20230816	120456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-120	5	-2.09	597593590	106197	83.04	5710	5760	5600	7460	4020	5740	5627.22	5.38	-49384	5880	5810	5770	5700	5660	5790	5680	194	1720	500	4130	10	1	38825568	2182	7.79	0.67	12	0.27	721.00	8353.00	9010	20230629	-37.62	5130	20221013	9.55	9010	-37.62	20230629	5150	9.13	20230103	9010	-37.62	20230629	5130	9.55	20221013	5.49	N	046440	500	194 억	2088974	N	N	45	N	N
95	20230816	110454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-120	5	-2.09	514447660	91395	71.47	5710	5760	5600	7460	4020	5740	5628.84	5.38	-43148	5880	5810	5770	5700	5660	5790	5680	194	1720	500	4130	10	1	38825568	2182	7.79	0.67	12	0.24	721.00	8353.00	9010	20230629	-37.62	5130	20221013	9.55	9010	-37.62	20230629	5150	9.13	20230103	9010	-37.62	20230629	5130	9.55	20221013	5.49	N	046440	500	194 억	2088974	N	N	45	N	N
96	20230816	100451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	-130	5	-2.26	443728350	78808	61.62	5710	5760	5600	7460	4020	5740	5630.50	5.38	-42453	5880	5810	5770	5700	5660	5790	5680	194	1720	500	4130	10	1	38825568	2178	7.78	0.67	12	0.20	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.49	N	046440	500	194 억	2088974	N	N	45	N	N
97	20230816	090448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	-60	5	-1.05	42434420	7444	5.82	5710	5760	5680	7460	4020	5740	5700.49	5.38	-5273	5880	5810	5770	5700	5660	5790	5680	194	1720	500	4130	10	1	38825568	2205	7.88	0.68	12	0.02	721.00	8353.00	9010	20230629	-36.96	5130	20221013	10.72	9010	-36.96	20230629	5150	10.29	20230103	9010	-36.96	20230629	5130	10.72	20221013	5.49	N	046440	500	194 억	2088974	N	N	45	N	N
98	20230814	160446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	-70	5	-1.20	725761690	125638	75.36	5840	5840	5730	7550	4070	5810	5776.71	5.52	-52142	5950	5880	5840	5770	5730	5860	5750	194	1740	500	4180	10	1	38825568	2229	7.96	0.69	12	0.32	721.00	8353.00	9010	20230629	-36.29	5130	20221013	11.89	9010	-36.29	20230629	5150	11.46	20230103	9010	-36.29	20230629	5130	11.89	20221013	5.53	N	046440	500	194 억	2141585	N	N	45	N	N
99	20230814	150444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	-70	5	-1.20	695743110	120405	72.22	5840	5840	5730	7550	4070	5810	5778.36	5.52	-51619	5950	5880	5840	5770	5730	5860	5750	194	1740	500	4180	10	1	38825568	2229	7.96	0.69	12	0.31	721.00	8353.00	9010	20230629	-36.29	5130	20221013	11.89	9010	-36.29	20230629	5150	11.46	20230103	9010	-36.29	20230629	5130	11.89	20221013	5.53	N	046440	500	194 억	2141585	N	N	27	N	N
100	20230814	140444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	-70	5	-1.20	644713780	111515	66.89	5840	5840	5730	7550	4070	5810	5781.41	5.52	-48165	5950	5880	5840	5770	5730	5860	5750	194	1740	500	4180	10	1	38825568	2229	7.96	0.69	12	0.29	721.00	8353.00	9010	20230629	-36.29	5130	20221013	11.89	9010	-36.29	20230629	5150	11.46	20230103	9010	-36.29	20230629	5130	11.89	20221013	5.53	N	046440	500	194 억	2141585	N	N	27	N	N
101	20230814	130443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5760	-50	5	-0.86	556586930	96173	57.69	5840	5840	5750	7550	4070	5810	5787.35	5.52	-42527	5950	5880	5840	5770	5730	5860	5750	194	1740	500	4180	10	1	38825568	2236	7.99	0.69	12	0.25	721.00	8353.00	9010	20230629	-36.07	5130	20221013	12.28	9010	-36.07	20230629	5150	11.84	20230103	9010	-36.07	20230629	5130	12.28	20221013	5.53	N	046440	500	194 억	2141585	N	N	27	N	N
102	20230814	120443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	-20	5	-0.34	489077600	84467	50.67	5840	5840	5760	7550	4070	5810	5790.16	5.52	-35517	5950	5880	5840	5770	5730	5860	5750	194	1740	500	4180	10	1	38825568	2248	8.03	0.69	12	0.22	721.00	8353.00	9010	20230629	-35.74	5130	20221013	12.87	9010	-35.74	20230629	5150	12.43	20230103	9010	-35.74	20230629	5130	12.87	20221013	5.53	N	046440	500	194 억	2141585	N	N	27	N	N
103	20230814	110443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	-30	5	-0.52	332472550	57373	34.41	5840	5840	5760	7550	4070	5810	5794.93	5.52	-23060	5950	5880	5840	5770	5730	5860	5750	194	1740	500	4180	10	1	38825568	2244	8.02	0.69	12	0.15	721.00	8353.00	9010	20230629	-35.85	5130	20221013	12.67	9010	-35.85	20230629	5150	12.23	20230103	9010	-35.85	20230629	5130	12.67	20221013	5.53	N	046440	500	194 억	2141585	N	N	27	N	N
104	20230814	100442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	-30	5	-0.52	216537380	37308	22.38	5840	5840	5780	7550	4070	5810	5804.05	5.52	-12878	5950	5880	5840	5770	5730	5860	5750	194	1740	500	4180	10	1	38825568	2244	8.02	0.69	12	0.10	721.00	8353.00	9010	20230629	-35.85	5130	20221013	12.67	9010	-35.85	20230629	5150	12.23	20230103	9010	-35.85	20230629	5130	12.67	20221013	5.53	N	046440	500	194 억	2141585	N	N	27	N	N
105	20230814	090442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5810	0	3	0.00	42881340	7380	4.43	5840	5840	5790	7550	4070	5810	5810.48	5.52	-4139	5950	5880	5840	5770	5730	5860	5750	194	1740	500	4180	10	1	38825568	2256	8.06	0.70	12	0.02	721.00	8353.00	9010	20230629	-35.52	5130	20221013	13.26	9010	-35.52	20230629	5150	12.82	20230103	9010	-35.52	20230629	5130	13.26	20221013	5.53	N	046440	500	194 억	2141585	N	N	27	N	N
106	20230811	160442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5810	0	3	0.00	948636910	162492	133.92	5890	5910	5800	7550	4070	5810	5838.24	5.53	-5692	5903	5856	5773	5726	5643	5880	5750	194	1740	500	4180	10	1	38825568	2256	8.06	0.70	12	0.42	721.00	8353.00	9010	20230629	-35.52	5130	20221013	13.26	9010	-35.52	20230629	5150	12.82	20230103	9010	-35.52	20230629	5130	13.26	20221013	5.59	N	046440	500	194 억	2147177	N	N	27	N	N
107	20230811	150439	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5810	0	3	0.00	868785600	148748	122.59	5890	5910	5800	7550	4070	5810	5840.65	5.53	-5666	5903	5856	5773	5726	5643	5880	5750	194	1740	500	4180	10	1	38825568	2256	8.06	0.70	12	0.38	721.00	8353.00	9010	20230629	-35.52	5130	20221013	13.26	9010	-35.52	20230629	5150	12.82	20230103	9010	-35.52	20230629	5130	13.26	20221013	5.59	N	046440	500	194 억	2147177	N	N	37	N	N
108	20230811	140440	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5830	20	2	0.34	724135440	123893	102.11	5890	5910	5800	7550	4070	5810	5844.85	5.53	6630	5903	5856	5773	5726	5643	5880	5750	194	1740	500	4180	10	1	38825568	2264	8.09	0.70	12	0.32	721.00	8353.00	9010	20230629	-35.29	5130	20221013	13.65	9010	-35.29	20230629	5150	13.20	20230103	9010	-35.29	20230629	5130	13.65	20221013	5.59	N	046440	500	194 억	2147177	N	N	37	N	N
109	20230811	130438	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5830	20	2	0.34	668914130	114430	94.31	5890	5910	5800	7550	4070	5810	5845.62	5.53	8407	5903	5856	5773	5726	5643	5880	5750	194	1740	500	4180	10	1	38825568	2264	8.09	0.70	12	0.29	721.00	8353.00	9010	20230629	-35.29	5130	20221013	13.65	9010	-35.29	20230629	5150	13.20	20230103	9010	-35.29	20230629	5130	13.65	20221013	5.59	N	046440	500	194 억	2147177	N	N	37	N	N
110	20230811	120437	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5830	20	2	0.34	586311690	100289	82.65	5890	5910	5800	7550	4070	5810	5846.22	5.53	7798	5903	5856	5773	5726	5643	5880	5750	194	1740	500	4180	10	1	38825568	2264	8.09	0.70	12	0.26	721.00	8353.00	9010	20230629	-35.29	5130	20221013	13.65	9010	-35.29	20230629	5150	13.20	20230103	9010	-35.29	20230629	5130	13.65	20221013	5.59	N	046440	500	194 억	2147177	N	N	37	N	N
111	20230811	110435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5830	20	2	0.34	508613410	86977	71.68	5890	5910	5800	7550	4070	5810	5847.68	5.53	2939	5903	5856	5773	5726	5643	5880	5750	194	1740	500	4180	10	1	38825568	2264	8.09	0.70	12	0.22	721.00	8353.00	9010	20230629	-35.29	5130	20221013	13.65	9010	-35.29	20230629	5150	13.20	20230103	9010	-35.29	20230629	5130	13.65	20221013	5.59	N	046440	500	194 억	2147177	N	N	37	N	N
112	20230811	100434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5810	0	3	0.00	411440470	70303	57.94	5890	5910	5800	7550	4070	5810	5852.39	5.53	-1257	5903	5856	5773	5726	5643	5880	5750	194	1740	500	4180	10	1	38825568	2256	8.06	0.70	12	0.18	721.00	8353.00	9010	20230629	-35.52	5130	20221013	13.26	9010	-35.52	20230629	5150	12.82	20230103	9010	-35.52	20230629	5130	13.26	20221013	5.59	N	046440	500	194 억	2147177	N	N	37	N	N
113	20230811	090439	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	60	2	1.03	99020790	16913	13.94	5890	5890	5820	7550	4070	5810	5854.71	5.53	-6509	5903	5856	5773	5726	5643	5880	5750	194	1740	500	4180	10	1	38825568	2279	8.14	0.70	12	0.04	721.00	8353.00	9010	20230629	-34.85	5130	20221013	14.42	9010	-34.85	20230629	5150	13.98	20230103	9010	-34.85	20230629	5130	14.42	20221013	5.59	N	046440	500	194 억	2147177	N	N	37	N	N
114	20230810	160436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5810	60	2	1.04	660201490	114402	109.08	5770	5820	5690	7470	4030	5750	5770.26	5.51	7917	5843	5796	5703	5656	5563	5820	5680	194	1720	500	4140	10	1	38825568	2256	8.06	0.70	12	0.29	721.00	8353.00	9010	20230629	-35.52	5130	20221013	13.26	9010	-35.52	20230629	5150	12.82	20230103	9010	-35.52	20230629	5130	13.26	20221013	5.58	N	046440	500	194 억	2138432	N	N	37	N	N
115	20230810	150433	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	50	2	0.87	532964710	92479	88.18	5770	5820	5690	7470	4030	5750	5763.09	5.51	8599	5843	5796	5703	5656	5563	5820	5680	194	1720	500	4140	10	1	38825568	2252	8.04	0.69	12	0.24	721.00	8353.00	9010	20230629	-35.63	5130	20221013	13.06	9010	-35.63	20230629	5150	12.62	20230103	9010	-35.63	20230629	5130	13.06	20221013	5.58	N	046440	500	194 억	2138432	N	N	0	N	N
116	20230810	140434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	50	2	0.87	444098720	77152	73.56	5770	5820	5690	7470	4030	5750	5756.15	5.51	11895	5843	5796	5703	5656	5563	5820	5680	194	1720	500	4140	10	1	38825568	2252	8.04	0.69	12	0.20	721.00	8353.00	9010	20230629	-35.63	5130	20221013	13.06	9010	-35.63	20230629	5150	12.62	20230103	9010	-35.63	20230629	5130	13.06	20221013	5.58	N	046440	500	194 억	2138432	N	N	0	N	N
117	20230810	130429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	30	2	0.52	283895850	49498	47.20	5770	5790	5690	7470	4030	5750	5735.50	5.51	5730	5843	5796	5703	5656	5563	5820	5680	194	1720	500	4140	10	1	38825568	2244	8.02	0.69	12	0.13	721.00	8353.00	9010	20230629	-35.85	5130	20221013	12.67	9010	-35.85	20230629	5150	12.23	20230103	9010	-35.85	20230629	5130	12.67	20221013	5.58	N	046440	500	194 억	2138432	N	N	0	N	N
118	20230810	120435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	30	2	0.52	269963480	47084	44.89	5770	5790	5690	7470	4030	5750	5733.66	5.51	5777	5843	5796	5703	5656	5563	5820	5680	194	1720	500	4140	10	1	38825568	2244	8.02	0.69	12	0.12	721.00	8353.00	9010	20230629	-35.85	5130	20221013	12.67	9010	-35.85	20230629	5150	12.23	20230103	9010	-35.85	20230629	5130	12.67	20221013	5.58	N	046440	500	194 억	2138432	N	N	0	N	N
119	20230810	110437	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5760	10	2	0.17	186307600	32578	31.06	5770	5770	5690	7470	4030	5750	5718.82	5.51	172	5843	5796	5703	5656	5563	5820	5680	194	1720	500	4140	10	1	38825568	2236	7.99	0.69	12	0.08	721.00	8353.00	9010	20230629	-36.07	5130	20221013	12.28	9010	-36.07	20230629	5150	11.84	20230103	9010	-36.07	20230629	5130	12.28	20221013	5.58	N	046440	500	194 억	2138432	N	N	0	N	N
120	20230810	100435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	-10	5	-0.17	144540870	25291	24.11	5770	5770	5690	7470	4030	5750	5715.11	5.51	-1317	5843	5796	5703	5656	5563	5820	5680	194	1720	500	4140	10	1	38825568	2229	7.96	0.69	12	0.07	721.00	8353.00	9010	20230629	-36.29	5130	20221013	11.89	9010	-36.29	20230629	5150	11.46	20230103	9010	-36.29	20230629	5130	11.89	20221013	5.58	N	046440	500	194 억	2138432	N	N	0	N	N
121	20230810	090439	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	-60	5	-1.04	9042780	1581	1.51	5770	5770	5690	7470	4030	5750	5719.66	5.51	-451	5843	5796	5703	5656	5563	5820	5680	194	1720	500	4140	10	1	38825568	2209	7.89	0.68	12	0.00	721.00	8353.00	9010	20230629	-36.85	5130	20221013	10.92	9010	-36.85	20230629	5150	10.49	20230103	9010	-36.85	20230629	5130	10.92	20221013	5.58	N	046440	500	194 억	2138432	N	N	0	N	N
122	20230809	160435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	110	2	1.95	594348800	104308	45.79	5610	5750	5610	7330	3950	5640	5698.01	5.42	35440	5920	5780	5700	5560	5480	5740	5520	194	1690	500	4060	10	1	38825568	2232	7.98	0.69	12	0.27	721.00	8353.00	9010	20230629	-36.18	5130	20221013	12.09	9010	-36.18	20230629	5150	11.65	20230103	9010	-36.18	20230629	5130	12.09	20221013	5.65	N	046440	500	194 억	2102628	N	N	8	N	N
123	20230809	150429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	90	2	1.60	528367960	92805	40.74	5610	5750	5610	7330	3950	5640	5693.31	5.42	30660	5920	5780	5700	5560	5480	5740	5520	194	1690	500	4060	10	1	38825568	2225	7.95	0.69	12	0.24	721.00	8353.00	9010	20230629	-36.40	5130	20221013	11.70	9010	-36.40	20230629	5150	11.26	20230103	9010	-36.40	20230629	5130	11.70	20221013	5.65	N	046440	500	194 억	2102628	N	N	8	N	N
124	20230809	140429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	100	2	1.77	482344880	84778	37.21	5610	5750	5610	7330	3950	5640	5689.51	5.42	26692	5920	5780	5700	5560	5480	5740	5520	194	1690	500	4060	10	1	38825568	2229	7.96	0.69	12	0.22	721.00	8353.00	9010	20230629	-36.29	5130	20221013	11.89	9010	-36.29	20230629	5150	11.46	20230103	9010	-36.29	20230629	5130	11.89	20221013	5.65	N	046440	500	194 억	2102628	N	N	8	N	N
125	20230809	130438	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	90	2	1.60	380179120	66937	29.38	5610	5730	5610	7330	3950	5640	5679.66	5.42	17854	5920	5780	5700	5560	5480	5740	5520	194	1690	500	4060	10	1	38825568	2225	7.95	0.69	12	0.17	721.00	8353.00	9010	20230629	-36.40	5130	20221013	11.70	9010	-36.40	20230629	5150	11.26	20230103	9010	-36.40	20230629	5130	11.70	20221013	5.65	N	046440	500	194 억	2102628	N	N	8	N	N
126	20230809	120436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	60	2	1.06	286604550	50521	22.18	5610	5710	5610	7330	3950	5640	5672.98	5.42	9366	5920	5780	5700	5560	5480	5740	5520	194	1690	500	4060	10	1	38825568	2213	7.91	0.68	12	0.13	721.00	8353.00	9010	20230629	-36.74	5130	20221013	11.11	9010	-36.74	20230629	5150	10.68	20230103	9010	-36.74	20230629	5130	11.11	20221013	5.65	N	046440	500	194 억	2102628	N	N	8	N	N
127	20230809	110434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	30	2	0.53	224323530	39568	17.37	5610	5710	5610	7330	3950	5640	5669.32	5.42	5964	5920	5780	5700	5560	5480	5740	5520	194	1690	500	4060	10	1	38825568	2201	7.86	0.68	12	0.10	721.00	8353.00	9010	20230629	-37.07	5130	20221013	10.53	9010	-37.07	20230629	5150	10.10	20230103	9010	-37.07	20230629	5130	10.53	20221013	5.65	N	046440	500	194 억	2102628	N	N	8	N	N
128	20230809	100428	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	40	2	0.71	152997110	27035	11.87	5610	5690	5610	7330	3950	5640	5659.22	5.42	5661	5920	5780	5700	5560	5480	5740	5520	194	1690	500	4060	10	1	38825568	2205	7.88	0.68	12	0.07	721.00	8353.00	9010	20230629	-36.96	5130	20221013	10.72	9010	-36.96	20230629	5150	10.29	20230103	9010	-36.96	20230629	5130	10.72	20221013	5.65	N	046440	500	194 억	2102628	N	N	8	N	N
129	20230809	090429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	-10	5	-0.18	20688420	3686	1.62	5610	5660	5610	7330	3950	5640	5612.70	5.42	-228	5920	5780	5700	5560	5480	5740	5520	194	1690	500	4060	10	1	38825568	2186	7.81	0.67	12	0.01	721.00	8353.00	9010	20230629	-37.51	5130	20221013	9.75	9010	-37.51	20230629	5150	9.32	20230103	9010	-37.51	20230629	5130	9.75	20221013	5.65	N	046440	500	194 억	2102628	N	N	8	N	N
130	20230808	160437	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	-130	5	-2.25	1283152180	225923	158.26	5790	5840	5620	7500	4040	5770	5679.66	5.60	-71324	5896	5832	5756	5692	5616	5795	5655	194	1730	500	4150	10	1	38825568	2190	7.82	0.68	12	0.58	721.00	8353.00	9010	20230629	-37.40	5130	20221013	9.94	9010	-37.40	20230629	5150	9.51	20230103	9010	-37.40	20230629	5130	9.94	20221013	5.68	N	046440	500	194 억	2174165	N	N	8	N	N
131	20230808	150432	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	-140	5	-2.43	1228080450	216146	151.41	5790	5840	5620	7500	4040	5770	5681.72	5.60	-72078	5896	5832	5756	5692	5616	5795	5655	194	1730	500	4150	10	1	38825568	2186	7.81	0.67	12	0.56	721.00	8353.00	9010	20230629	-37.51	5130	20221013	9.75	9010	-37.51	20230629	5150	9.32	20230103	9010	-37.51	20230629	5130	9.75	20221013	5.68	N	046440	500	194 억	2174165	N	N	2	N	N
132	20230808	140429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	-130	5	-2.25	955012150	167689	117.47	5790	5840	5630	7500	4040	5770	5695.14	5.60	-53256	5896	5832	5756	5692	5616	5795	5655	194	1730	500	4150	10	1	38825568	2190	7.82	0.68	12	0.43	721.00	8353.00	9010	20230629	-37.40	5130	20221013	9.94	9010	-37.40	20230629	5150	9.51	20230103	9010	-37.40	20230629	5130	9.94	20221013	5.68	N	046440	500	194 억	2174165	N	N	2	N	N
133	20230808	130424	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	-110	5	-1.91	847263710	148613	104.11	5790	5840	5630	7500	4040	5770	5701.14	5.60	-51429	5896	5832	5756	5692	5616	5795	5655	194	1730	500	4150	10	1	38825568	2198	7.85	0.68	12	0.38	721.00	8353.00	9010	20230629	-37.18	5130	20221013	10.33	9010	-37.18	20230629	5150	9.90	20230103	9010	-37.18	20230629	5130	10.33	20221013	5.68	N	046440	500	194 억	2174165	N	N	2	N	N
134	20230808	120430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	-110	5	-1.91	771020190	135139	94.67	5790	5840	5630	7500	4040	5770	5705.39	5.60	-46590	5896	5832	5756	5692	5616	5795	5655	194	1730	500	4150	10	1	38825568	2198	7.85	0.68	12	0.35	721.00	8353.00	9010	20230629	-37.18	5130	20221013	10.33	9010	-37.18	20230629	5150	9.90	20230103	9010	-37.18	20230629	5130	10.33	20221013	5.68	N	046440	500	194 억	2174165	N	N	2	N	N
135	20230808	110425	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	-120	5	-2.08	669188660	117111	82.04	5790	5840	5640	7500	4040	5770	5714.14	5.60	-41467	5896	5832	5756	5692	5616	5795	5655	194	1730	500	4150	10	1	38825568	2194	7.84	0.68	12	0.30	721.00	8353.00	9010	20230629	-37.29	5130	20221013	10.14	9010	-37.29	20230629	5150	9.71	20230103	9010	-37.29	20230629	5130	10.14	20221013	5.68	N	046440	500	194 억	2174165	N	N	2	N	N
136	20230808	100431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	-60	5	-1.04	405316440	70588	49.45	5790	5840	5690	7500	4040	5770	5742.00	5.60	-16596	5896	5832	5756	5692	5616	5795	5655	194	1730	500	4150	10	1	38825568	2217	7.92	0.68	12	0.18	721.00	8353.00	9010	20230629	-36.63	5130	20221013	11.31	9010	-36.63	20230629	5150	10.87	20230103	9010	-36.63	20230629	5130	11.31	20221013	5.68	N	046440	500	194 억	2174165	N	N	2	N	N
137	20230808	090431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5820	50	2	0.87	61649380	10627	7.44	5790	5840	5770	7500	4040	5770	5801.20	5.60	2116	5896	5832	5756	5692	5616	5795	5655	194	1730	500	4150	10	1	38825568	2260	8.07	0.70	12	0.03	721.00	8353.00	9010	20230629	-35.41	5130	20221013	13.45	9010	-35.41	20230629	5150	13.01	20230103	9010	-35.41	20230629	5130	13.45	20221013	5.68	N	046440	500	194 억	2174165	N	N	2	N	N
138	20230807	160430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5770	-30	5	-0.52	792315140	137692	109.25	5800	5820	5680	7540	4060	5800	5754.24	5.56	14425	5920	5860	5780	5720	5640	5820	5680	194	1740	500	4170	10	1	38825568	2240	8.00	0.69	12	0.35	721.00	8353.00	9010	20230629	-35.96	5130	20221013	12.48	9010	-35.96	20230629	5150	12.04	20230103	9010	-35.96	20230629	5130	12.48	20221013	5.76	N	046440	500	194 억	2159363	N	N	2	N	N
139	20230807	150427	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5770	-30	5	-0.52	740089960	128651	102.08	5800	5820	5680	7540	4060	5800	5752.69	5.56	13509	5920	5860	5780	5720	5640	5820	5680	194	1740	500	4170	10	1	38825568	2240	8.00	0.69	12	0.33	721.00	8353.00	9010	20230629	-35.96	5130	20221013	12.48	9010	-35.96	20230629	5150	12.04	20230103	9010	-35.96	20230629	5130	12.48	20221013	5.76	N	046440	500	194 억	2159363	N	N	22	N	N
140	20230807	140430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	-20	5	-0.34	667364780	116039	92.07	5800	5820	5680	7540	4060	5800	5751.21	5.56	11238	5920	5860	5780	5720	5640	5820	5680	194	1740	500	4170	10	1	38825568	2244	8.02	0.69	12	0.30	721.00	8353.00	9010	20230629	-35.85	5130	20221013	12.67	9010	-35.85	20230629	5150	12.23	20230103	9010	-35.85	20230629	5130	12.67	20221013	5.76	N	046440	500	194 억	2159363	N	N	22	N	N
141	20230807	130427	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	0	3	0.00	591784880	102954	81.69	5800	5820	5680	7540	4060	5800	5748.05	5.56	11244	5920	5860	5780	5720	5640	5820	5680	194	1740	500	4170	10	1	38825568	2252	8.04	0.69	12	0.27	721.00	8353.00	9010	20230629	-35.63	5130	20221013	13.06	9010	-35.63	20230629	5150	12.62	20230103	9010	-35.63	20230629	5130	13.06	20221013	5.76	N	046440	500	194 억	2159363	N	N	22	N	N
142	20230807	120426	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5810	10	2	0.17	498715310	86911	68.96	5800	5820	5680	7540	4060	5800	5738.23	5.56	3689	5920	5860	5780	5720	5640	5820	5680	194	1740	500	4170	10	1	38825568	2256	8.06	0.70	12	0.22	721.00	8353.00	9010	20230629	-35.52	5130	20221013	13.26	9010	-35.52	20230629	5150	12.82	20230103	9010	-35.52	20230629	5130	13.26	20221013	5.76	N	046440	500	194 억	2159363	N	N	22	N	N
143	20230807	110423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	-70	5	-1.21	370745420	64787	51.41	5800	5800	5680	7540	4060	5800	5722.53	5.56	-5584	5920	5860	5780	5720	5640	5820	5680	194	1740	500	4170	10	1	38825568	2225	7.95	0.69	12	0.17	721.00	8353.00	9010	20230629	-36.40	5130	20221013	11.70	9010	-36.40	20230629	5150	11.26	20230103	9010	-36.40	20230629	5130	11.70	20221013	5.76	N	046440	500	194 억	2159363	N	N	22	N	N
144	20230807	100426	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	-70	5	-1.21	272368110	47659	37.82	5800	5800	5680	7540	4060	5800	5714.94	5.56	-9024	5920	5860	5780	5720	5640	5820	5680	194	1740	500	4170	10	1	38825568	2225	7.95	0.69	12	0.12	721.00	8353.00	9010	20230629	-36.40	5130	20221013	11.70	9010	-36.40	20230629	5150	11.26	20230103	9010	-36.40	20230629	5130	11.70	20221013	5.76	N	046440	500	194 억	2159363	N	N	22	N	N
145	20230807	090427	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	-110	5	-1.90	90500260	15795	12.53	5800	5800	5690	7540	4060	5800	5729.68	5.56	-8835	5920	5860	5780	5720	5640	5820	5680	194	1740	500	4170	10	1	38825568	2209	7.89	0.68	12	0.04	721.00	8353.00	9010	20230629	-36.85	5130	20221013	10.92	9010	-36.85	20230629	5150	10.49	20230103	9010	-36.85	20230629	5130	10.92	20221013	5.76	N	046440	500	194 억	2159363	N	N	22	N	N
146	20230804	160423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	40	2	0.69	724365830	125545	75.40	5820	5840	5700	7480	4040	5760	5769.52	5.58	-7696	5920	5840	5750	5670	5580	5795	5625	194	1720	500	4140	10	1	38825568	2252	8.04	0.69	12	0.32	721.00	8353.00	9010	20230629	-35.63	5130	20221013	13.06	9010	-35.63	20230629	5150	12.62	20230103	9010	-35.63	20230629	5130	13.06	20221013	5.77	N	046440	500	194 억	2167060	N	N	22	N	N
147	20230804	150424	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5760	0	3	0.00	674466560	116913	70.21	5820	5840	5700	7480	4040	5760	5768.96	5.58	-8168	5920	5840	5750	5670	5580	5795	5625	194	1720	500	4140	10	1	38825568	2236	7.99	0.69	12	0.30	721.00	8353.00	9010	20230629	-36.07	5130	20221013	12.28	9010	-36.07	20230629	5150	11.84	20230103	9010	-36.07	20230629	5130	12.28	20221013	5.77	N	046440	500	194 억	2167060	N	N	77	N	N
148	20230804	140430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5760	0	3	0.00	600545480	104099	62.52	5820	5840	5700	7480	4040	5760	5768.99	5.58	-7925	5920	5840	5750	5670	5580	5795	5625	194	1720	500	4140	10	1	38825568	2236	7.99	0.69	12	0.27	721.00	8353.00	9010	20230629	-36.07	5130	20221013	12.28	9010	-36.07	20230629	5150	11.84	20230103	9010	-36.07	20230629	5130	12.28	20221013	5.77	N	046440	500	194 억	2167060	N	N	77	N	N
149	20230804	130424	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	-10	5	-0.17	540937260	93730	56.29	5820	5840	5700	7480	4040	5760	5771.23	5.58	-8596	5920	5840	5750	5670	5580	5795	5625	194	1720	500	4140	10	1	38825568	2232	7.98	0.69	12	0.24	721.00	8353.00	9010	20230629	-36.18	5130	20221013	12.09	9010	-36.18	20230629	5150	11.65	20230103	9010	-36.18	20230629	5130	12.09	20221013	5.77	N	046440	500	194 억	2167060	N	N	77	N	N
150	20230804	120423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	30	2	0.52	363545520	62872	37.76	5820	5840	5750	7480	4040	5760	5782.32	5.58	-3510	5920	5840	5750	5670	5580	5795	5625	194	1720	500	4140	10	1	38825568	2248	8.03	0.69	12	0.16	721.00	8353.00	9010	20230629	-35.74	5130	20221013	12.87	9010	-35.74	20230629	5150	12.43	20230103	9010	-35.74	20230629	5130	12.87	20221013	5.77	N	046440	500	194 억	2167060	N	N	77	N	N
151	20230804	110425	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	30	2	0.52	229258710	39610	23.79	5820	5840	5750	7480	4040	5760	5787.91	5.58	2693	5920	5840	5750	5670	5580	5795	5625	194	1720	500	4140	10	1	38825568	2248	8.03	0.69	12	0.10	721.00	8353.00	9010	20230629	-35.74	5130	20221013	12.87	9010	-35.74	20230629	5150	12.43	20230103	9010	-35.74	20230629	5130	12.87	20221013	5.77	N	046440	500	194 억	2167060	N	N	77	N	N
152	20230804	100420	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	30	2	0.52	127238010	22022	13.23	5820	5830	5750	7480	4040	5760	5777.79	5.58	-2852	5920	5840	5750	5670	5580	5795	5625	194	1720	500	4140	10	1	38825568	2248	8.03	0.69	12	0.06	721.00	8353.00	9010	20230629	-35.74	5130	20221013	12.87	9010	-35.74	20230629	5150	12.43	20230103	9010	-35.74	20230629	5130	12.87	20221013	5.77	N	046440	500	194 억	2167060	N	N	77	N	N
153	20230804	090420	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5770	10	2	0.17	22984740	3968	2.38	5820	5830	5760	7480	4040	5760	5792.70	5.58	-1869	5920	5840	5750	5670	5580	5795	5625	194	1720	500	4140	10	1	38825568	2240	8.00	0.69	12	0.01	721.00	8353.00	9010	20230629	-35.96	5130	20221013	12.48	9010	-35.96	20230629	5150	12.04	20230103	9010	-35.96	20230629	5130	12.48	20221013	5.77	N	046440	500	194 억	2167060	N	N	77	N	N
154	20230803	160420	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5760	-30	5	-0.52	946726730	164811	61.60	5770	5830	5660	7520	4060	5790	5744.30	5.55	11289	6030	5910	5830	5710	5630	5870	5670	194	1730	500	4160	10	1	38825568	2236	7.99	0.69	12	0.42	721.00	8353.00	9010	20230629	-36.07	5130	20221013	12.28	9010	-36.07	20230629	5150	11.84	20230103	9010	-36.07	20230629	5130	12.28	20221013	5.70	N	046440	500	194 억	2155788	N	N	77	N	N
155	20230803	150423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5810	20	2	0.35	876880080	152720	57.08	5770	5830	5660	7520	4060	5790	5741.75	5.55	10233	6030	5910	5830	5710	5630	5870	5670	194	1730	500	4160	10	1	38825568	2256	8.06	0.70	12	0.39	721.00	8353.00	9010	20230629	-35.52	5130	20221013	13.26	9010	-35.52	20230629	5150	12.82	20230103	9010	-35.52	20230629	5130	13.26	20221013	5.70	N	046440	500	194 억	2155788	N	N	16	N	N
156	20230803	140419	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	10	2	0.17	747955700	130459	48.76	5770	5830	5660	7520	4060	5790	5733.26	5.55	12439	6030	5910	5830	5710	5630	5870	5670	194	1730	500	4160	10	1	38825568	2252	8.04	0.69	12	0.34	721.00	8353.00	9010	20230629	-35.63	5130	20221013	13.06	9010	-35.63	20230629	5150	12.62	20230103	9010	-35.63	20230629	5130	13.06	20221013	5.70	N	046440	500	194 억	2155788	N	N	16	N	N
157	20230803	130423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	-60	5	-1.04	670390260	117007	43.73	5770	5830	5660	7520	4060	5790	5729.48	5.55	6567	6030	5910	5830	5710	5630	5870	5670	194	1730	500	4160	10	1	38825568	2225	7.95	0.69	12	0.30	721.00	8353.00	9010	20230629	-36.40	5130	20221013	11.70	9010	-36.40	20230629	5150	11.26	20230103	9010	-36.40	20230629	5130	11.70	20221013	5.70	N	046440	500	194 억	2155788	N	N	16	N	N
158	20230803	120423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	-100	5	-1.73	626690980	109374	40.88	5770	5830	5660	7520	4060	5790	5729.79	5.55	5174	6030	5910	5830	5710	5630	5870	5670	194	1730	500	4160	10	1	38825568	2209	7.89	0.68	12	0.28	721.00	8353.00	9010	20230629	-36.85	5130	20221013	10.92	9010	-36.85	20230629	5150	10.49	20230103	9010	-36.85	20230629	5130	10.92	20221013	5.70	N	046440	500	194 억	2155788	N	N	16	N	N
159	20230803	110419	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	-70	5	-1.21	513286710	89454	33.44	5770	5830	5660	7520	4060	5790	5737.99	5.55	5707	6030	5910	5830	5710	5630	5870	5670	194	1730	500	4160	10	1	38825568	2221	7.93	0.68	12	0.23	721.00	8353.00	9010	20230629	-36.51	5130	20221013	11.50	9010	-36.51	20230629	5150	11.07	20230103	9010	-36.51	20230629	5130	11.50	20221013	5.70	N	046440	500	194 억	2155788	N	N	16	N	N
160	20230803	100418	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	-10	5	-0.17	322804040	56231	21.02	5770	5830	5660	7520	4060	5790	5740.67	5.55	5242	6030	5910	5830	5710	5630	5870	5670	194	1730	500	4160	10	1	38825568	2244	8.02	0.69	12	0.14	721.00	8353.00	9010	20230629	-35.85	5130	20221013	12.67	9010	-35.85	20230629	5150	12.23	20230103	9010	-35.85	20230629	5130	12.67	20221013	5.70	N	046440	500	194 억	2155788	N	N	16	N	N
161	20230803	090418	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5770	-20	5	-0.35	67817560	11744	4.39	5770	5830	5760	7520	4060	5790	5774.64	5.55	-1107	6030	5910	5830	5710	5630	5870	5670	194	1730	500	4160	10	1	38825568	2240	8.00	0.69	12	0.03	721.00	8353.00	9010	20230629	-35.96	5130	20221013	12.48	9010	-35.96	20230629	5150	12.04	20230103	9010	-35.96	20230629	5130	12.48	20221013	5.70	N	046440	500	194 억	2155788	N	N	16	N	N
162	20230802	160421	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	-140	5	-2.36	1542505600	264325	136.34	5930	5950	5750	7700	4160	5930	5835.79	5.68	-47554	6063	5996	5933	5866	5803	6030	5900	194	1770	500	4260	10	1	38825568	2248	8.03	0.69	12	0.68	721.00	8353.00	9010	20230629	-35.74	5130	20221013	12.87	9010	-35.74	20230629	5150	12.43	20230103	9010	-35.74	20230629	5130	12.87	20221013	5.67	N	046440	500	194 억	2205264	N	N	16	N	N
163	20230802	150426	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	-140	5	-2.36	1468681890	251591	129.78	5930	5950	5750	7700	4160	5930	5837.58	5.68	-47073	6063	5996	5933	5866	5803	6030	5900	194	1770	500	4260	10	1	38825568	2248	8.03	0.69	12	0.65	721.00	8353.00	9010	20230629	-35.74	5130	20221013	12.87	9010	-35.74	20230629	5150	12.43	20230103	9010	-35.74	20230629	5130	12.87	20221013	5.67	N	046440	500	194 억	2205264	N	N	16	N	N
164	20230802	140421	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5820	-110	5	-1.85	1328939120	227446	117.32	5930	5950	5750	7700	4160	5930	5842.88	5.68	-49101	6063	5996	5933	5866	5803	6030	5900	194	1770	500	4260	10	1	38825568	2260	8.07	0.70	12	0.59	721.00	8353.00	9010	20230629	-35.41	5130	20221013	13.45	9010	-35.41	20230629	5150	13.01	20230103	9010	-35.41	20230629	5130	13.45	20221013	5.67	N	046440	500	194 억	2205264	N	N	16	N	N
165	20230802	130420	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	-130	5	-2.19	1074997130	183502	94.65	5930	5950	5770	7700	4160	5930	5858.23	5.68	-33267	6063	5996	5933	5866	5803	6030	5900	194	1770	500	4260	10	1	38825568	2252	8.04	0.69	12	0.47	721.00	8353.00	9010	20230629	-35.63	5130	20221013	13.06	9010	-35.63	20230629	5150	12.62	20230103	9010	-35.63	20230629	5130	13.06	20221013	5.67	N	046440	500	194 억	2205264	N	N	16	N	N
166	20230802	120416	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	-140	5	-2.36	857042760	145882	75.25	5930	5950	5780	7700	4160	5930	5874.90	5.68	-31988	6063	5996	5933	5866	5803	6030	5900	194	1770	500	4260	10	1	38825568	2248	8.03	0.69	12	0.38	721.00	8353.00	9010	20230629	-35.74	5130	20221013	12.87	9010	-35.74	20230629	5150	12.43	20230103	9010	-35.74	20230629	5130	12.87	20221013	5.67	N	046440	500	194 억	2205264	N	N	16	N	N
167	20230802	110414	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5890	-40	5	-0.67	483148960	81841	42.22	5930	5950	5880	7700	4160	5930	5903.51	5.68	-2081	6063	5996	5933	5866	5803	6030	5900	194	1770	500	4260	10	1	38825568	2287	8.17	0.71	12	0.21	721.00	8353.00	9010	20230629	-34.63	5130	20221013	14.81	9010	-34.63	20230629	5150	14.37	20230103	9010	-34.63	20230629	5130	14.81	20221013	5.67	N	046440	500	194 억	2205264	N	N	16	N	N
168	20230802	100416	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5910	-20	5	-0.34	295659340	50082	25.83	5930	5950	5880	7700	4160	5930	5903.51	5.68	-2622	6063	5996	5933	5866	5803	6030	5900	194	1770	500	4260	10	1	38825568	2295	8.20	0.71	12	0.13	721.00	8353.00	9010	20230629	-34.41	5130	20221013	15.20	9010	-34.41	20230629	5150	14.76	20230103	9010	-34.41	20230629	5130	15.20	20221013	5.67	N	046440	500	194 억	2205264	N	N	16	N	N
169	20230802	090416	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5890	-40	5	-0.67	31104890	5260	2.71	5930	5940	5890	7700	4160	5930	5913.48	5.68	-1586	6063	5996	5933	5866	5803	6030	5900	194	1770	500	4260	10	1	38825568	2287	8.17	0.71	12	0.01	721.00	8353.00	9010	20230629	-34.63	5130	20221013	14.81	9010	-34.63	20230629	5150	14.37	20230103	9010	-34.63	20230629	5130	14.81	20221013	5.67	N	046440	500	194 억	2205264	N	N	16	N	N
170	20230801	160418	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5930	20	2	0.34	1131255860	190587	127.03	5910	6000	5870	7680	4140	5910	5935.65	5.73	-20665	6030	5970	5870	5810	5710	5920	5760	194	1770	500	4250	10	1	38825568	2302	8.22	0.71	12	0.49	721.00	8353.00	9010	20230629	-34.18	5130	20221013	15.59	9010	-34.18	20230629	5150	15.15	20230103	9010	-34.18	20230629	5130	15.59	20221013	5.68	N	046440	500	194 억	2225938	N	N	16	N	N
171	20230801	150414	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5920	10	2	0.17	1065576630	179507	119.64	5910	6000	5870	7680	4140	5910	5936.13	5.73	-22365	6030	5970	5870	5810	5710	5920	5760	194	1770	500	4250	10	1	38825568	2298	8.21	0.71	12	0.46	721.00	8353.00	9010	20230629	-34.30	5130	20221013	15.40	9010	-34.30	20230629	5150	14.95	20230103	9010	-34.30	20230629	5130	15.40	20221013	5.68	N	046440	500	194 억	2225938	N	N	24	N	N
172	20230801	140423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5900	-10	5	-0.17	986057530	166055	110.68	5910	6000	5870	7680	4140	5910	5938.14	5.73	-19823	6030	5970	5870	5810	5710	5920	5760	194	1770	500	4250	10	1	38825568	2291	8.18	0.71	12	0.43	721.00	8353.00	9010	20230629	-34.52	5130	20221013	15.01	9010	-34.52	20230629	5150	14.56	20230103	9010	-34.52	20230629	5130	15.01	20221013	5.68	N	046440	500	194 억	2225938	N	N	24	N	N
173	20230801	130414	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5950	40	2	0.68	734810750	123463	82.29	5910	6000	5880	7680	4140	5910	5951.67	5.73	7274	6030	5970	5870	5810	5710	5920	5760	194	1770	500	4250	10	1	38825568	2310	8.25	0.71	12	0.32	721.00	8353.00	9010	20230629	-33.96	5130	20221013	15.98	9010	-33.96	20230629	5150	15.53	20230103	9010	-33.96	20230629	5130	15.98	20221013	5.68	N	046440	500	194 억	2225938	N	N	24	N	N
174	20230801	120415	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5960	50	2	0.85	676918890	113743	75.81	5910	6000	5880	7680	4140	5910	5951.30	5.73	8476	6030	5970	5870	5810	5710	5920	5760	194	1770	500	4250	10	1	38825568	2314	8.27	0.71	12	0.29	721.00	8353.00	9010	20230629	-33.85	5130	20221013	16.18	9010	-33.85	20230629	5150	15.73	20230103	9010	-33.85	20230629	5130	16.18	20221013	5.68	N	046440	500	194 억	2225938	N	N	24	N	N
175	20230801	110413	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	60	2	1.02	502037700	84391	56.25	5910	6000	5880	7680	4140	5910	5948.95	5.73	9941	6030	5970	5870	5810	5710	5920	5760	194	1770	500	4250	10	1	38825568	2318	8.28	0.71	12	0.22	721.00	8353.00	9010	20230629	-33.74	5130	20221013	16.37	9010	-33.74	20230629	5150	15.92	20230103	9010	-33.74	20230629	5130	16.37	20221013	5.68	N	046440	500	194 억	2225938	N	N	24	N	N
176	20230801	100416	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	60	2	1.02	344331830	58007	38.66	5910	5990	5880	7680	4140	5910	5936.04	5.73	13564	6030	5970	5870	5810	5710	5920	5760	194	1770	500	4250	10	1	38825568	2318	8.28	0.71	12	0.15	721.00	8353.00	9010	20230629	-33.74	5130	20221013	16.37	9010	-33.74	20230629	5150	15.92	20230103	9010	-33.74	20230629	5130	16.37	20221013	5.68	N	046440	500	194 억	2225938	N	N	24	N	N
177	20230801	090411	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5910	0	3	0.00	53904270	9125	6.08	5910	5910	5880	7680	4140	5910	5907.32	5.73	3174	6030	5970	5870	5810	5710	5920	5760	194	1770	500	4250	10	1	38825568	2295	8.20	0.71	12	0.02	721.00	8353.00	9010	20230629	-34.41	5130	20221013	15.20	9010	-34.41	20230629	5150	14.76	20230103	9010	-34.41	20230629	5130	15.20	20221013	5.68	N	046440	500	194 억	2225938	N	N	24	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History