KissMeData/046440/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

72 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	foreignNetBuyingQuantity	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	20230731	160506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5910	50	2	0.85	849870610	144431	91.25	5920	5930	5770	7610	4110	5860	5884.10	5.74	0	-3161	6106	5982	5796	5672	5486	6045	5735	194	1750	500	4210	10	1	38825568	2295	8.20	0.71	12	0.37	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	5.63	N	046440	500	194 억	2229112	N	N	24	N	N
3	20230731	150509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5880	20	2	0.34	783482830	133189	84.15	5920	5930	5770	7610	4110	5860	5882.49	5.74	0	-3081	6106	5982	5796	5672	5486	6045	5735	194	1750	500	4210	10	1	38825568	2283	8.16	0.70	12	0.34	721.00	8353.00	9010	20230629	-34.74	5130	20221013	14.62	9010	-34.74	20230629	5150	14.17	20230103	9010	-34.74	20230629	5130	14.62	20221013	5.63	N	046440	500	194 억	2229112	N	N	11	N	N
4	20230731	140509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5900	40	2	0.68	682816920	116063	73.33	5920	5930	5770	7610	4110	5860	5883.16	5.74	0	-4718	6106	5982	5796	5672	5486	6045	5735	194	1750	500	4210	10	1	38825568	2291	8.18	0.71	12	0.30	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	5.63	N	046440	500	194 억	2229112	N	N	11	N	N
5	20230731	130510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5890	30	2	0.51	578785050	98426	62.19	5920	5930	5770	7610	4110	5860	5880.41	5.74	0	-2094	6106	5982	5796	5672	5486	6045	5735	194	1750	500	4210	10	1	38825568	2287	8.17	0.71	12	0.25	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	5.63	N	046440	500	194 억	2229112	N	N	11	N	N
6	20230731	120514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5920	60	2	1.02	468731600	79749	50.39	5920	5930	5770	7610	4110	5860	5877.59	5.74	0	2524	6106	5982	5796	5672	5486	6045	5735	194	1750	500	4210	10	1	38825568	2298	8.21	0.71	12	0.21	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	5.63	N	046440	500	194 억	2229112	N	N	11	N	N
7	20230731	110516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5910	50	2	0.85	351659720	59922	37.86	5920	5930	5770	7610	4110	5860	5868.62	5.74	0	2404	6106	5982	5796	5672	5486	6045	5735	194	1750	500	4210	10	1	38825568	2295	8.20	0.71	12	0.15	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	5.63	N	046440	500	194 억	2229112	N	N	11	N	N
8	20230731	100515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5890	30	2	0.51	260893130	44526	28.13	5920	5930	5770	7610	4110	5860	5859.34	5.74	0	-3060	6106	5982	5796	5672	5486	6045	5735	194	1750	500	4210	10	1	38825568	2287	8.17	0.71	12	0.11	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	5.63	N	046440	500	194 억	2229112	N	N	11	N	N
9	20230731	090508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5920	60	2	1.02	20163520	3406	2.15	5920	5920	5920	7610	4110	5860	5920.00	5.74	0	-6327	6106	5982	5796	5672	5486	6045	5735	194	1750	500	4210	10	1	38825568	2298	8.21	0.71	12	0.01	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	5.63	N	046440	500	194 억	2229112	N	N	11	N	N
10	20230728	160510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5860	70	2	1.21	908440580	155754	50.92	5740	5920	5610	7520	4060	5790	5832.48	5.72	0	9240	5943	5866	5733	5656	5523	5905	5695	194	1730	500	4160	10	1	38825568	2275	8.13	0.70	12	0.40	721.00	8353.00	9010	20230629	-34.96	5130	20221013	14.23	9010	-34.96	20230629	5150	13.79	20230103	9010	-34.96	20230629	5130	14.23	20221013	5.86	N	046440	500	194 억	2219883	N	N	11	N	N
11	20230728	150510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5840	50	2	0.86	826825050	141811	46.36	5740	5920	5610	7520	4060	5790	5830.65	5.72	0	10870	5943	5866	5733	5656	5523	5905	5695	194	1730	500	4160	10	1	38825568	2267	8.10	0.70	12	0.37	721.00	8353.00	9010	20230629	-35.18	5130	20221013	13.84	9010	-35.18	20230629	5150	13.40	20230103	9010	-35.18	20230629	5130	13.84	20221013	5.86	N	046440	500	194 억	2219883	N	N	15	N	N
12	20230728	140508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	60	2	1.04	723678950	124159	40.59	5740	5920	5610	7520	4060	5790	5828.84	5.72	0	10786	5943	5866	5733	5656	5523	5905	5695	194	1730	500	4160	10	1	38825568	2271	8.11	0.70	12	0.32	721.00	8353.00	9010	20230629	-35.07	5130	20221013	14.04	9010	-35.07	20230629	5150	13.59	20230103	9010	-35.07	20230629	5130	14.04	20221013	5.86	N	046440	500	194 억	2219883	N	N	15	N	N
13	20230728	130510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	80	2	1.38	632197390	108562	35.49	5740	5920	5610	7520	4060	5790	5823.57	5.72	0	10378	5943	5866	5733	5656	5523	5905	5695	194	1730	500	4160	10	1	38825568	2279	8.14	0.70	12	0.28	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	5.86	N	046440	500	194 억	2219883	N	N	15	N	N
14	20230728	120507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5910	120	2	2.07	573833540	98649	32.25	5740	5920	5610	7520	4060	5790	5817.09	5.72	0	10087	5943	5866	5733	5656	5523	5905	5695	194	1730	500	4160	10	1	38825568	2295	8.20	0.71	12	0.25	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	5.86	N	046440	500	194 억	2219883	N	N	15	N	N
15	20230728	110511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5840	50	2	0.86	396762190	68611	22.43	5740	5870	5610	7520	4060	5790	5782.71	5.72	0	11509	5943	5866	5733	5656	5523	5905	5695	194	1730	500	4160	10	1	38825568	2267	8.10	0.70	12	0.18	721.00	8353.00	9010	20230629	-35.18	5130	20221013	13.84	9010	-35.18	20230629	5150	13.40	20230103	9010	-35.18	20230629	5130	13.84	20221013	5.86	N	046440	500	194 억	2219883	N	N	15	N	N
16	20230728	100507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	-10	5	-0.17	239243190	41615	13.61	5740	5820	5610	7520	4060	5790	5748.34	5.72	0	5281	5943	5866	5733	5656	5523	5905	5695	194	1730	500	4160	10	1	38825568	2244	8.02	0.69	12	0.11	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	5.86	N	046440	500	194 억	2219883	N	N	15	N	N
17	20230728	090510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	-70	5	-1.21	73668450	12922	4.22	5740	5770	5610	7520	4060	5790	5696.52	5.72	0	29	5943	5866	5733	5656	5523	5905	5695	194	1730	500	4160	10	1	38825568	2221	7.93	0.68	12	0.03	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	5.86	N	046440	500	194 억	2219883	N	N	15	N	N
18	20230727	160507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	190	2	3.39	1707629160	297669	36.80	5600	5810	5600	7280	3920	5600	5736.69	5.71	58822	4891	6153	5876	5683	5406	5213	5780	5310	194	1680	500	4030	10	1	38825568	2248	8.03	0.69	12	0.77	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	5.95	N	046440	500	194 억	2215001	N	N	15	N	N
19	20230727	150508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	150	2	2.68	1593229230	277809	34.35	5600	5810	5600	7280	3920	5600	5735.05	5.71	58822	4594	6153	5876	5683	5406	5213	5780	5310	194	1680	500	4030	10	1	38825568	2232	7.98	0.69	12	0.72	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	5.95	N	046440	500	194 억	2215001	N	N	158	N	N
20	20230727	140504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	140	2	2.50	1321914040	230685	28.52	5600	5810	5600	7280	3920	5600	5730.47	5.71	58822	3079	6153	5876	5683	5406	5213	5780	5310	194	1680	500	4030	10	1	38825568	2229	7.96	0.69	12	0.59	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	5.95	N	046440	500	194 억	2215001	N	N	158	N	N
21	20230727	130505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	130	2	2.32	1197427860	208983	25.84	5600	5810	5600	7280	3920	5600	5729.88	5.71	58822	335	6153	5876	5683	5406	5213	5780	5310	194	1680	500	4030	10	1	38825568	2225	7.95	0.69	12	0.54	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	5.95	N	046440	500	194 억	2215001	N	N	158	N	N
22	20230727	120507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5760	160	2	2.86	1075897660	187760	23.21	5600	5810	5600	7280	3920	5600	5730.28	5.71	58822	230	6153	5876	5683	5406	5213	5780	5310	194	1680	500	4030	10	1	38825568	2236	7.99	0.69	12	0.48	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	5.95	N	046440	500	194 억	2215001	N	N	158	N	N
23	20230727	110506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	180	2	3.21	809422540	141319	17.47	5600	5810	5600	7280	3920	5600	5727.76	5.71	58822	-7016	6153	5876	5683	5406	5213	5780	5310	194	1680	500	4030	10	1	38825568	2244	8.02	0.69	12	0.36	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	5.95	N	046440	500	194 억	2215001	N	N	158	N	N
24	20230727	100505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	120	2	2.14	537925700	94306	11.66	5600	5760	5600	7280	3920	5600	5704.21	5.71	58822	-5105	6153	5876	5683	5406	5213	5780	5310	194	1680	500	4030	10	1	38825568	2221	7.93	0.68	12	0.24	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	5.95	N	046440	500	194 억	2215001	N	N	158	N	N
25	20230727	090506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	100	2	1.79	139399120	24648	3.05	5600	5720	5600	7280	3920	5600	5655.94	5.71	58822	7042	6153	5876	5683	5406	5213	5780	5310	194	1680	500	4030	10	1	38825568	2213	7.91	0.68	12	0.06	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	5.95	N	046440	500	194 억	2215001	N	N	158	N	N
26	20230726	160504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	-310	5	-5.25	4523798420	801168	222.48	5880	5960	5490	7680	4140	5910	5646.53	5.55	0	58835	6176	6042	5966	5832	5756	6005	5795	194	1770	500	4250	10	1	38825568	2174	7.77	0.67	12	2.06	721.00	8353.00	9010	20230629	-37.85	5130	20221013	9.16	9010	-37.85	20230629	5150	8.74	20230103	9010	-37.85	20230629	5130	9.16	20221013	5.97	N	046440	500	194 억	2156179	N	N	158	N	N
27	20230726	150507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5580	-330	5	-5.58	4255313090	753097	209.13	5880	5960	5490	7680	4140	5910	5650.41	5.55	0	39420	6176	6042	5966	5832	5756	6005	5795	194	1770	500	4250	10	1	38825568	2166	7.74	0.67	12	1.94	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	5.97	N	046440	500	194 억	2156179	N	N	37	N	N
28	20230726	140505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5540	-370	5	-6.26	3834021320	677699	188.19	5880	5960	5490	7680	4140	5910	5657.40	5.55	0	34180	6176	6042	5966	5832	5756	6005	5795	194	1770	500	4250	10	1	38825568	2151	7.68	0.66	12	1.75	721.00	8353.00	9010	20230629	-38.51	5130	20221013	7.99	9010	-38.51	20230629	5150	7.57	20230103	9010	-38.51	20230629	5130	7.99	20221013	5.97	N	046440	500	194 억	2156179	N	N	37	N	N
29	20230726	130503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	-380	5	-6.43	3288072450	579049	160.80	5880	5960	5500	7680	4140	5910	5678.39	5.55	0	41519	6176	6042	5966	5832	5756	6005	5795	194	1770	500	4250	10	1	38825568	2147	7.67	0.66	12	1.49	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	5.97	N	046440	500	194 억	2156179	N	N	37	N	N
30	20230726	120504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	-280	5	-4.74	2636028400	461571	128.18	5880	5960	5510	7680	4140	5910	5710.98	5.55	0	35366	6176	6042	5966	5832	5756	6005	5795	194	1770	500	4250	10	1	38825568	2186	7.81	0.67	12	1.19	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	5.97	N	046440	500	194 억	2156179	N	N	37	N	N
31	20230726	110501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	-220	5	-3.72	2360756610	412689	114.60	5880	5960	5510	7680	4140	5910	5720.42	5.55	0	39895	6176	6042	5966	5832	5756	6005	5795	194	1770	500	4250	10	1	38825568	2209	7.89	0.68	12	1.06	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	5.97	N	046440	500	194 억	2156179	N	N	37	N	N
32	20230726	100506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5770	-140	5	-2.37	1050004770	180641	50.16	5880	5960	5750	7680	4140	5910	5812.65	5.55	0	41174	6176	6042	5966	5832	5756	6005	5795	194	1770	500	4250	10	1	38825568	2240	8.00	0.69	12	0.47	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	5.97	N	046440	500	194 억	2156179	N	N	37	N	N
33	20230726	090501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	-40	5	-0.68	74379000	12590	3.50	5880	5960	5870	7680	4140	5910	5907.78	5.55	0	3775	6176	6042	5966	5832	5756	6005	5795	194	1770	500	4250	10	1	38825568	2279	8.14	0.70	12	0.03	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	5.97	N	046440	500	194 억	2156179	N	N	37	N	N
34	20230725	160500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5910	-160	5	-2.64	2094602910	350650	88.70	6060	6100	5890	7890	4250	6070	5973.60	5.53	0	9312	6303	6186	6103	5986	5903	6145	5945	194	1820	500	4370	10	1	38825568	2295	8.20	0.71	12	0.90	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	5.94	N	046440	500	194 억	2147016	N	N	37	N	N
35	20230725	150456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5910	-160	5	-2.64	1874458490	313371	79.27	6060	6100	5890	7890	4250	6070	5981.49	5.53	0	-5846	6303	6186	6103	5986	5903	6145	5945	194	1820	500	4370	10	1	38825568	2295	8.20	0.71	12	0.81	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	5.94	N	046440	500	194 억	2147016	N	N	55	N	N
36	20230725	140457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5930	-140	5	-2.31	1486112710	247685	62.65	6060	6100	5930	7890	4250	6070	5999.90	5.53	0	-12306	6303	6186	6103	5986	5903	6145	5945	194	1820	500	4370	10	1	38825568	2302	8.22	0.71	12	0.64	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	5.94	N	046440	500	194 억	2147016	N	N	55	N	N
37	20230725	130501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5990	-80	5	-1.32	1169491440	194505	49.20	6060	6100	5950	7890	4250	6070	6012.54	5.53	0	-4863	6303	6186	6103	5986	5903	6145	5945	194	1820	500	4370	10	1	38825568	2326	8.31	0.72	12	0.50	721.00	8353.00	9010	20230629	-33.52	5130	20221013	16.76	9010	-33.52	20230629	5150	16.31	20230103	9010	-33.52	20230629	5130	16.76	20221013	5.94	N	046440	500	194 억	2147016	N	N	55	N	N
38	20230725	120501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5990	-80	5	-1.32	1079988100	179556	45.42	6060	6100	5950	7890	4250	6070	6014.65	5.53	0	-7314	6303	6186	6103	5986	5903	6145	5945	194	1820	500	4370	10	1	38825568	2326	8.31	0.72	12	0.46	721.00	8353.00	9010	20230629	-33.52	5130	20221013	16.76	9010	-33.52	20230629	5150	16.31	20230103	9010	-33.52	20230629	5130	16.76	20221013	5.94	N	046440	500	194 억	2147016	N	N	55	N	N
39	20230725	110459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	-100	5	-1.65	880025750	146111	36.96	6060	6100	5950	7890	4250	6070	6022.87	5.53	0	-13021	6303	6186	6103	5986	5903	6145	5945	194	1820	500	4370	10	1	38825568	2318	8.28	0.71	12	0.38	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	5.94	N	046440	500	194 억	2147016	N	N	55	N	N
40	20230725	100458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6060	-10	5	-0.16	463436500	76667	19.39	6060	6100	5990	7890	4250	6070	6044.67	5.53	0	483	6303	6186	6103	5986	5903	6145	5945	194	1820	500	4370	10	1	38825568	2353	8.40	0.73	12	0.20	721.00	8353.00	9010	20230629	-32.74	5130	20221013	18.13	9010	-32.74	20230629	5150	17.67	20230103	9010	-32.74	20230629	5130	18.13	20221013	5.94	N	046440	500	194 억	2147016	N	N	55	N	N
41	20230725	090458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6030	-40	5	-0.66	77167270	12717	3.22	6060	6100	6030	7890	4250	6070	6067.98	5.53	0	3208	6303	6186	6103	5986	5903	6145	5945	194	1820	500	4370	10	1	38825568	2341	8.36	0.72	12	0.03	721.00	8353.00	9010	20230629	-33.07	5130	20221013	17.54	9010	-33.07	20230629	5150	17.09	20230103	9010	-33.07	20230629	5130	17.54	20221013	5.94	N	046440	500	194 억	2147016	N	N	55	N	N
42	20230724	160459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	-110	5	-1.78	2314223830	381206	125.94	6150	6220	6020	8030	4330	6180	6070.79	5.48	0	17653	6286	6232	6196	6142	6106	6215	6125	194	1850	500	4440	10	1	38825568	2357	8.42	0.73	12	0.98	721.00	8353.00	9010	20230629	-32.63	5130	20221013	18.32	9010	-32.63	20230629	5150	17.86	20230103	9010	-32.63	20230629	5130	18.32	20221013	6.04	N	046440	500	194 억	2129244	N	N	55	N	N
43	20230724	150456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6110	-70	5	-1.13	2142154330	352883	116.59	6150	6220	6020	8030	4330	6180	6070.43	5.48	0	13144	6286	6232	6196	6142	6106	6215	6125	194	1850	500	4440	10	1	38825568	2372	8.47	0.73	12	0.91	721.00	8353.00	9010	20230629	-32.19	5130	20221013	19.10	9010	-32.19	20230629	5150	18.64	20230103	9010	-32.19	20230629	5130	19.10	20221013	6.04	N	046440	500	194 억	2129244	N	N	21	N	N
44	20230724	140455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	-110	5	-1.78	1926453310	317378	104.86	6150	6220	6020	8030	4330	6180	6069.89	5.48	0	-2736	6286	6232	6196	6142	6106	6215	6125	194	1850	500	4440	10	1	38825568	2357	8.42	0.73	12	0.82	721.00	8353.00	9010	20230629	-32.63	5130	20221013	18.32	9010	-32.63	20230629	5150	17.86	20230103	9010	-32.63	20230629	5130	18.32	20221013	6.04	N	046440	500	194 억	2129244	N	N	21	N	N
45	20230724	130456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	-110	5	-1.78	1634892170	269161	88.93	6150	6220	6020	8030	4330	6180	6074.02	5.48	0	2276	6286	6232	6196	6142	6106	6215	6125	194	1850	500	4440	10	1	38825568	2357	8.42	0.73	12	0.69	721.00	8353.00	9010	20230629	-32.63	5130	20221013	18.32	9010	-32.63	20230629	5150	17.86	20230103	9010	-32.63	20230629	5130	18.32	20221013	6.04	N	046440	500	194 억	2129244	N	N	21	N	N
46	20230724	120456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	-100	5	-1.62	1451061940	238862	78.92	6150	6220	6020	8030	4330	6180	6074.88	5.48	0	4599	6286	6232	6196	6142	6106	6215	6125	194	1850	500	4440	10	1	38825568	2361	8.43	0.73	12	0.62	721.00	8353.00	9010	20230629	-32.52	5130	20221013	18.52	9010	-32.52	20230629	5150	18.06	20230103	9010	-32.52	20230629	5130	18.52	20221013	6.04	N	046440	500	194 억	2129244	N	N	21	N	N
47	20230724	110459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6090	-90	5	-1.46	1247632870	205307	67.83	6150	6220	6020	8030	4330	6180	6076.90	5.48	0	7927	6286	6232	6196	6142	6106	6215	6125	194	1850	500	4440	10	1	38825568	2364	8.45	0.73	12	0.53	721.00	8353.00	9010	20230629	-32.41	5130	20221013	18.71	9010	-32.41	20230629	5150	18.25	20230103	9010	-32.41	20230629	5130	18.71	20221013	6.04	N	046440	500	194 억	2129244	N	N	21	N	N
48	20230724	100454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	-100	5	-1.62	940533270	154896	51.18	6150	6220	6020	8030	4330	6180	6072.01	5.48	0	-648	6286	6232	6196	6142	6106	6215	6125	194	1850	500	4440	10	1	38825568	2361	8.43	0.73	12	0.40	721.00	8353.00	9010	20230629	-32.52	5130	20221013	18.52	9010	-32.52	20230629	5150	18.06	20230103	9010	-32.52	20230629	5130	18.52	20221013	6.04	N	046440	500	194 억	2129244	N	N	21	N	N
49	20230724	090457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6140	-40	5	-0.65	136083330	22133	7.31	6150	6220	6120	8030	4330	6180	6148.39	5.48	0	-11091	6286	6232	6196	6142	6106	6215	6125	194	1850	500	4440	10	1	38825568	2384	8.52	0.74	12	0.06	721.00	8353.00	9010	20230629	-31.85	5130	20221013	19.69	9010	-31.85	20230629	5150	19.22	20230103	9010	-31.85	20230629	5130	19.69	20221013	6.04	N	046440	500	194 억	2129244	N	N	21	N	N
50	20230721	160453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6180	-100	5	-1.59	1827160630	294556	82.55	6250	6250	6160	8160	4400	6280	6203.28	5.45	0	11819	6426	6352	6266	6192	6106	6310	6150	194	1880	500	4520	10	1	38825568	2399	8.57	0.74	12	0.76	721.00	8353.00	9010	20230629	-31.41	5130	20221013	20.47	9010	-31.41	20230629	5150	20.00	20230103	9010	-31.41	20230629	5130	20.47	20221013	6.06	N	046440	500	194 억	2116535	N	N	21	N	N
51	20230721	150455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6180	-100	5	-1.59	1568520120	252718	70.82	6250	6250	6160	8160	4400	6280	6206.60	5.45	0	4179	6426	6352	6266	6192	6106	6310	6150	194	1880	500	4520	10	1	38825568	2399	8.57	0.74	12	0.65	721.00	8353.00	9010	20230629	-31.41	5130	20221013	20.47	9010	-31.41	20230629	5150	20.00	20230103	9010	-31.41	20230629	5130	20.47	20221013	6.06	N	046440	500	194 억	2116535	N	N	6	N	N
52	20230721	140452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6220	-60	5	-0.96	1278304120	205951	57.72	6250	6250	6160	8160	4400	6280	6206.83	5.45	0	1996	6426	6352	6266	6192	6106	6310	6150	194	1880	500	4520	10	1	38825568	2415	8.63	0.74	12	0.53	721.00	8353.00	9010	20230629	-30.97	5130	20221013	21.25	9010	-30.97	20230629	5150	20.78	20230103	9010	-30.97	20230629	5130	21.25	20221013	6.06	N	046440	500	194 억	2116535	N	N	6	N	N
53	20230721	130454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-50	5	-0.80	1046851130	168731	47.29	6250	6250	6160	8160	4400	6280	6204.26	5.45	0	1167	6426	6352	6266	6192	6106	6310	6150	194	1880	500	4520	10	1	38825568	2419	8.64	0.75	12	0.43	721.00	8353.00	9010	20230629	-30.85	5130	20221013	21.44	9010	-30.85	20230629	5150	20.97	20230103	9010	-30.85	20230629	5130	21.44	20221013	6.06	N	046440	500	194 억	2116535	N	N	6	N	N
54	20230721	120459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-50	5	-0.80	911883970	147074	41.22	6250	6250	6160	8160	4400	6280	6200.17	5.45	0	-1902	6426	6352	6266	6192	6106	6310	6150	194	1880	500	4520	10	1	38825568	2419	8.64	0.75	12	0.38	721.00	8353.00	9010	20230629	-30.85	5130	20221013	21.44	9010	-30.85	20230629	5150	20.97	20230103	9010	-30.85	20230629	5130	21.44	20221013	6.06	N	046440	500	194 억	2116535	N	N	6	N	N
55	20230721	110457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6240	-40	5	-0.64	793853600	128087	35.90	6250	6250	6160	8160	4400	6280	6197.76	5.45	0	-6086	6426	6352	6266	6192	6106	6310	6150	194	1880	500	4520	10	1	38825568	2423	8.65	0.75	12	0.33	721.00	8353.00	9010	20230629	-30.74	5130	20221013	21.64	9010	-30.74	20230629	5150	21.17	20230103	9010	-30.74	20230629	5130	21.64	20221013	6.06	N	046440	500	194 억	2116535	N	N	6	N	N
56	20230721	100455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6210	-70	5	-1.11	563477310	90912	25.48	6250	6250	6160	8160	4400	6280	6198.04	5.45	0	-10987	6426	6352	6266	6192	6106	6310	6150	194	1880	500	4520	10	1	38825568	2411	8.61	0.74	12	0.23	721.00	8353.00	9010	20230629	-31.08	5130	20221013	21.05	9010	-31.08	20230629	5150	20.58	20230103	9010	-31.08	20230629	5130	21.05	20221013	6.06	N	046440	500	194 억	2116535	N	N	6	N	N
57	20230721	090457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-50	5	-0.80	134774900	21664	6.07	6250	6250	6190	8160	4400	6280	6221.12	5.45	0	2308	6426	6352	6266	6192	6106	6310	6150	194	1880	500	4520	10	1	38825568	2419	8.64	0.75	12	0.06	721.00	8353.00	9010	20230629	-30.85	5130	20221013	21.44	9010	-30.85	20230629	5150	20.97	20230103	9010	-30.85	20230629	5130	21.44	20221013	6.06	N	046440	500	194 억	2116535	N	N	6	N	N
58	20230720	160453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6280	-50	5	-0.79	2188810430	351021	87.28	6330	6340	6180	8220	4440	6330	6235.33	5.22	0	88816	6503	6416	6333	6246	6163	6375	6205	194	1890	500	4550	10	1	38825568	2438	8.71	0.75	12	0.90	721.00	8353.00	9010	20230629	-30.30	5130	20221013	22.42	9010	-30.30	20230629	5150	21.94	20230103	9010	-30.30	20230629	5130	22.42	20221013	5.89	N	046440	500	194 억	2026430	N	N	6	N	N
59	20230720	150451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6240	-90	5	-1.42	2010919070	322605	80.22	6330	6340	6180	8220	4440	6330	6233.38	5.22	0	91101	6503	6416	6333	6246	6163	6375	6205	194	1890	500	4550	10	1	38825568	2423	8.65	0.75	12	0.83	721.00	8353.00	9010	20230629	-30.74	5130	20221013	21.64	9010	-30.74	20230629	5150	21.17	20230103	9010	-30.74	20230629	5130	21.64	20221013	5.89	N	046440	500	194 억	2026430	N	N	11	N	N
60	20230720	140450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	-80	5	-1.26	1765019220	283234	70.43	6330	6340	6180	8220	4440	6330	6231.66	5.22	0	80677	6503	6416	6333	6246	6163	6375	6205	194	1890	500	4550	10	1	38825568	2427	8.67	0.75	12	0.73	721.00	8353.00	9010	20230629	-30.63	5130	20221013	21.83	9010	-30.63	20230629	5150	21.36	20230103	9010	-30.63	20230629	5130	21.83	20221013	5.89	N	046440	500	194 억	2026430	N	N	11	N	N
61	20230720	130450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	-80	5	-1.26	1605100070	257625	64.06	6330	6340	6180	8220	4440	6330	6230.37	5.22	0	71390	6503	6416	6333	6246	6163	6375	6205	194	1890	500	4550	10	1	38825568	2427	8.67	0.75	12	0.66	721.00	8353.00	9010	20230629	-30.63	5130	20221013	21.83	9010	-30.63	20230629	5150	21.36	20230103	9010	-30.63	20230629	5130	21.83	20221013	5.89	N	046440	500	194 억	2026430	N	N	11	N	N
62	20230720	120456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6240	-90	5	-1.42	1437931840	230928	57.42	6330	6340	6180	8220	4440	6330	6226.75	5.22	0	57332	6503	6416	6333	6246	6163	6375	6205	194	1890	500	4550	10	1	38825568	2423	8.65	0.75	12	0.59	721.00	8353.00	9010	20230629	-30.74	5130	20221013	21.64	9010	-30.74	20230629	5150	21.17	20230103	9010	-30.74	20230629	5130	21.64	20221013	5.89	N	046440	500	194 억	2026430	N	N	11	N	N
63	20230720	110453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	-80	5	-1.26	1308191700	210154	52.26	6330	6340	6180	8220	4440	6330	6224.92	5.22	0	47212	6503	6416	6333	6246	6163	6375	6205	194	1890	500	4550	10	1	38825568	2427	8.67	0.75	12	0.54	721.00	8353.00	9010	20230629	-30.63	5130	20221013	21.83	9010	-30.63	20230629	5150	21.36	20230103	9010	-30.63	20230629	5130	21.83	20221013	5.89	N	046440	500	194 억	2026430	N	N	11	N	N
64	20230720	100449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6220	-110	5	-1.74	838989420	134800	33.52	6330	6340	6180	8220	4440	6330	6223.96	5.22	0	-989	6503	6416	6333	6246	6163	6375	6205	194	1890	500	4550	10	1	38825568	2415	8.63	0.74	12	0.35	721.00	8353.00	9010	20230629	-30.97	5130	20221013	21.25	9010	-30.97	20230629	5150	20.78	20230103	9010	-30.97	20230629	5130	21.25	20221013	5.89	N	046440	500	194 억	2026430	N	N	11	N	N
65	20230720	090449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6210	-120	5	-1.90	147925070	23628	5.88	6330	6340	6210	8220	4440	6330	6260.58	5.22	0	-9415	6503	6416	6333	6246	6163	6375	6205	194	1890	500	4550	10	1	38825568	2411	8.61	0.74	12	0.06	721.00	8353.00	9010	20230629	-31.08	5130	20221013	21.05	9010	-31.08	20230629	5150	20.58	20230103	9010	-31.08	20230629	5130	21.05	20221013	5.89	N	046440	500	194 억	2026430	N	N	11	N	N
66	20230719	160459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6330	-10	5	-0.16	2502161090	396438	58.64	6340	6420	6250	8240	4440	6340	6311.47	4.99	0	87950	6720	6530	6430	6240	6140	6480	6190	194	1900	500	4560	10	1	38825568	2458	8.78	0.76	12	1.02	721.00	8353.00	9010	20230629	-29.74	5130	20221013	23.39	9010	-29.74	20230629	5150	22.91	20230103	9010	-29.74	20230629	5130	23.39	20221013	5.84	N	046440	500	194 억	1938490	N	N	11	N	N
67	20230719	150457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6310	-30	5	-0.47	2176188950	344714	50.99	6340	6420	6250	8240	4440	6340	6313.00	4.99	0	79910	6720	6530	6430	6240	6140	6480	6190	194	1900	500	4560	10	1	38825568	2450	8.75	0.76	12	0.89	721.00	8353.00	9010	20230629	-29.97	5130	20221013	23.00	9010	-29.97	20230629	5150	22.52	20230103	9010	-29.97	20230629	5130	23.00	20221013	5.84	N	046440	500	194 억	1938490	N	N	68	N	N
68	20230719	140458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6290	-50	5	-0.79	1803374530	285259	42.19	6340	6420	6260	8240	4440	6340	6321.86	4.99	0	60412	6720	6530	6430	6240	6140	6480	6190	194	1900	500	4560	10	1	38825568	2442	8.72	0.75	12	0.73	721.00	8353.00	9010	20230629	-30.19	5130	20221013	22.61	9010	-30.19	20230629	5150	22.14	20230103	9010	-30.19	20230629	5130	22.61	20221013	5.84	N	046440	500	194 억	1938490	N	N	68	N	N
69	20230719	130453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6310	-30	5	-0.47	1494504160	236137	34.93	6340	6420	6280	8240	4440	6340	6328.96	4.99	0	59152	6720	6530	6430	6240	6140	6480	6190	194	1900	500	4560	10	1	38825568	2450	8.75	0.76	12	0.61	721.00	8353.00	9010	20230629	-29.97	5130	20221013	23.00	9010	-29.97	20230629	5150	22.52	20230103	9010	-29.97	20230629	5130	23.00	20221013	5.84	N	046440	500	194 억	1938490	N	N	68	N	N
70	20230719	120457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6300	-40	5	-0.63	1347652550	212880	31.49	6340	6420	6280	8240	4440	6340	6330.56	4.99	0	53880	6720	6530	6430	6240	6140	6480	6190	194	1900	500	4560	10	1	38825568	2446	8.74	0.75	12	0.55	721.00	8353.00	9010	20230629	-30.08	5130	20221013	22.81	9010	-30.08	20230629	5150	22.33	20230103	9010	-30.08	20230629	5130	22.81	20221013	5.84	N	046440	500	194 억	1938490	N	N	68	N	N
71	20230719	110458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6300	-40	5	-0.63	1060563700	167310	24.75	6340	6420	6290	8240	4440	6340	6338.91	4.99	0	49570	6720	6530	6430	6240	6140	6480	6190	194	1900	500	4560	10	1	38825568	2446	8.74	0.75	12	0.43	721.00	8353.00	9010	20230629	-30.08	5130	20221013	22.81	9010	-30.08	20230629	5150	22.33	20230103	9010	-30.08	20230629	5130	22.81	20221013	5.84	N	046440	500	194 억	1938490	N	N	68	N	N
72	20230719	100455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6360	20	2	0.32	759080640	119739	17.71	6340	6420	6290	8240	4440	6340	6339.46	4.99	0	43665	6720	6530	6430	6240	6140	6480	6190	194	1900	500	4560	10	1	38825568	2469	8.82	0.76	12	0.31	721.00	8353.00	9010	20230629	-29.41	5130	20221013	23.98	9010	-29.41	20230629	5150	23.50	20230103	9010	-29.41	20230629	5130	23.98	20221013	5.84	N	046440	500	194 억	1938490	N	N	68	N	N
73	20230719	090455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6370	30	2	0.47	67277150	10559	1.56	6340	6400	6340	8240	4440	6340	6372.55	4.99	0	1302	6720	6530	6430	6240	6140	6480	6190	194	1900	500	4560	10	1	38825568	2473	8.83	0.76	12	0.03	721.00	8353.00	9010	20230629	-29.30	5130	20221013	24.17	9010	-29.30	20230629	5150	23.69	20230103	9010	-29.30	20230629	5130	24.17	20221013	5.84	N	046440	500	194 억	1938490	N	N	68	N	N
74	20230718	160454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6340	-230	5	-3.50	4326619440	672037	139.71	6560	6620	6330	8540	4600	6570	6437.99	5.17	0	-67766	6730	6650	6510	6430	6290	6690	6470	194	1970	500	4730	10	1	38825568	2462	8.79	0.76	12	1.73	721.00	8353.00	9010	20230629	-29.63	5130	20221013	23.59	9010	-29.63	20230629	5150	23.11	20230103	9010	-29.63	20230629	5130	23.59	20221013	5.67	N	046440	500	194 억	2006315	N	N	68	N	N
75	20230718	150455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6350	-220	5	-3.35	3999804110	620476	128.99	6560	6620	6330	8540	4600	6570	6446.22	5.17	0	-81705	6730	6650	6510	6430	6290	6690	6470	194	1970	500	4730	10	1	38825568	2465	8.81	0.76	12	1.60	721.00	8353.00	9010	20230629	-29.52	5130	20221013	23.78	9010	-29.52	20230629	5150	23.30	20230103	9010	-29.52	20230629	5130	23.78	20221013	5.67	N	046440	500	194 억	2006315	N	N	165	N	N
76	20230718	140452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6360	-210	5	-3.20	3546143650	549087	114.15	6560	6620	6340	8540	4600	6570	6458.13	5.17	0	-90947	6730	6650	6510	6430	6290	6690	6470	194	1970	500	4730	10	1	38825568	2469	8.82	0.76	12	1.41	721.00	8353.00	9010	20230629	-29.41	5130	20221013	23.98	9010	-29.41	20230629	5150	23.50	20230103	9010	-29.41	20230629	5130	23.98	20221013	5.67	N	046440	500	194 억	2006315	N	N	165	N	N
77	20230718	130452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6390	-180	5	-2.74	3278915570	507144	105.43	6560	6620	6340	8540	4600	6570	6465.32	5.17	0	-89377	6730	6650	6510	6430	6290	6690	6470	194	1970	500	4730	10	1	38825568	2481	8.86	0.76	12	1.31	721.00	8353.00	9010	20230629	-29.08	5130	20221013	24.56	9010	-29.08	20230629	5150	24.08	20230103	9010	-29.08	20230629	5130	24.56	20221013	5.67	N	046440	500	194 억	2006315	N	N	165	N	N
78	20230718	120454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6420	-150	5	-2.28	2927839970	452087	93.98	6560	6620	6340	8540	4600	6570	6476.14	5.17	0	-94311	6730	6650	6510	6430	6290	6690	6470	194	1970	500	4730	10	1	38825568	2493	8.90	0.77	12	1.16	721.00	8353.00	9010	20230629	-28.75	5130	20221013	25.15	9010	-28.75	20230629	5150	24.66	20230103	9010	-28.75	20230629	5130	25.15	20221013	5.67	N	046440	500	194 억	2006315	N	N	165	N	N
79	20230718	110456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6390	-180	5	-2.74	2608893610	402314	83.64	6560	6620	6340	8540	4600	6570	6484.59	5.17	0	-81886	6730	6650	6510	6430	6290	6690	6470	194	1970	500	4730	10	1	38825568	2481	8.86	0.76	12	1.04	721.00	8353.00	9010	20230629	-29.08	5130	20221013	24.56	9010	-29.08	20230629	5150	24.08	20230103	9010	-29.08	20230629	5130	24.56	20221013	5.67	N	046440	500	194 억	2006315	N	N	165	N	N
80	20230718	100451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6430	-140	5	-2.13	1679150660	256893	53.40	6560	6620	6410	8540	4600	6570	6536.30	5.17	0	-76074	6730	6650	6510	6430	6290	6690	6470	194	1970	500	4730	10	1	38825568	2496	8.92	0.77	12	0.66	721.00	8353.00	9010	20230629	-28.63	5130	20221013	25.34	9010	-28.63	20230629	5150	24.85	20230103	9010	-28.63	20230629	5130	25.34	20221013	5.67	N	046440	500	194 억	2006315	N	N	165	N	N
81	20230718	090452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6540	-30	5	-0.46	237224010	36261	7.54	6560	6570	6510	8540	4600	6570	6541.63	5.17	0	-6983	6730	6650	6510	6430	6290	6690	6470	194	1970	500	4730	10	1	38825568	2539	9.07	0.78	12	0.09	721.00	8353.00	9010	20230629	-27.41	5130	20221013	27.49	9010	-27.41	20230629	5150	26.99	20230103	9010	-27.41	20230629	5130	27.49	20221013	5.67	N	046440	500	194 억	2006315	N	N	165	N	N
82	20230717	160452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6570	50	2	0.77	3089432130	474406	57.10	6520	6590	6370	8470	4570	6520	6511.63	5.03	0	54678	6866	6692	6556	6382	6246	6625	6315	194	1950	500	4690	10	1	38825568	2551	9.11	0.79	12	1.22	721.00	8353.00	9010	20230629	-27.08	5130	20221013	28.07	9010	-27.08	20230629	5150	27.57	20230103	9010	-27.08	20230629	5130	28.07	20221013	5.68	N	046440	500	194 억	1951623	N	N	165	N	N
83	20230717	150449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6540	20	2	0.31	2782270730	427606	51.46	6520	6590	6370	8470	4570	6520	6506.62	5.03	0	55206	6866	6692	6556	6382	6246	6625	6315	194	1950	500	4690	10	1	38825568	2539	9.07	0.78	12	1.10	721.00	8353.00	9010	20230629	-27.41	5130	20221013	27.49	9010	-27.41	20230629	5150	26.99	20230103	9010	-27.41	20230629	5130	27.49	20221013	5.68	N	046440	500	194 억	1951623	N	N	19	N	N
84	20230717	140451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6520	0	3	0.00	2344231130	360717	43.41	6520	6590	6370	8470	4570	6520	6498.80	5.03	0	53883	6866	6692	6556	6382	6246	6625	6315	194	1950	500	4690	10	1	38825568	2531	9.04	0.78	12	0.93	721.00	8353.00	9010	20230629	-27.64	5130	20221013	27.10	9010	-27.64	20230629	5150	26.60	20230103	9010	-27.64	20230629	5130	27.10	20221013	5.68	N	046440	500	194 억	1951623	N	N	19	N	N
85	20230717	130448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6530	10	2	0.15	2094927460	322483	38.81	6520	6590	6370	8470	4570	6520	6496.23	5.03	0	46007	6866	6692	6556	6382	6246	6625	6315	194	1950	500	4690	10	1	38825568	2535	9.06	0.78	12	0.83	721.00	8353.00	9010	20230629	-27.52	5130	20221013	27.29	9010	-27.52	20230629	5150	26.80	20230103	9010	-27.52	20230629	5130	27.29	20221013	5.68	N	046440	500	194 억	1951623	N	N	19	N	N
86	20230717	120453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6550	30	2	0.46	1859243910	286506	34.48	6520	6590	6370	8470	4570	6520	6489.36	5.03	0	44351	6866	6692	6556	6382	6246	6625	6315	194	1950	500	4690	10	1	38825568	2543	9.08	0.78	12	0.74	721.00	8353.00	9010	20230629	-27.30	5130	20221013	27.68	9010	-27.30	20230629	5150	27.18	20230103	9010	-27.30	20230629	5130	27.68	20221013	5.68	N	046440	500	194 억	1951623	N	N	19	N	N
87	20230717	110448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6500	-20	5	-0.31	1405869270	217241	26.15	6520	6550	6370	8470	4570	6520	6471.45	5.03	0	46747	6866	6692	6556	6382	6246	6625	6315	194	1950	500	4690	10	1	38825568	2524	9.02	0.78	12	0.56	721.00	8353.00	9010	20230629	-27.86	5130	20221013	26.71	9010	-27.86	20230629	5150	26.21	20230103	9010	-27.86	20230629	5130	26.71	20221013	5.68	N	046440	500	194 억	1951623	N	N	19	N	N
88	20230717	100450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6500	-20	5	-0.31	1018881950	157849	19.00	6520	6550	6370	8470	4570	6520	6454.75	5.03	0	45621	6866	6692	6556	6382	6246	6625	6315	194	1950	500	4690	10	1	38825568	2524	9.02	0.78	12	0.41	721.00	8353.00	9010	20230629	-27.86	5130	20221013	26.71	9010	-27.86	20230629	5150	26.21	20230103	9010	-27.86	20230629	5130	26.71	20221013	5.68	N	046440	500	194 억	1951623	N	N	19	N	N
89	20230717	090448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6480	-40	5	-0.61	116169950	17820	2.14	6520	6550	6470	8470	4570	6520	6519.07	5.03	0	826	6866	6692	6556	6382	6246	6625	6315	194	1950	500	4690	10	1	38825568	2516	8.99	0.78	12	0.05	721.00	8353.00	9010	20230629	-28.08	5130	20221013	26.32	9010	-28.08	20230629	5150	25.83	20230103	9010	-28.08	20230629	5130	26.32	20221013	5.68	N	046440	500	194 억	1951623	N	N	19	N	N
90	20230714	160447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6520	-170	5	-2.54	5359944470	822028	108.25	6730	6730	6420	8690	4690	6690	6520.37	4.81	0	84852	6830	6760	6680	6610	6530	6795	6645	194	2000	500	4810	10	1	38825568	2531	9.04	0.78	12	2.12	721.00	8353.00	9010	20230629	-27.64	5130	20221013	27.10	9010	-27.64	20230629	5150	26.60	20230103	9010	-27.64	20230629	5130	27.10	20221013	5.43	N	046440	500	194 억	1865770	N	N	19	N	N
91	20230714	150451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6540	-150	5	-2.24	4774238800	732161	96.42	6730	6730	6420	8690	4690	6690	6520.72	4.81	0	44300	6830	6760	6680	6610	6530	6795	6645	194	2000	500	4810	10	1	38825568	2539	9.07	0.78	12	1.89	721.00	8353.00	9010	20230629	-27.41	5130	20221013	27.49	9010	-27.41	20230629	5150	26.99	20230103	9010	-27.41	20230629	5130	27.49	20221013	5.43	N	046440	500	194 억	1865770	N	N	416	N	N
92	20230714	140452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6550	-140	5	-2.09	4335784620	665172	87.60	6730	6730	6420	8690	4690	6690	6518.26	4.81	0	22469	6830	6760	6680	6610	6530	6795	6645	194	2000	500	4810	10	1	38825568	2543	9.08	0.78	12	1.71	721.00	8353.00	9010	20230629	-27.30	5130	20221013	27.68	9010	-27.30	20230629	5150	27.18	20230103	9010	-27.30	20230629	5130	27.68	20221013	5.43	N	046440	500	194 억	1865770	N	N	416	N	N
93	20230714	130446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6540	-150	5	-2.24	3960342050	607885	80.05	6730	6730	6420	8690	4690	6690	6514.92	4.81	0	10186	6830	6760	6680	6610	6530	6795	6645	194	2000	500	4810	10	1	38825568	2539	9.07	0.78	12	1.57	721.00	8353.00	9010	20230629	-27.41	5130	20221013	27.49	9010	-27.41	20230629	5150	26.99	20230103	9010	-27.41	20230629	5130	27.49	20221013	5.43	N	046440	500	194 억	1865770	N	N	416	N	N
94	20230714	120447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6480	-210	5	-3.14	3689107850	566307	74.58	6730	6730	6420	8690	4690	6690	6514.29	4.81	0	-4275	6830	6760	6680	6610	6530	6795	6645	194	2000	500	4810	10	1	38825568	2516	8.99	0.78	12	1.46	721.00	8353.00	9010	20230629	-28.08	5130	20221013	26.32	9010	-28.08	20230629	5150	25.83	20230103	9010	-28.08	20230629	5130	26.32	20221013	5.43	N	046440	500	194 억	1865770	N	N	416	N	N
95	20230714	110449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6530	-160	5	-2.39	3313658420	508512	66.96	6730	6730	6420	8690	4690	6690	6516.34	4.81	0	-13956	6830	6760	6680	6610	6530	6795	6645	194	2000	500	4810	10	1	38825568	2535	9.06	0.78	12	1.31	721.00	8353.00	9010	20230629	-27.52	5130	20221013	27.29	9010	-27.52	20230629	5150	26.80	20230103	9010	-27.52	20230629	5130	27.29	20221013	5.43	N	046440	500	194 억	1865770	N	N	416	N	N
96	20230714	100452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6440	-250	5	-3.74	2619289420	401060	52.81	6730	6730	6420	8690	4690	6690	6530.87	4.81	0	-17975	6830	6760	6680	6610	6530	6795	6645	194	2000	500	4810	10	1	38825568	2500	8.93	0.77	12	1.03	721.00	8353.00	9010	20230629	-28.52	5130	20221013	25.54	9010	-28.52	20230629	5150	25.05	20230103	9010	-28.52	20230629	5130	25.54	20221013	5.43	N	046440	500	194 억	1865770	N	N	416	N	N
97	20230714	090449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6600	-90	5	-1.35	312397200	46947	6.18	6730	6730	6590	8690	4690	6690	6654.16	4.81	0	-19488	6830	6760	6680	6610	6530	6795	6645	194	2000	500	4810	10	1	38825568	2562	9.15	0.79	12	0.12	721.00	8353.00	9010	20230629	-26.75	5130	20221013	28.65	9010	-26.75	20230629	5150	28.16	20230103	9010	-26.75	20230629	5130	28.65	20221013	5.43	N	046440	500	194 억	1865770	N	N	416	N	N
98	20230713	160447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6690	100	2	1.52	4989637260	747753	39.09	6650	6750	6600	8560	4620	6590	6673.12	4.68	0	49778	6996	6792	6656	6452	6316	6725	6385	194	1970	500	4740	10	1	38825568	2597	9.28	0.80	12	1.93	721.00	8353.00	9010	20230629	-25.75	5130	20221013	30.41	9010	-25.75	20230629	5150	29.90	20230103	9010	-25.75	20230629	5130	30.41	20221013	5.43	N	046440	500	194 억	1815548	N	N	416	N	N
99	20230713	150443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6640	50	2	0.76	4632210120	694107	36.28	6650	6750	6600	8560	4620	6590	6674.08	4.68	0	41931	6996	6792	6656	6452	6316	6725	6385	194	1970	500	4740	10	1	38825568	2578	9.21	0.79	12	1.79	721.00	8353.00	9010	20230629	-26.30	5130	20221013	29.43	9010	-26.30	20230629	5150	28.93	20230103	9010	-26.30	20230629	5130	29.43	20221013	5.43	N	046440	500	194 억	1815548	N	N	77	N	N
100	20230713	140443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6700	110	2	1.67	3750380060	562149	29.39	6650	6750	6600	8560	4620	6590	6672.05	4.68	0	37424	6996	6792	6656	6452	6316	6725	6385	194	1970	500	4740	10	1	38825568	2601	9.29	0.80	12	1.45	721.00	8353.00	9010	20230629	-25.64	5130	20221013	30.60	9010	-25.64	20230629	5150	30.10	20230103	9010	-25.64	20230629	5130	30.60	20221013	5.43	N	046440	500	194 억	1815548	N	N	77	N	N
101	20230713	130445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6700	110	2	1.67	3269374350	490261	25.63	6650	6750	6600	8560	4620	6590	6669.24	4.68	0	23894	6996	6792	6656	6452	6316	6725	6385	194	1970	500	4740	10	1	38825568	2601	9.29	0.80	12	1.26	721.00	8353.00	9010	20230629	-25.64	5130	20221013	30.60	9010	-25.64	20230629	5150	30.10	20230103	9010	-25.64	20230629	5130	30.60	20221013	5.43	N	046440	500	194 억	1815548	N	N	77	N	N
102	20230713	120442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6720	130	2	1.97	2981662720	447359	23.38	6650	6750	6600	8560	4620	6590	6665.66	4.68	0	14974	6996	6792	6656	6452	6316	6725	6385	194	1970	500	4740	10	1	38825568	2609	9.32	0.80	12	1.15	721.00	8353.00	9010	20230629	-25.42	5130	20221013	30.99	9010	-25.42	20230629	5150	30.49	20230103	9010	-25.42	20230629	5130	30.99	20221013	5.43	N	046440	500	194 억	1815548	N	N	77	N	N
103	20230713	110446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6690	100	2	1.52	2389205800	359011	18.77	6650	6730	6600	8560	4620	6590	6655.65	4.68	0	-3029	6996	6792	6656	6452	6316	6725	6385	194	1970	500	4740	10	1	38825568	2597	9.28	0.80	12	0.92	721.00	8353.00	9010	20230629	-25.75	5130	20221013	30.41	9010	-25.75	20230629	5150	29.90	20230103	9010	-25.75	20230629	5130	30.41	20221013	5.43	N	046440	500	194 억	1815548	N	N	77	N	N
104	20230713	100445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6660	70	2	1.06	1787926780	269136	14.07	6650	6700	6600	8560	4620	6590	6643.96	4.68	0	-715	6996	6792	6656	6452	6316	6725	6385	194	1970	500	4740	10	1	38825568	2586	9.24	0.80	12	0.69	721.00	8353.00	9010	20230629	-26.08	5130	20221013	29.82	9010	-26.08	20230629	5150	29.32	20230103	9010	-26.08	20230629	5130	29.82	20221013	5.43	N	046440	500	194 억	1815548	N	N	77	N	N
105	20230713	090404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6630	40	2	0.61	417251460	62892	3.29	6650	6660	6600	8560	4620	6590	6637.21	4.68	0	-3247	6996	6792	6656	6452	6316	6725	6385	194	1970	500	4740	10	1	38825568	2574	9.20	0.79	12	0.16	721.00	8353.00	9010	20230629	-26.42	5130	20221013	29.24	9010	-26.42	20230629	5150	28.74	20230103	9010	-26.42	20230629	5130	29.24	20221013	5.43	N	046440	500	194 억	1815548	N	N	77	N	N
106	20230712	160442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6590	-230	5	-3.37	6783621650	1024592	140.45	6860	6860	6520	8860	4780	6820	6620.66	4.65	0	9170	6966	6892	6796	6722	6626	6845	6675	194	2040	500	4910	10	1	38825568	2559	9.14	0.79	12	2.64	721.00	8353.00	9010	20230629	-26.86	5130	20221013	28.46	9010	-26.86	20230629	5150	27.96	20230103	9010	-26.86	20230629	5130	28.46	20221013	5.39	N	046440	500	194 억	1806758	N	N	77	N	N
107	20230712	150439	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6570	-250	5	-3.67	6225748270	939830	128.83	6860	6860	6520	8860	4780	6820	6624.18	4.65	0	-19994	6966	6892	6796	6722	6626	6845	6675	194	2040	500	4910	10	1	38825568	2551	9.11	0.79	12	2.42	721.00	8353.00	9010	20230629	-27.08	5130	20221013	28.07	9010	-27.08	20230629	5150	27.57	20230103	9010	-27.08	20230629	5130	28.07	20221013	5.39	N	046440	500	194 억	1806758	N	N	11	N	N
108	20230712	140438	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6620	-200	5	-2.93	5729721580	864517	118.50	6860	6860	6520	8860	4780	6820	6627.49	4.65	0	-13484	6966	6892	6796	6722	6626	6845	6675	194	2040	500	4910	10	1	38825568	2570	9.18	0.79	12	2.23	721.00	8353.00	9010	20230629	-26.53	5130	20221013	29.04	9010	-26.53	20230629	5150	28.54	20230103	9010	-26.53	20230629	5130	29.04	20221013	5.39	N	046440	500	194 억	1806758	N	N	11	N	N
109	20230712	130441	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6600	-220	5	-3.23	5405396350	815371	111.77	6860	6860	6520	8860	4780	6820	6629.19	4.65	0	-15785	6966	6892	6796	6722	6626	6845	6675	194	2040	500	4910	10	1	38825568	2562	9.15	0.79	12	2.10	721.00	8353.00	9010	20230629	-26.75	5130	20221013	28.65	9010	-26.75	20230629	5150	28.16	20230103	9010	-26.75	20230629	5130	28.65	20221013	5.39	N	046440	500	194 억	1806758	N	N	11	N	N
110	20230712	120441	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6590	-230	5	-3.37	5149880850	776576	106.45	6860	6860	6520	8860	4780	6820	6631.34	4.65	0	-14999	6966	6892	6796	6722	6626	6845	6675	194	2040	500	4910	10	1	38825568	2559	9.14	0.79	12	2.00	721.00	8353.00	9010	20230629	-26.86	5130	20221013	28.46	9010	-26.86	20230629	5150	27.96	20230103	9010	-26.86	20230629	5130	28.46	20221013	5.39	N	046440	500	194 억	1806758	N	N	11	N	N
111	20230712	110440	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6590	-230	5	-3.37	4729316280	712707	97.69	6860	6860	6520	8860	4780	6820	6635.51	4.65	0	-11157	6966	6892	6796	6722	6626	6845	6675	194	2040	500	4910	10	1	38825568	2559	9.14	0.79	12	1.84	721.00	8353.00	9010	20230629	-26.86	5130	20221013	28.46	9010	-26.86	20230629	5150	27.96	20230103	9010	-26.86	20230629	5130	28.46	20221013	5.39	N	046440	500	194 억	1806758	N	N	11	N	N
112	20230712	100442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6540	-280	5	-4.11	3869727210	582135	79.80	6860	6860	6520	8860	4780	6820	6647.25	4.65	0	-5810	6966	6892	6796	6722	6626	6845	6675	194	2040	500	4910	10	1	38825568	2539	9.07	0.78	12	1.50	721.00	8353.00	9010	20230629	-27.41	5130	20221013	27.49	9010	-27.41	20230629	5150	26.99	20230103	9010	-27.41	20230629	5130	27.49	20221013	5.39	N	046440	500	194 억	1806758	N	N	11	N	N
113	20230712	090442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6780	-40	5	-0.59	255189580	37417	5.13	6860	6860	6770	8860	4780	6820	6820.15	4.65	0	-7345	6966	6892	6796	6722	6626	6845	6675	194	2040	500	4910	10	1	38825568	2632	9.40	0.81	12	0.10	721.00	8353.00	9010	20230629	-24.75	5130	20221013	32.16	9010	-24.75	20230629	5150	31.65	20230103	9010	-24.75	20230629	5130	32.16	20221013	5.39	N	046440	500	194 억	1806758	N	N	11	N	N
114	20230711	160435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6820	30	2	0.44	4864474990	715418	82.71	6840	6870	6700	8820	4760	6790	6799.37	4.29	0	137562	6990	6890	6780	6680	6570	6940	6730	194	2030	500	4880	10	1	38825568	2648	9.46	0.82	12	1.84	721.00	8353.00	9010	20230629	-24.31	5130	20221013	32.94	9010	-24.31	20230629	5150	32.43	20230103	9010	-24.31	20230629	5130	32.94	20221013	5.31	N	046440	500	194 억	1665640	N	N	11	N	N
115	20230711	150435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6810	20	2	0.29	4523277790	665350	76.92	6840	6870	6700	8820	4760	6790	6798.34	4.29	0	130101	6990	6890	6780	6680	6570	6940	6730	194	2030	500	4880	10	1	38825568	2644	9.45	0.82	12	1.71	721.00	8353.00	9010	20230629	-24.42	5130	20221013	32.75	9010	-24.42	20230629	5150	32.23	20230103	9010	-24.42	20230629	5130	32.75	20221013	5.31	N	046440	500	194 억	1665640	N	N	17	N	N
116	20230711	140433	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6790	0	3	0.00	3762195390	553498	63.99	6840	6870	6700	8820	4760	6790	6797.13	4.29	0	93701	6990	6890	6780	6680	6570	6940	6730	194	2030	500	4880	10	1	38825568	2636	9.42	0.81	12	1.43	721.00	8353.00	9010	20230629	-24.64	5130	20221013	32.36	9010	-24.64	20230629	5150	31.84	20230103	9010	-24.64	20230629	5130	32.36	20221013	5.31	N	046440	500	194 억	1665640	N	N	17	N	N
117	20230711	130427	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6790	0	3	0.00	3589575630	528076	61.05	6840	6870	6700	8820	4760	6790	6797.46	4.29	0	89976	6990	6890	6780	6680	6570	6940	6730	194	2030	500	4880	10	1	38825568	2636	9.42	0.81	12	1.36	721.00	8353.00	9010	20230629	-24.64	5130	20221013	32.36	9010	-24.64	20230629	5150	31.84	20230103	9010	-24.64	20230629	5130	32.36	20221013	5.31	N	046440	500	194 억	1665640	N	N	17	N	N
118	20230711	120437	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6800	10	2	0.15	3205213210	471494	54.51	6840	6870	6700	8820	4760	6790	6797.99	4.29	0	91202	6990	6890	6780	6680	6570	6940	6730	194	2030	500	4880	10	1	38825568	2640	9.43	0.81	12	1.21	721.00	8353.00	9010	20230629	-24.53	5130	20221013	32.55	9010	-24.53	20230629	5150	32.04	20230103	9010	-24.53	20230629	5130	32.55	20221013	5.31	N	046440	500	194 억	1665640	N	N	17	N	N
119	20230711	110439	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6780	-10	5	-0.15	2813967030	414007	47.86	6840	6870	6700	8820	4760	6790	6796.91	4.29	0	77517	6990	6890	6780	6680	6570	6940	6730	194	2030	500	4880	10	1	38825568	2632	9.40	0.81	12	1.07	721.00	8353.00	9010	20230629	-24.75	5130	20221013	32.16	9010	-24.75	20230629	5150	31.65	20230103	9010	-24.75	20230629	5130	32.16	20221013	5.31	N	046440	500	194 억	1665640	N	N	17	N	N
120	20230711	100437	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6780	-10	5	-0.15	1652880550	242508	28.04	6840	6870	6750	8820	4760	6790	6815.78	4.29	0	35276	6990	6890	6780	6680	6570	6940	6730	194	2030	500	4880	10	1	38825568	2632	9.40	0.81	12	0.62	721.00	8353.00	9010	20230629	-24.75	5130	20221013	32.16	9010	-24.75	20230629	5150	31.65	20230103	9010	-24.75	20230629	5130	32.16	20221013	5.31	N	046440	500	194 억	1665640	N	N	17	N	N
121	20230711	090437	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6820	30	2	0.44	266968770	39096	4.52	6840	6850	6800	8820	4760	6790	6828.54	4.29	0	-10763	6990	6890	6780	6680	6570	6940	6730	194	2030	500	4880	10	1	38825568	2648	9.46	0.82	12	0.10	721.00	8353.00	9010	20230629	-24.31	5130	20221013	32.94	9010	-24.31	20230629	5150	32.43	20230103	9010	-24.31	20230629	5130	32.94	20221013	5.31	N	046440	500	194 억	1665640	N	N	17	N	N
122	20230710	160435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6790	60	2	0.89	5781266680	850707	101.50	6730	6880	6670	8740	4720	6730	6795.88	4.17	0	53416	6990	6860	6770	6640	6550	6815	6595	194	2010	500	4840	10	1	38825568	2636	9.42	0.81	12	2.19	721.00	8353.00	9010	20230629	-24.64	5130	20221013	32.36	9010	-24.64	20230629	5150	31.84	20230103	9010	-24.64	20230629	5130	32.36	20221013	5.31	N	046440	500	194 억	1618324	N	N	17	N	N
123	20230710	150433	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6790	60	2	0.89	5344431950	786316	93.82	6730	6880	6670	8740	4720	6730	6796.81	4.17	0	55957	6990	6860	6770	6640	6550	6815	6595	194	2010	500	4840	10	1	38825568	2636	9.42	0.81	12	2.03	721.00	8353.00	9010	20230629	-24.64	5130	20221013	32.36	9010	-24.64	20230629	5150	31.84	20230103	9010	-24.64	20230629	5130	32.36	20221013	5.31	N	046440	500	194 억	1618324	N	N	1	N	N
124	20230710	140431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6790	60	2	0.89	4642300970	682686	81.45	6730	6880	6670	8740	4720	6730	6800.07	4.17	0	102107	6990	6860	6770	6640	6550	6815	6595	194	2010	500	4840	10	1	38825568	2636	9.42	0.81	12	1.76	721.00	8353.00	9010	20230629	-24.64	5130	20221013	32.36	9010	-24.64	20230629	5150	31.84	20230103	9010	-24.64	20230629	5130	32.36	20221013	5.31	N	046440	500	194 억	1618324	N	N	1	N	N
125	20230710	130427	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6810	80	2	1.19	3901602000	573786	68.46	6730	6880	6670	8740	4720	6730	6799.77	4.17	0	85246	6990	6860	6770	6640	6550	6815	6595	194	2010	500	4840	10	1	38825568	2644	9.45	0.82	12	1.48	721.00	8353.00	9010	20230629	-24.42	5130	20221013	32.75	9010	-24.42	20230629	5150	32.23	20230103	9010	-24.42	20230629	5130	32.75	20221013	5.31	N	046440	500	194 억	1618324	N	N	1	N	N
126	20230710	120434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6790	60	2	0.89	3411739750	501688	59.86	6730	6880	6670	8740	4720	6730	6800.54	4.17	0	59984	6990	6860	6770	6640	6550	6815	6595	194	2010	500	4840	10	1	38825568	2636	9.42	0.81	12	1.29	721.00	8353.00	9010	20230629	-24.64	5130	20221013	32.36	9010	-24.64	20230629	5150	31.84	20230103	9010	-24.64	20230629	5130	32.36	20221013	5.31	N	046440	500	194 억	1618324	N	N	1	N	N
127	20230710	110436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6810	80	2	1.19	2472118260	364146	43.45	6730	6870	6670	8740	4720	6730	6788.83	4.17	0	23499	6990	6860	6770	6640	6550	6815	6595	194	2010	500	4840	10	1	38825568	2644	9.45	0.82	12	0.94	721.00	8353.00	9010	20230629	-24.42	5130	20221013	32.75	9010	-24.42	20230629	5150	32.23	20230103	9010	-24.42	20230629	5130	32.75	20221013	5.31	N	046440	500	194 억	1618324	N	N	1	N	N
128	20230710	100436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6790	60	2	0.89	1953933830	287742	34.33	6730	6870	6670	8740	4720	6730	6790.61	4.17	0	9725	6990	6860	6770	6640	6550	6815	6595	194	2010	500	4840	10	1	38825568	2636	9.42	0.81	12	0.74	721.00	8353.00	9010	20230629	-24.64	5130	20221013	32.36	9010	-24.64	20230629	5150	31.84	20230103	9010	-24.64	20230629	5130	32.36	20221013	5.31	N	046440	500	194 억	1618324	N	N	1	N	N
129	20230710	090431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6720	-10	5	-0.15	282910640	42138	5.03	6730	6740	6670	8740	4720	6730	6713.85	4.17	0	-14367	6990	6860	6770	6640	6550	6815	6595	194	2010	500	4840	10	1	38825568	2609	9.32	0.80	12	0.11	721.00	8353.00	9010	20230629	-25.42	5130	20221013	30.99	9010	-25.42	20230629	5150	30.49	20230103	9010	-25.42	20230629	5130	30.99	20221013	5.31	N	046440	500	194 억	1618324	N	N	1	N	N
130	20230707	160428	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6730	-210	5	-3.03	5528987190	817500	89.88	6800	6900	6680	9020	4860	6940	6763.34	4.00	0	65800	7473	7206	7033	6766	6593	7120	6680	194	2080	500	4990	10	1	38825568	2613	9.33	0.81	12	2.11	721.00	8353.00	9010	20230629	-25.31	5130	20221013	31.19	9010	-25.31	20230629	5150	30.68	20230103	9010	-25.31	20230629	5130	31.19	20221013	5.23	N	046440	500	194 억	1554799	N	N	1	N	N
131	20230707	150431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6740	-200	5	-2.88	4939607790	729895	80.24	6800	6900	6680	9020	4860	6940	6767.53	4.00	0	44715	7473	7206	7033	6766	6593	7120	6680	194	2080	500	4990	10	1	38825568	2617	9.35	0.81	12	1.88	721.00	8353.00	9010	20230629	-25.19	5130	20221013	31.38	9010	-25.19	20230629	5150	30.87	20230103	9010	-25.19	20230629	5130	31.38	20221013	5.23	N	046440	500	194 억	1554799	N	N	36	N	N
132	20230707	140438	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6720	-220	5	-3.17	4264138680	629167	69.17	6800	6900	6700	9020	4860	6940	6777.41	4.00	0	34902	7473	7206	7033	6766	6593	7120	6680	194	2080	500	4990	10	1	38825568	2609	9.32	0.80	12	1.62	721.00	8353.00	9010	20230629	-25.42	5130	20221013	30.99	9010	-25.42	20230629	5150	30.49	20230103	9010	-25.42	20230629	5130	30.99	20221013	5.23	N	046440	500	194 억	1554799	N	N	36	N	N
133	20230707	130434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6770	-170	5	-2.45	3833029320	565232	62.14	6800	6900	6700	9020	4860	6940	6781.31	4.00	0	35678	7473	7206	7033	6766	6593	7120	6680	194	2080	500	4990	10	1	38825568	2628	9.39	0.81	12	1.46	721.00	8353.00	9010	20230629	-24.86	5130	20221013	31.97	9010	-24.86	20230629	5150	31.46	20230103	9010	-24.86	20230629	5130	31.97	20221013	5.23	N	046440	500	194 억	1554799	N	N	36	N	N
134	20230707	120433	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6790	-150	5	-2.16	3287557670	484971	53.32	6800	6900	6700	9020	4860	6940	6778.84	4.00	0	41911	7473	7206	7033	6766	6593	7120	6680	194	2080	500	4990	10	1	38825568	2636	9.42	0.81	12	1.25	721.00	8353.00	9010	20230629	-24.64	5130	20221013	32.36	9010	-24.64	20230629	5150	31.84	20230103	9010	-24.64	20230629	5130	32.36	20221013	5.23	N	046440	500	194 억	1554799	N	N	36	N	N
135	20230707	110434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6750	-190	5	-2.74	3011029480	444132	48.83	6800	6900	6700	9020	4860	6940	6779.54	4.00	0	27704	7473	7206	7033	6766	6593	7120	6680	194	2080	500	4990	10	1	38825568	2621	9.36	0.81	12	1.14	721.00	8353.00	9010	20230629	-25.08	5130	20221013	31.58	9010	-25.08	20230629	5150	31.07	20230103	9010	-25.08	20230629	5130	31.58	20221013	5.23	N	046440	500	194 억	1554799	N	N	36	N	N
136	20230707	100431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6750	-190	5	-2.74	1908123100	280558	30.84	6800	6900	6750	9020	4860	6940	6801.11	4.00	0	19310	7473	7206	7033	6766	6593	7120	6680	194	2080	500	4990	10	1	38825568	2621	9.36	0.81	12	0.72	721.00	8353.00	9010	20230629	-25.08	5130	20221013	31.58	9010	-25.08	20230629	5150	31.07	20230103	9010	-25.08	20230629	5130	31.58	20221013	5.23	N	046440	500	194 억	1554799	N	N	36	N	N
137	20230707	090429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6780	-160	5	-2.31	440181150	64556	7.10	6800	6900	6770	9020	4860	6940	6818.38	4.00	0	9882	7473	7206	7033	6766	6593	7120	6680	194	2080	500	4990	10	1	38825568	2632	9.40	0.81	12	0.17	721.00	8353.00	9010	20230629	-24.75	5130	20221013	32.16	9010	-24.75	20230629	5150	31.65	20230103	9010	-24.75	20230629	5130	32.16	20221013	5.23	N	046440	500	194 억	1554799	N	N	36	N	N
138	20230706	160430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6940	-270	5	-3.74	6307596000	894101	62.63	7210	7300	6860	9370	5050	7210	7054.81	3.80	0	78836	7663	7436	7283	7056	6903	7360	6980	194	2160	500	5190	10	1	38825568	2694	9.63	0.83	12	2.30	721.00	8353.00	9010	20230629	-22.97	5130	20221013	35.28	9010	-22.97	20230629	5150	34.76	20230103	9010	-22.97	20230629	5130	35.28	20221013	4.95	N	046440	500	194 억	1475900	N	N	36	N	N
139	20230706	150431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6940	-270	5	-3.74	5708355080	807756	56.58	7210	7300	6860	9370	5050	7210	7066.84	3.80	0	29343	7663	7436	7283	7056	6903	7360	6980	194	2160	500	5190	10	1	38825568	2694	9.63	0.83	12	2.08	721.00	8353.00	9010	20230629	-22.97	5130	20221013	35.28	9010	-22.97	20230629	5150	34.76	20230103	9010	-22.97	20230629	5130	35.28	20221013	4.95	N	046440	500	194 억	1475900	N	N	7	N	N
140	20230706	140431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6980	-230	5	-3.19	5170212800	730301	51.16	7210	7300	6860	9370	5050	7210	7079.47	3.80	0	25054	7663	7436	7283	7056	6903	7360	6980	194	2160	500	5190	10	1	38825568	2710	9.68	0.84	12	1.88	721.00	8353.00	9010	20230629	-22.53	5130	20221013	36.06	9010	-22.53	20230629	5150	35.53	20230103	9010	-22.53	20230629	5130	36.06	20221013	4.95	N	046440	500	194 억	1475900	N	N	7	N	N
141	20230706	130430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6980	-230	5	-3.19	4282774950	602570	42.21	7210	7300	6970	9370	5050	7210	7107.42	3.80	0	25738	7663	7436	7283	7056	6903	7360	6980	194	2160	500	5190	10	1	38825568	2710	9.68	0.84	12	1.55	721.00	8353.00	9010	20230629	-22.53	5130	20221013	36.06	9010	-22.53	20230629	5150	35.53	20230103	9010	-22.53	20230629	5130	36.06	20221013	4.95	N	046440	500	194 억	1475900	N	N	7	N	N
142	20230706	120430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7030	-180	5	-2.50	3472921960	487006	34.11	7210	7300	7030	9370	5050	7210	7131.08	3.80	0	22584	7663	7436	7283	7056	6903	7360	6980	194	2160	500	5190	10	1	38825568	2729	9.75	0.84	12	1.25	721.00	8353.00	9010	20230629	-21.98	5130	20221013	37.04	9010	-21.98	20230629	5150	36.50	20230103	9010	-21.98	20230629	5130	37.04	20221013	4.95	N	046440	500	194 억	1475900	N	N	7	N	N
143	20230706	110433	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7090	-120	5	-1.66	2958329550	413945	29.00	7210	7300	7030	9370	5050	7210	7146.59	3.80	0	2909	7663	7436	7283	7056	6903	7360	6980	194	2160	500	5190	10	1	38825568	2753	9.83	0.85	12	1.07	721.00	8353.00	9010	20230629	-21.31	5130	20221013	38.21	9010	-21.31	20230629	5150	37.67	20230103	9010	-21.31	20230629	5130	38.21	20221013	4.95	N	046440	500	194 억	1475900	N	N	7	N	N
144	20230706	100429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7080	-130	5	-1.80	2113955990	294401	20.62	7210	7300	7070	9370	5050	7210	7180.48	3.80	0	-28258	7663	7436	7283	7056	6903	7360	6980	194	2160	500	5190	10	1	38825568	2749	9.82	0.85	12	0.76	721.00	8353.00	9010	20230629	-21.42	5130	20221013	38.01	9010	-21.42	20230629	5150	37.48	20230103	9010	-21.42	20230629	5130	38.01	20221013	4.95	N	046440	500	194 억	1475900	N	N	7	N	N
145	20230706	090430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7160	-50	5	-0.69	318633400	44486	3.12	7210	7220	7110	9370	5050	7210	7161.98	3.80	0	-1012	7663	7436	7283	7056	6903	7360	6980	194	2160	500	5190	10	1	38825568	2780	9.93	0.86	12	0.11	721.00	8353.00	9010	20230629	-20.53	5130	20221013	39.57	9010	-20.53	20230629	5150	39.03	20230103	9010	-20.53	20230629	5130	39.57	20221013	4.95	N	046440	500	194 억	1475900	N	N	7	N	N
146	20230705	160428	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7210	-190	5	-2.57	10304061380	1407691	66.31	7350	7510	7130	9620	5180	7400	7320.13	4.04	0	-91955	7773	7586	7363	7176	6953	7475	7065	194	2220	500	5320	10	1	38825568	2799	10.00	0.86	12	3.63	721.00	8353.00	9010	20230629	-19.98	5130	20221013	40.55	9010	-19.98	20230629	5150	40.00	20230103	9010	-19.98	20230629	5130	40.55	20221013	5.03	N	046440	500	194 억	1567857	N	N	7	N	N
147	20230705	150427	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7140	-260	5	-3.51	9564027590	1304939	61.47	7350	7510	7130	9620	5180	7400	7329.10	4.04	0	-111162	7773	7586	7363	7176	6953	7475	7065	194	2220	500	5320	10	1	38825568	2772	9.90	0.85	12	3.36	721.00	8353.00	9010	20230629	-20.75	5130	20221013	39.18	9010	-20.75	20230629	5150	38.64	20230103	9010	-20.75	20230629	5130	39.18	20221013	5.03	N	046440	500	194 억	1567857	N	N	2	N	N
148	20230705	140423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7210	-190	5	-2.57	8455142140	1150228	54.18	7350	7510	7160	9620	5180	7400	7350.84	4.04	0	-151739	7773	7586	7363	7176	6953	7475	7065	194	2220	500	5320	10	1	38825568	2799	10.00	0.86	12	2.96	721.00	8353.00	9010	20230629	-19.98	5130	20221013	40.55	9010	-19.98	20230629	5150	40.00	20230103	9010	-19.98	20230629	5130	40.55	20221013	5.03	N	046440	500	194 억	1567857	N	N	2	N	N
149	20230705	130423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7270	-130	5	-1.76	7700358000	1045707	49.26	7350	7510	7200	9620	5180	7400	7363.78	4.04	0	-143312	7773	7586	7363	7176	6953	7475	7065	194	2220	500	5320	10	1	38825568	2823	10.08	0.87	12	2.69	721.00	8353.00	9010	20230629	-19.31	5130	20221013	41.72	9010	-19.31	20230629	5150	41.17	20230103	9010	-19.31	20230629	5130	41.72	20221013	5.03	N	046440	500	194 억	1567857	N	N	2	N	N
150	20230705	120423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7280	-120	5	-1.62	7245708860	983012	46.31	7350	7510	7200	9620	5180	7400	7370.93	4.04	0	-155777	7773	7586	7363	7176	6953	7475	7065	194	2220	500	5320	10	1	38825568	2827	10.10	0.87	12	2.53	721.00	8353.00	9010	20230629	-19.20	5130	20221013	41.91	9010	-19.20	20230629	5150	41.36	20230103	9010	-19.20	20230629	5130	41.91	20221013	5.03	N	046440	500	194 억	1567857	N	N	2	N	N
151	20230705	110427	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7300	-100	5	-1.35	6220305090	841626	39.65	7350	7510	7230	9620	5180	7400	7390.82	4.04	0	-185642	7773	7586	7363	7176	6953	7475	7065	194	2220	500	5320	10	1	38825568	2834	10.12	0.87	12	2.17	721.00	8353.00	9010	20230629	-18.98	5130	20221013	42.30	9010	-18.98	20230629	5150	41.75	20230103	9010	-18.98	20230629	5130	42.30	20221013	5.03	N	046440	500	194 억	1567857	N	N	2	N	N
152	20230705	100425	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7400	0	3	0.00	4372033390	591427	27.86	7350	7480	7230	9620	5180	7400	7392.35	4.04	0	-147465	7773	7586	7363	7176	6953	7475	7065	194	2220	500	5320	10	1	38825568	2873	10.26	0.89	12	1.52	721.00	8353.00	9010	20230629	-17.87	5130	20221013	44.25	9010	-17.87	20230629	5150	43.69	20230103	9010	-17.87	20230629	5130	44.25	20221013	5.03	N	046440	500	194 억	1567857	N	N	2	N	N
153	20230705	090424	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7340	-60	5	-0.81	283963300	38624	1.82	7350	7390	7330	9620	5180	7400	7351.97	4.04	0	-2993	7773	7586	7363	7176	6953	7475	7065	194	2220	500	5320	10	1	38825568	2850	10.18	0.88	12	0.10	721.00	8353.00	9010	20230629	-18.53	5130	20221013	43.08	9010	-18.53	20230629	5150	42.52	20230103	9010	-18.53	20230629	5130	43.08	20221013	5.03	N	046440	500	194 억	1567857	N	N	2	N	N
154	20230704	160424	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7400	-180	5	-2.37	15224532760	2086086	99.62	7490	7550	7140	9850	5310	7580	7297.40	3.86	0	64277	7973	7776	7623	7426	7273	7875	7525	194	2270	500	5450	10	1	38825568	2873	10.26	0.89	12	5.37	721.00	8353.00	9010	20230629	-17.87	5130	20221013	44.25	9010	-17.87	20230629	5150	43.69	20230103	9010	-17.87	20230629	5130	44.25	20221013	4.71	N	046440	500	194 억	1499584	N	N	2	N	N
155	20230704	150418	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7360	-220	5	-2.90	14283203370	1958745	93.54	7490	7550	7140	9850	5310	7580	7291.64	3.86	0	78395	7973	7776	7623	7426	7273	7875	7525	194	2270	500	5450	10	1	38825568	2858	10.21	0.88	12	5.04	721.00	8353.00	9010	20230629	-18.31	5130	20221013	43.47	9010	-18.31	20230629	5150	42.91	20230103	9010	-18.31	20230629	5130	43.47	20221013	4.71	N	046440	500	194 억	1499584	N	N	55	N	N
156	20230704	140423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7350	-230	5	-3.03	13254882680	1819555	86.89	7490	7550	7140	9850	5310	7580	7284.27	3.86	0	95760	7973	7776	7623	7426	7273	7875	7525	194	2270	500	5450	10	1	38825568	2854	10.19	0.88	12	4.69	721.00	8353.00	9010	20230629	-18.42	5130	20221013	43.27	9010	-18.42	20230629	5150	42.72	20230103	9010	-18.42	20230629	5130	43.27	20221013	4.71	N	046440	500	194 억	1499584	N	N	55	N	N
157	20230704	130416	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7370	-210	5	-2.77	12313315050	1691511	80.78	7490	7550	7140	9850	5310	7580	7279.02	3.86	0	85552	7973	7776	7623	7426	7273	7875	7525	194	2270	500	5450	10	1	38825568	2861	10.22	0.88	12	4.36	721.00	8353.00	9010	20230629	-18.20	5130	20221013	43.66	9010	-18.20	20230629	5150	43.11	20230103	9010	-18.20	20230629	5130	43.66	20221013	4.71	N	046440	500	194 억	1499584	N	N	55	N	N
158	20230704	120420	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7290	-290	5	-3.83	11552240290	1587799	75.83	7490	7550	7140	9850	5310	7580	7275.14	3.86	0	55685	7973	7776	7623	7426	7273	7875	7525	194	2270	500	5450	10	1	38825568	2830	10.11	0.87	12	4.09	721.00	8353.00	9010	20230629	-19.09	5130	20221013	42.11	9010	-19.09	20230629	5150	41.55	20230103	9010	-19.09	20230629	5130	42.11	20221013	4.71	N	046440	500	194 억	1499584	N	N	55	N	N
159	20230704	110416	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7300	-280	5	-3.69	10924198020	1501873	71.72	7490	7550	7140	9850	5310	7580	7273.19	3.86	0	40066	7973	7776	7623	7426	7273	7875	7525	194	2270	500	5450	10	1	38825568	2834	10.12	0.87	12	3.87	721.00	8353.00	9010	20230629	-18.98	5130	20221013	42.30	9010	-18.98	20230629	5150	41.75	20230103	9010	-18.98	20230629	5130	42.30	20221013	4.71	N	046440	500	194 억	1499584	N	N	55	N	N
160	20230704	100415	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7210	-370	5	-4.88	8685059770	1191401	56.90	7490	7550	7160	9850	5310	7580	7289.16	3.86	0	-15554	7973	7776	7623	7426	7273	7875	7525	194	2270	500	5450	10	1	38825568	2799	10.00	0.86	12	3.07	721.00	8353.00	9010	20230629	-19.98	5130	20221013	40.55	9010	-19.98	20230629	5150	40.00	20230103	9010	-19.98	20230629	5130	40.55	20221013	4.71	N	046440	500	194 억	1499584	N	N	55	N	N
161	20230704	090415	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7430	-150	5	-1.98	1340361590	179369	8.57	7490	7550	7420	9850	5310	7580	7471.10	3.86	0	-27708	7973	7776	7623	7426	7273	7875	7525	194	2270	500	5450	10	1	38825568	2885	10.31	0.89	12	0.46	721.00	8353.00	9010	20230629	-17.54	5130	20221013	44.83	9010	-17.54	20230629	5150	44.27	20230103	9010	-17.54	20230629	5130	44.83	20221013	4.71	N	046440	500	194 억	1499584	N	N	55	N	N
162	20230703	160412	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7580	30	2	0.40	15295747390	2000346	46.94	7550	7820	7470	9810	5290	7550	7647.20	3.45	0	145272	8456	8002	7776	7322	7096	7890	7210	194	2260	500	5430	10	1	38825568	2943	10.51	0.91	12	5.15	721.00	8353.00	9010	20230629	-15.87	5130	20221013	47.76	9010	-15.87	20230629	5150	47.18	20230103	9010	-15.87	20230629	5130	47.76	20221013	3.45	N	046440	500	194 억	1341405	N	N	55	N	N
163	20230703	150414	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7610	60	2	0.79	13809044000	1804394	42.34	7550	7820	7470	9810	5290	7550	7653.40	3.45	0	128912	8456	8002	7776	7322	7096	7890	7210	194	2260	500	5430	10	1	38825568	2955	10.55	0.91	12	4.65	721.00	8353.00	9010	20230629	-15.54	5130	20221013	48.34	9010	-15.54	20230629	5150	47.77	20230103	9010	-15.54	20230629	5130	48.34	20221013	3.45	N	046440	500	194 억	1341405	N	N	0	N	N
164	20230703	140414	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7590	40	2	0.53	12087760120	1577356	37.01	7550	7820	7470	9810	5290	7550	7663.80	3.45	0	111455	8456	8002	7776	7322	7096	7890	7210	194	2260	500	5430	10	1	38825568	2947	10.53	0.91	12	4.06	721.00	8353.00	9010	20230629	-15.76	5130	20221013	47.95	9010	-15.76	20230629	5150	47.38	20230103	9010	-15.76	20230629	5130	47.95	20221013	3.45	N	046440	500	194 억	1341405	N	N	0	N	N
165	20230703	130414	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7650	100	2	1.32	10971715330	1431051	33.58	7550	7820	7470	9810	5290	7550	7667.46	3.45	0	112961	8456	8002	7776	7322	7096	7890	7210	194	2260	500	5430	10	1	38825568	2970	10.61	0.92	12	3.69	721.00	8353.00	9010	20230629	-15.09	5130	20221013	49.12	9010	-15.09	20230629	5150	48.54	20230103	9010	-15.09	20230629	5130	49.12	20221013	3.45	N	046440	500	194 억	1341405	N	N	0	N	N
166	20230703	120415	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7640	90	2	1.19	10014804080	1305075	30.62	7550	7820	7470	9810	5290	7550	7674.39	3.45	0	101344	8456	8002	7776	7322	7096	7890	7210	194	2260	500	5430	10	1	38825568	2966	10.60	0.91	12	3.36	721.00	8353.00	9010	20230629	-15.21	5130	20221013	48.93	9010	-15.21	20230629	5150	48.35	20230103	9010	-15.21	20230629	5130	48.93	20221013	3.45	N	046440	500	194 억	1341405	N	N	0	N	N
167	20230703	110412	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7620	70	2	0.93	9188807950	1196876	28.09	7550	7820	7470	9810	5290	7550	7678.06	3.45	0	89065	8456	8002	7776	7322	7096	7890	7210	194	2260	500	5430	10	1	38825568	2959	10.57	0.91	12	3.08	721.00	8353.00	9010	20230629	-15.43	5130	20221013	48.54	9010	-15.43	20230629	5150	47.96	20230103	9010	-15.43	20230629	5130	48.54	20221013	3.45	N	046440	500	194 억	1341405	N	N	0	N	N
168	20230703	100406	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7730	180	2	2.38	6482537240	843101	19.78	7550	7820	7470	9810	5290	7550	7690.06	3.45	0	384	8456	8002	7776	7322	7096	7890	7210	194	2260	500	5430	10	1	38825568	3001	10.72	0.93	12	2.17	721.00	8353.00	9010	20230629	-14.21	5130	20221013	50.68	9010	-14.21	20230629	5150	50.10	20230103	9010	-14.21	20230629	5130	50.68	20221013	3.45	N	046440	500	194 억	1341405	N	N	0	N	N
169	20230703	090408	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7610	60	2	0.79	1290607180	170434	4.00	7550	7660	7470	9810	5290	7550	7573.42	3.45	0	1986	8456	8002	7776	7322	7096	7890	7210	194	2260	500	5430	10	1	38825568	2955	10.55	0.91	12	0.44	721.00	8353.00	9010	20230629	-15.54	5130	20221013	48.34	9010	-15.54	20230629	5150	47.77	20230103	9010	-15.54	20230629	5130	48.34	20221013	3.45	N	046440	500	194 억	1341405	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History