KissMeData/040160/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	0	3	0.00	74891070	14714	55.99	5090	5170	5060	6610	3570	5090	5089.78	29.35	0	-2723	5230	5160	5090	5020	4950	5195	5055	60	1520	500	3760	10	1	12055535	614	97.88	0.73	12	0.12	52.00	6950.00	6830	20230612	-25.48	4500	20230103	13.11	6830	-25.48	20230612	4500	13.11	20230103	6830	-25.48	20230612	4500	13.11	20230103	4.59	N	040160	500	60 억		3537795	N	N	0	N	00	N
3	20230831	150604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-20	5	-0.39	73329580	14407	54.82	5090	5170	5060	6610	3570	5090	5089.86	29.35	0	-2801	5230	5160	5090	5020	4950	5195	5055	60	1520	500	3760	10	1	12055535	611	97.50	0.73	12	0.12	52.00	6950.00	6830	20230612	-25.77	4500	20230103	12.67	6830	-25.77	20230612	4500	12.67	20230103	6830	-25.77	20230612	4500	12.67	20230103	4.59	N	040160	500	60 억		3537795	N	N	0	N	00	N
4	20230831	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	0	3	0.00	63718410	12510	47.60	5090	5170	5060	6610	3570	5090	5093.40	29.35	0	-3037	5230	5160	5090	5020	4950	5195	5055	60	1520	500	3760	10	1	12055535	614	97.88	0.73	12	0.10	52.00	6950.00	6830	20230612	-25.48	4500	20230103	13.11	6830	-25.48	20230612	4500	13.11	20230103	6830	-25.48	20230612	4500	13.11	20230103	4.59	N	040160	500	60 억		3537795	N	N	0	N	00	N
5	20230831	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	20	2	0.39	48895530	9586	36.48	5090	5170	5070	6610	3570	5090	5100.72	29.35	0	-3021	5230	5160	5090	5020	4950	5195	5055	60	1520	500	3760	10	1	12055535	616	98.27	0.74	12	0.08	52.00	6950.00	6830	20230612	-25.18	4500	20230103	13.56	6830	-25.18	20230612	4500	13.56	20230103	6830	-25.18	20230612	4500	13.56	20230103	4.59	N	040160	500	60 억		3537795	N	N	0	N	00	N
6	20230831	120632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	10	2	0.20	41266980	8090	30.79	5090	5170	5080	6610	3570	5090	5100.99	29.35	0	-2267	5230	5160	5090	5020	4950	5195	5055	60	1520	500	3760	10	1	12055535	615	98.08	0.73	12	0.07	52.00	6950.00	6830	20230612	-25.33	4500	20230103	13.33	6830	-25.33	20230612	4500	13.33	20230103	6830	-25.33	20230612	4500	13.33	20230103	4.59	N	040160	500	60 억		3537795	N	N	0	N	00	N
7	20230831	110859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	20	2	0.39	38182000	7486	28.49	5090	5170	5080	6610	3570	5090	5100.45	29.35	0	-1966	5230	5160	5090	5020	4950	5195	5055	60	1520	500	3760	10	1	12055535	616	98.27	0.74	12	0.06	52.00	6950.00	6830	20230612	-25.18	4500	20230103	13.56	6830	-25.18	20230612	4500	13.56	20230103	6830	-25.18	20230612	4500	13.56	20230103	4.59	N	040160	500	60 억		3537795	N	N	0	N	00	N
8	20230831	100658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	30	2	0.59	22580190	4422	16.83	5090	5170	5080	6610	3570	5090	5106.33	29.35	0	-702	5230	5160	5090	5020	4950	5195	5055	60	1520	500	3760	10	1	12055535	617	98.46	0.74	12	0.04	52.00	6950.00	6830	20230612	-25.04	4500	20230103	13.78	6830	-25.04	20230612	4500	13.78	20230103	6830	-25.04	20230612	4500	13.78	20230103	4.59	N	040160	500	60 억		3537795	N	N	0	N	00	N
9	20230831	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	60	2	1.18	1678060	328	1.25	5090	5150	5090	6610	3570	5090	5116.04	29.35	0	-24	5230	5160	5090	5020	4950	5195	5055	60	1520	500	3760	10	1	12055535	621	99.04	0.74	12	0.00	52.00	6950.00	6830	20230612	-24.60	4500	20230103	14.44	6830	-24.60	20230612	4500	14.44	20230103	6830	-24.60	20230612	4500	14.44	20230103	4.59	N	040160	500	60 억		3537795	N	N	0	N	00	N
10	20230830	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	0	3	0.00	134117050	26264	106.78	5080	5160	5020	6610	3570	5090	5106.50	29.35	0	-314	5236	5162	5086	5012	4936	5200	5050	60	1520	500	3760	10	1	12055535	614	97.88	0.73	12	0.22	52.00	6950.00	6830	20230612	-25.48	4500	20230103	13.11	6830	-25.48	20230612	4500	13.11	20230103	6830	-25.48	20230612	4500	13.11	20230103	4.60	N	040160	500	60 억		3538107	N	N	0	N	00	N
11	20230830	150551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	50	2	0.98	114936680	22501	91.48	5080	5160	5020	6610	3570	5090	5108.07	29.35	0	-512	5236	5162	5086	5012	4936	5200	5050	60	1520	500	3760	10	1	12055535	620	98.85	0.74	12	0.19	52.00	6950.00	6830	20230612	-24.74	4500	20230103	14.22	6830	-24.74	20230612	4500	14.22	20230103	6830	-24.74	20230612	4500	14.22	20230103	4.60	N	040160	500	60 억		3538107	N	N	0	N	00	N
12	20230830	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	30	2	0.59	81732850	16032	65.18	5080	5160	5020	6610	3570	5090	5098.11	29.35	0	-1223	5236	5162	5086	5012	4936	5200	5050	60	1520	500	3760	10	1	12055535	617	98.46	0.74	12	0.13	52.00	6950.00	6830	20230612	-25.04	4500	20230103	13.78	6830	-25.04	20230612	4500	13.78	20230103	6830	-25.04	20230612	4500	13.78	20230103	4.60	N	040160	500	60 억		3538107	N	N	0	N	00	N
13	20230830	130606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	40	2	0.79	71193920	13973	56.81	5080	5160	5020	6610	3570	5090	5095.11	29.35	0	-1275	5236	5162	5086	5012	4936	5200	5050	60	1520	500	3760	10	1	12055535	618	98.65	0.74	12	0.12	52.00	6950.00	6830	20230612	-24.89	4500	20230103	14.00	6830	-24.89	20230612	4500	14.00	20230103	6830	-24.89	20230612	4500	14.00	20230103	4.60	N	040160	500	60 억		3538107	N	N	0	N	00	N
14	20230830	120620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	10	2	0.20	64442530	12655	51.45	5080	5160	5020	6610	3570	5090	5092.26	29.35	0	-1032	5236	5162	5086	5012	4936	5200	5050	60	1520	500	3760	10	1	12055535	615	98.08	0.73	12	0.10	52.00	6950.00	6830	20230612	-25.33	4500	20230103	13.33	6830	-25.33	20230612	4500	13.33	20230103	6830	-25.33	20230612	4500	13.33	20230103	4.60	N	040160	500	60 억		3538107	N	N	0	N	00	N
15	20230830	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	10	2	0.20	31330120	6137	24.95	5080	5160	5080	6610	3570	5090	5105.12	29.35	0	-1428	5236	5162	5086	5012	4936	5200	5050	60	1520	500	3760	10	1	12055535	615	98.08	0.73	12	0.05	52.00	6950.00	6830	20230612	-25.33	4500	20230103	13.33	6830	-25.33	20230612	4500	13.33	20230103	6830	-25.33	20230612	4500	13.33	20230103	4.60	N	040160	500	60 억		3538107	N	N	0	N	00	N
16	20230830	100645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	20	2	0.39	24865680	4872	19.81	5080	5160	5080	6610	3570	5090	5103.79	29.35	0	-853	5236	5162	5086	5012	4936	5200	5050	60	1520	500	3760	10	1	12055535	616	98.27	0.74	12	0.04	52.00	6950.00	6830	20230612	-25.18	4500	20230103	13.56	6830	-25.18	20230612	4500	13.56	20230103	6830	-25.18	20230612	4500	13.56	20230103	4.60	N	040160	500	60 억		3538107	N	N	0	N	00	N
17	20230830	090540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	0	3	0.00	4356620	857	3.48	5080	5110	5080	6610	3570	5090	5083.57	29.35	0	30	5236	5162	5086	5012	4936	5200	5050	60	1520	500	3760	10	1	12055535	614	97.88	0.73	12	0.01	52.00	6950.00	6830	20230612	-25.48	4500	20230103	13.11	6830	-25.48	20230612	4500	13.11	20230103	6830	-25.48	20230612	4500	13.11	20230103	4.60	N	040160	500	60 억		3538107	N	N	0	N	00	N
18	20230829	160453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	80	2	1.60	125388080	24582	69.34	5010	5160	5010	6510	3510	5010	5100.81	29.32	0	3110	5183	5096	4963	4876	4743	5140	4920	60	1500	500	3700	10	1	12055535	614	97.88	0.73	12	0.20	52.00	6950.00	6830	20230612	-25.48	4500	20230103	13.11	6830	-25.48	20230612	4500	13.11	20230103	6830	-25.48	20230612	4500	13.11	20230103	4.62	N	040160	500	60 억		3534513	N	N	0	N	00	N
19	20230829	150554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	50	2	1.00	117109830	22955	64.75	5010	5160	5010	6510	3510	5010	5101.71	29.32	0	2913	5183	5096	4963	4876	4743	5140	4920	60	1500	500	3700	10	1	12055535	610	97.31	0.73	12	0.19	52.00	6950.00	6830	20230612	-25.92	4500	20230103	12.44	6830	-25.92	20230612	4500	12.44	20230103	6830	-25.92	20230612	4500	12.44	20230103	4.62	N	040160	500	60 억		3534513	N	N	0	N	00	N
20	20230829	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	110	2	2.20	95499120	18708	52.77	5010	5160	5010	6510	3510	5010	5104.72	29.32	0	2883	5183	5096	4963	4876	4743	5140	4920	60	1500	500	3700	10	1	12055535	617	98.46	0.74	12	0.16	52.00	6950.00	6830	20230612	-25.04	4500	20230103	13.78	6830	-25.04	20230612	4500	13.78	20230103	6830	-25.04	20230612	4500	13.78	20230103	4.62	N	040160	500	60 억		3534513	N	N	0	N	00	N
21	20230829	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	120	2	2.40	81546720	15972	45.05	5010	5160	5010	6510	3510	5010	5105.60	29.32	0	3309	5183	5096	4963	4876	4743	5140	4920	60	1500	500	3700	10	1	12055535	618	98.65	0.74	12	0.13	52.00	6950.00	6830	20230612	-24.89	4500	20230103	14.00	6830	-24.89	20230612	4500	14.00	20230103	6830	-24.89	20230612	4500	14.00	20230103	4.62	N	040160	500	60 억		3534513	N	N	0	N	00	N
22	20230829	120631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	110	2	2.20	71402150	13999	39.49	5010	5140	5010	6510	3510	5010	5100.52	29.32	0	3753	5183	5096	4963	4876	4743	5140	4920	60	1500	500	3700	10	1	12055535	617	98.46	0.74	12	0.12	52.00	6950.00	6830	20230612	-25.04	4500	20230103	13.78	6830	-25.04	20230612	4500	13.78	20230103	6830	-25.04	20230612	4500	13.78	20230103	4.62	N	040160	500	60 억		3534513	N	N	0	N	00	N
23	20230829	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	130	2	2.59	65923430	12930	36.47	5010	5140	5010	6510	3510	5010	5098.49	29.32	0	3945	5183	5096	4963	4876	4743	5140	4920	60	1500	500	3700	10	1	12055535	620	98.85	0.74	12	0.11	52.00	6950.00	6830	20230612	-24.74	4500	20230103	14.22	6830	-24.74	20230612	4500	14.22	20230103	6830	-24.74	20230612	4500	14.22	20230103	4.62	N	040160	500	60 억		3534513	N	N	0	N	00	N
24	20230829	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	90	2	1.80	48094460	9443	26.64	5010	5120	5010	6510	3510	5010	5093.13	29.32	0	3194	5183	5096	4963	4876	4743	5140	4920	60	1500	500	3700	10	1	12055535	615	98.08	0.73	12	0.08	52.00	6950.00	6830	20230612	-25.33	4500	20230103	13.33	6830	-25.33	20230612	4500	13.33	20230103	6830	-25.33	20230612	4500	13.33	20230103	4.62	N	040160	500	60 억		3534513	N	N	0	N	00	N
25	20230829	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	60	2	1.20	2078740	414	1.17	5010	5070	5010	6510	3510	5010	5021.11	29.32	0	29	5183	5096	4963	4876	4743	5140	4920	60	1500	500	3700	10	1	12055535	611	97.50	0.73	12	0.00	52.00	6950.00	6830	20230612	-25.77	4500	20230103	12.67	6830	-25.77	20230612	4500	12.67	20230103	6830	-25.77	20230612	4500	12.67	20230103	4.62	N	040160	500	60 억		3534513	N	N	0	N	00	N
26	20230828	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	180	2	3.73	176109850	35451	117.45	4850	5050	4830	6270	3385	4830	4967.70	29.23	0	10190	5023	4926	4878	4781	4733	4902	4757	60	1440	500	3570	10	1	12055535	604	96.35	0.72	12	0.29	52.00	6950.00	6830	20230612	-26.65	4500	20230103	11.33	6830	-26.65	20230612	4500	11.33	20230103	6830	-26.65	20230612	4500	11.33	20230103	4.64	N	040160	500	60 억		3524151	N	N	0	N	00	N
27	20230828	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	220	2	4.55	167573980	33750	111.81	4850	5050	4830	6270	3385	4830	4965.15	29.23	0	10112	5023	4926	4878	4781	4733	4902	4757	60	1440	500	3570	10	1	12055535	609	97.12	0.73	12	0.28	52.00	6950.00	6830	20230612	-26.06	4500	20230103	12.22	6830	-26.06	20230612	4500	12.22	20230103	6830	-26.06	20230612	4500	12.22	20230103	4.64	N	040160	500	60 억		3524151	N	N	0	N	00	N
28	20230828	140447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	200	2	4.14	150841390	30422	100.79	4850	5040	4830	6270	3385	4830	4958.30	29.23	0	10371	5023	4926	4878	4781	4733	4902	4757	60	1440	500	3570	10	1	12055535	606	96.73	0.72	12	0.25	52.00	6950.00	6830	20230612	-26.35	4500	20230103	11.78	6830	-26.35	20230612	4500	11.78	20230103	6830	-26.35	20230612	4500	11.78	20230103	4.64	N	040160	500	60 억		3524151	N	N	0	N	00	N
29	20230828	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	190	2	3.93	121025180	24481	81.11	4850	5040	4830	6270	3385	4830	4943.64	29.23	0	7076	5023	4926	4878	4781	4733	4902	4757	60	1440	500	3570	10	1	12055535	605	96.54	0.72	12	0.20	52.00	6950.00	6830	20230612	-26.50	4500	20230103	11.56	6830	-26.50	20230612	4500	11.56	20230103	6830	-26.50	20230612	4500	11.56	20230103	4.64	N	040160	500	60 억		3524151	N	N	0	N	00	N
30	20230828	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	190	2	3.93	113610130	23002	76.21	4850	5040	4830	6270	3385	4830	4939.14	29.23	0	6027	5023	4926	4878	4781	4733	4902	4757	60	1440	500	3570	10	1	12055535	605	96.54	0.72	12	0.19	52.00	6950.00	6830	20230612	-26.50	4500	20230103	11.56	6830	-26.50	20230612	4500	11.56	20230103	6830	-26.50	20230612	4500	11.56	20230103	4.64	N	040160	500	60 억		3524151	N	N	0	N	00	N
31	20230828	110442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	100	2	2.07	59363170	12155	40.27	4850	4950	4830	6270	3385	4830	4883.85	29.23	0	3534	5023	4926	4878	4781	4733	4902	4757	60	1440	500	3570	5	1	12055535	594	94.81	0.71	12	0.10	52.00	6950.00	6830	20230612	-27.82	4500	20230103	9.56	6830	-27.82	20230612	4500	9.56	20230103	6830	-27.82	20230612	4500	9.56	20230103	4.64	N	040160	500	60 억		3524151	N	N	0	N	00	N
32	20230828	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	60	2	1.24	47588130	9764	32.35	4850	4945	4830	6270	3385	4830	4873.84	29.23	0	1601	5023	4926	4878	4781	4733	4902	4757	60	1440	500	3570	5	1	12055535	590	94.04	0.70	12	0.08	52.00	6950.00	6830	20230612	-28.40	4500	20230103	8.67	6830	-28.40	20230612	4500	8.67	20230103	6830	-28.40	20230612	4500	8.67	20230103	4.64	N	040160	500	60 억		3524151	N	N	0	N	00	N
33	20230828	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	55	2	1.14	14425570	2974	9.85	4850	4885	4850	6270	3385	4830	4850.56	29.23	0	599	5023	4926	4878	4781	4733	4902	4757	60	1440	500	3570	5	1	12055535	589	93.94	0.70	12	0.02	52.00	6950.00	6830	20230612	-28.48	4500	20230103	8.56	6830	-28.48	20230612	4500	8.56	20230103	6830	-28.48	20230612	4500	8.56	20230103	4.64	N	040160	500	60 억		3524151	N	N	0	N	00	N
34	20230825	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-145	5	-2.91	147805730	30182	106.39	4965	4975	4830	6460	3485	4975	4896.92	29.23	0	-220	5075	5025	4940	4890	4805	5050	4915	60	1485	500	3680	5	1	12055535	582	92.88	0.69	12	0.25	52.00	6950.00	6830	20230612	-29.28	4500	20230103	7.33	6830	-29.28	20230612	4500	7.33	20230103	6830	-29.28	20230612	4500	7.33	20230103	4.63	N	040160	500	60 억		3524296	N	N	0	N	00	N
35	20230825	150444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-85	5	-1.71	139175135	28399	100.11	4965	4975	4830	6460	3485	4975	4900.47	29.23	0	475	5075	5025	4940	4890	4805	5050	4915	60	1485	500	3680	5	1	12055535	590	94.04	0.70	12	0.24	52.00	6950.00	6830	20230612	-28.40	4500	20230103	8.67	6830	-28.40	20230612	4500	8.67	20230103	6830	-28.40	20230612	4500	8.67	20230103	4.63	N	040160	500	60 억		3524296	N	N	0	N	00	N
36	20230825	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-50	5	-1.01	111147700	22637	79.80	4965	4975	4850	6460	3485	4975	4909.74	29.23	0	-1362	5075	5025	4940	4890	4805	5050	4915	60	1485	500	3680	5	1	12055535	594	94.71	0.71	12	0.19	52.00	6950.00	6830	20230612	-27.89	4500	20230103	9.44	6830	-27.89	20230612	4500	9.44	20230103	6830	-27.89	20230612	4500	9.44	20230103	4.63	N	040160	500	60 억		3524296	N	N	0	N	00	N
37	20230825	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-50	5	-1.01	97491220	19861	70.01	4965	4975	4850	6460	3485	4975	4908.37	29.23	0	-662	5075	5025	4940	4890	4805	5050	4915	60	1485	500	3680	5	1	12055535	594	94.71	0.71	12	0.16	52.00	6950.00	6830	20230612	-27.89	4500	20230103	9.44	6830	-27.89	20230612	4500	9.44	20230103	6830	-27.89	20230612	4500	9.44	20230103	4.63	N	040160	500	60 억		3524296	N	N	0	N	00	N
38	20230825	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-50	5	-1.01	92647075	18876	66.54	4965	4975	4850	6460	3485	4975	4907.87	29.23	0	-577	5075	5025	4940	4890	4805	5050	4915	60	1485	500	3680	5	1	12055535	594	94.71	0.71	12	0.16	52.00	6950.00	6830	20230612	-27.89	4500	20230103	9.44	6830	-27.89	20230612	4500	9.44	20230103	6830	-27.89	20230612	4500	9.44	20230103	4.63	N	040160	500	60 억		3524296	N	N	0	N	00	N
39	20230825	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-20	5	-0.40	88234910	17984	63.40	4965	4975	4850	6460	3485	4975	4905.96	29.23	0	-977	5075	5025	4940	4890	4805	5050	4915	60	1485	500	3680	5	1	12055535	597	95.29	0.71	12	0.15	52.00	6950.00	6830	20230612	-27.45	4500	20230103	10.11	6830	-27.45	20230612	4500	10.11	20230103	6830	-27.45	20230612	4500	10.11	20230103	4.63	N	040160	500	60 억		3524296	N	N	0	N	00	N
40	20230825	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-85	5	-1.71	40565385	8255	29.10	4965	4975	4875	6460	3485	4975	4913.37	29.23	0	-4667	5075	5025	4940	4890	4805	5050	4915	60	1485	500	3680	5	1	12055535	590	94.04	0.70	12	0.07	52.00	6950.00	6830	20230612	-28.40	4500	20230103	8.67	6830	-28.40	20230612	4500	8.67	20230103	6830	-28.40	20230612	4500	8.67	20230103	4.63	N	040160	500	60 억		3524296	N	N	0	N	00	N
41	20230825	090443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-55	5	-1.11	9203950	1857	6.55	4965	4965	4920	6460	3485	4975	4955.40	29.23	0	-997	5075	5025	4940	4890	4805	5050	4915	60	1485	500	3680	5	1	12055535	593	94.62	0.71	12	0.02	52.00	6950.00	6830	20230612	-27.96	4500	20230103	9.33	6830	-27.96	20230612	4500	9.33	20230103	6830	-27.96	20230612	4500	9.33	20230103	4.63	N	040160	500	60 억		3524296	N	N	0	N	00	N
42	20230824	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	95	2	1.95	137960895	27962	210.78	4860	4990	4855	6340	3420	4880	4933.87	29.24	0	-306	4930	4905	4860	4835	4790	4917	4847	60	1460	500	3610	5	1	12055535	600	95.67	0.72	12	0.23	52.00	6950.00	6830	20230612	-27.16	4500	20230103	10.56	6830	-27.16	20230612	4500	10.56	20230103	6830	-27.16	20230612	4500	10.56	20230103	4.65	N	040160	500	60 억		3525017	N	N	0	N	00	N
43	20230824	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	55	2	1.13	130656010	26493	199.71	4860	4990	4855	6340	3420	4880	4931.72	29.24	0	-88	4930	4905	4860	4835	4790	4917	4847	60	1460	500	3610	5	1	12055535	595	94.90	0.71	12	0.22	52.00	6950.00	6830	20230612	-27.75	4500	20230103	9.67	6830	-27.75	20230612	4500	9.67	20230103	6830	-27.75	20230612	4500	9.67	20230103	4.65	N	040160	500	60 억		3525017	N	N	0	N	00	N
44	20230824	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	75	2	1.54	105092665	21341	160.87	4860	4990	4855	6340	3420	4880	4924.45	29.24	0	513	4930	4905	4860	4835	4790	4917	4847	60	1460	500	3610	5	1	12055535	597	95.29	0.71	12	0.18	52.00	6950.00	6830	20230612	-27.45	4500	20230103	10.11	6830	-27.45	20230612	4500	10.11	20230103	6830	-27.45	20230612	4500	10.11	20230103	4.65	N	040160	500	60 억		3525017	N	N	0	N	00	N
45	20230824	130443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	90	2	1.84	96304280	19561	147.45	4860	4990	4855	6340	3420	4880	4923.28	29.24	0	753	4930	4905	4860	4835	4790	4917	4847	60	1460	500	3610	5	1	12055535	599	95.58	0.72	12	0.16	52.00	6950.00	6830	20230612	-27.23	4500	20230103	10.44	6830	-27.23	20230612	4500	10.44	20230103	6830	-27.23	20230612	4500	10.44	20230103	4.65	N	040160	500	60 억		3525017	N	N	0	N	00	N
46	20230824	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	60	2	1.23	87245720	17727	133.63	4860	4990	4855	6340	3420	4880	4921.63	29.24	0	752	4930	4905	4860	4835	4790	4917	4847	60	1460	500	3610	5	1	12055535	596	95.00	0.71	12	0.15	52.00	6950.00	6830	20230612	-27.67	4500	20230103	9.78	6830	-27.67	20230612	4500	9.78	20230103	6830	-27.67	20230612	4500	9.78	20230103	4.65	N	040160	500	60 억		3525017	N	N	0	N	00	N
47	20230824	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	95	2	1.95	77607490	15781	118.96	4860	4990	4855	6340	3420	4880	4917.78	29.24	0	1188	4930	4905	4860	4835	4790	4917	4847	60	1460	500	3610	5	1	12055535	600	95.67	0.72	12	0.13	52.00	6950.00	6830	20230612	-27.16	4500	20230103	10.56	6830	-27.16	20230612	4500	10.56	20230103	6830	-27.16	20230612	4500	10.56	20230103	4.65	N	040160	500	60 억		3525017	N	N	0	N	00	N
48	20230824	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	55	2	1.13	41853535	8549	64.44	4860	4950	4855	6340	3420	4880	4895.72	29.24	0	197	4930	4905	4860	4835	4790	4917	4847	60	1460	500	3610	5	1	12055535	595	94.90	0.71	12	0.07	52.00	6950.00	6830	20230612	-27.75	4500	20230103	9.67	6830	-27.75	20230612	4500	9.67	20230103	6830	-27.75	20230612	4500	9.67	20230103	4.65	N	040160	500	60 억		3525017	N	N	0	N	00	N
49	20230824	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	10	2	0.20	11335915	2332	17.58	4860	4895	4855	6340	3420	4880	4861.03	29.24	0	-7	4930	4905	4860	4835	4790	4917	4847	60	1460	500	3610	5	1	12055535	590	94.04	0.70	12	0.02	52.00	6950.00	6830	20230612	-28.40	4500	20230103	8.67	6830	-28.40	20230612	4500	8.67	20230103	6830	-28.40	20230612	4500	8.67	20230103	4.65	N	040160	500	60 억		3525017	N	N	0	N	00	N
50	20230823	160436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4880	40	2	0.83	62765700	12945	61.83	4875	4885	4815	6290	3390	4840	4848.64	29.27	0	-4025	4946	4892	4866	4812	4786	4880	4800	60	1450	500	3580	5	1	12055535	588	93.85	0.70	12	0.11	52.00	6950.00	6830	20230612	-28.55	4500	20230103	8.44	6830	-28.55	20230612	4500	8.44	20230103	6830	-28.55	20230612	4500	8.44	20230103	4.68	N	040160	500	60 억		3529042	N	N	0	N	00	N
51	20230823	150438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4840	0	3	0.00	61390800	12663	60.48	4875	4885	4815	6290	3390	4840	4848.05	29.27	0	-3979	4946	4892	4866	4812	4786	4880	4800	60	1450	500	3580	5	1	12055535	583	93.08	0.70	12	0.11	52.00	6950.00	6830	20230612	-29.14	4500	20230103	7.56	6830	-29.14	20230612	4500	7.56	20230103	6830	-29.14	20230612	4500	7.56	20230103	4.68	N	040160	500	60 억		3529042	N	N	0	N	00	N
52	20230823	140440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4845	5	2	0.10	42827500	8827	42.16	4875	4885	4815	6290	3390	4840	4851.87	29.27	0	-1993	4946	4892	4866	4812	4786	4880	4800	60	1450	500	3580	5	1	12055535	584	93.17	0.70	12	0.07	52.00	6950.00	6830	20230612	-29.06	4500	20230103	7.67	6830	-29.06	20230612	4500	7.67	20230103	6830	-29.06	20230612	4500	7.67	20230103	4.68	N	040160	500	60 억		3529042	N	N	0	N	00	N
53	20230823	130438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4880	40	2	0.83	30928295	6372	30.43	4875	4885	4815	6290	3390	4840	4853.78	29.27	0	-1730	4946	4892	4866	4812	4786	4880	4800	60	1450	500	3580	5	1	12055535	588	93.85	0.70	12	0.05	52.00	6950.00	6830	20230612	-28.55	4500	20230103	8.44	6830	-28.55	20230612	4500	8.44	20230103	6830	-28.55	20230612	4500	8.44	20230103	4.68	N	040160	500	60 억		3529042	N	N	0	N	00	N
54	20230823	120441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4870	30	2	0.62	22627430	4669	22.30	4875	4875	4815	6290	3390	4840	4846.31	29.27	0	-1874	4946	4892	4866	4812	4786	4880	4800	60	1450	500	3580	5	1	12055535	587	93.65	0.70	12	0.04	52.00	6950.00	6830	20230612	-28.70	4500	20230103	8.22	6830	-28.70	20230612	4500	8.22	20230103	6830	-28.70	20230612	4500	8.22	20230103	4.68	N	040160	500	60 억		3529042	N	N	0	N	00	N
55	20230823	110438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4840	0	3	0.00	17660065	3647	17.42	4875	4875	4815	6290	3390	4840	4842.35	29.27	0	-1867	4946	4892	4866	4812	4786	4880	4800	60	1450	500	3580	5	1	12055535	583	93.08	0.70	12	0.03	52.00	6950.00	6830	20230612	-29.14	4500	20230103	7.56	6830	-29.14	20230612	4500	7.56	20230103	6830	-29.14	20230612	4500	7.56	20230103	4.68	N	040160	500	60 억		3529042	N	N	0	N	00	N
56	20230823	100437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4835	-5	5	-0.10	11887280	2456	11.73	4875	4875	4815	6290	3390	4840	4840.10	29.27	0	-1816	4946	4892	4866	4812	4786	4880	4800	60	1450	500	3580	5	1	12055535	583	92.98	0.70	12	0.02	52.00	6950.00	6830	20230612	-29.21	4500	20230103	7.44	6830	-29.21	20230612	4500	7.44	20230103	6830	-29.21	20230612	4500	7.44	20230103	4.68	N	040160	500	60 억		3529042	N	N	0	N	00	N
57	20230823	090442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4860	20	2	0.41	3507315	721	3.44	4875	4875	4830	6290	3390	4840	4864.51	29.27	0	-638	4946	4892	4866	4812	4786	4880	4800	60	1450	500	3580	5	1	12055535	586	93.46	0.70	12	0.01	52.00	6950.00	6830	20230612	-28.84	4500	20230103	8.00	6830	-28.84	20230612	4500	8.00	20230103	6830	-28.84	20230612	4500	8.00	20230103	4.68	N	040160	500	60 억		3529042	N	N	0	N	00	N
58	20230822	160435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4840	-40	5	-0.82	101655755	20935	81.48	4880	4920	4840	6340	3420	4880	4855.83	29.33	0	-6487	4993	4936	4843	4786	4693	4965	4815	60	1460	500	3610	5	1	12055535	583	93.08	0.70	12	0.17	52.00	6950.00	6830	20230612	-29.14	4500	20230103	7.56	6830	-29.14	20230612	4500	7.56	20230103	6830	-29.14	20230612	4500	7.56	20230103	4.68	N	040160	500	60 억		3535529	N	N	0	N	00	N
59	20230822	150435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4855	-25	5	-0.51	88894825	18299	71.22	4880	4920	4840	6340	3420	4880	4857.91	29.33	0	-6289	4993	4936	4843	4786	4693	4965	4815	60	1460	500	3610	5	1	12055535	585	93.37	0.70	12	0.15	52.00	6950.00	6830	20230612	-28.92	4500	20230103	7.89	6830	-28.92	20230612	4500	7.89	20230103	6830	-28.92	20230612	4500	7.89	20230103	4.68	N	040160	500	60 억		3535529	N	N	0	N	00	N
60	20230822	140440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4875	-5	5	-0.10	85830750	17667	68.76	4880	4920	4840	6340	3420	4880	4858.25	29.33	0	-5897	4993	4936	4843	4786	4693	4965	4815	60	1460	500	3610	5	1	12055535	588	93.75	0.70	12	0.15	52.00	6950.00	6830	20230612	-28.62	4500	20230103	8.33	6830	-28.62	20230612	4500	8.33	20230103	6830	-28.62	20230612	4500	8.33	20230103	4.68	N	040160	500	60 억		3535529	N	N	0	N	00	N
61	20230822	130436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4850	-30	5	-0.61	74104625	15246	59.34	4880	4920	4840	6340	3420	4880	4860.59	29.33	0	-5300	4993	4936	4843	4786	4693	4965	4815	60	1460	500	3610	5	1	12055535	585	93.27	0.70	12	0.13	52.00	6950.00	6830	20230612	-28.99	4500	20230103	7.78	6830	-28.99	20230612	4500	7.78	20230103	6830	-28.99	20230612	4500	7.78	20230103	4.68	N	040160	500	60 억		3535529	N	N	0	N	00	N
62	20230822	120429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4855	-25	5	-0.51	55477340	11408	44.40	4880	4920	4840	6340	3420	4880	4863.02	29.33	0	-5074	4993	4936	4843	4786	4693	4965	4815	60	1460	500	3610	5	1	12055535	585	93.37	0.70	12	0.09	52.00	6950.00	6830	20230612	-28.92	4500	20230103	7.89	6830	-28.92	20230612	4500	7.89	20230103	6830	-28.92	20230612	4500	7.89	20230103	4.68	N	040160	500	60 억		3535529	N	N	0	N	00	N
63	20230822	110434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4850	-30	5	-0.61	54220850	11149	43.39	4880	4920	4840	6340	3420	4880	4863.29	29.33	0	-4978	4993	4936	4843	4786	4693	4965	4815	60	1460	500	3610	5	1	12055535	585	93.27	0.70	12	0.09	52.00	6950.00	6830	20230612	-28.99	4500	20230103	7.78	6830	-28.99	20230612	4500	7.78	20230103	6830	-28.99	20230612	4500	7.78	20230103	4.68	N	040160	500	60 억		3535529	N	N	0	N	00	N
64	20230822	100433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4890	10	2	0.20	38719140	7950	30.94	4880	4920	4850	6340	3420	4880	4870.33	29.33	0	-4268	4993	4936	4843	4786	4693	4965	4815	60	1460	500	3610	5	1	12055535	590	94.04	0.70	12	0.07	52.00	6950.00	6830	20230612	-28.40	4500	20230103	8.67	6830	-28.40	20230612	4500	8.67	20230103	6830	-28.40	20230612	4500	8.67	20230103	4.68	N	040160	500	60 억		3535529	N	N	0	N	00	N
65	20230822	090435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4880	0	3	0.00	5267890	1079	4.20	4880	4915	4880	6340	3420	4880	4882.20	29.33	0	-24	4993	4936	4843	4786	4693	4965	4815	60	1460	500	3610	5	1	12055535	588	93.85	0.70	12	0.01	52.00	6950.00	6830	20230612	-28.55	4500	20230103	8.44	6830	-28.55	20230612	4500	8.44	20230103	6830	-28.55	20230612	4500	8.44	20230103	4.68	N	040160	500	60 억		3535529	N	N	0	N	00	N
66	20230821	160434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	95	2	1.99	124283420	25690	51.19	4755	4900	4750	6220	3350	4785	4837.81	29.29	0	4329	4935	4860	4765	4690	4595	4897	4727	60	1435	500	3540	5	1	12055535	588	93.85	0.70	12	0.21	52.00	6950.00	6830	20230612	-28.55	4500	20230103	8.44	6830	-28.55	20230612	4500	8.44	20230103	6830	-28.55	20230612	4500	8.44	20230103	4.78	N	040160	500	60 억		3531200	N	N	0	N	00	N
67	20230821	150436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	55	2	1.15	118372395	24475	48.77	4755	4900	4750	6220	3350	4785	4836.46	29.29	0	3948	4935	4860	4765	4690	4595	4897	4727	60	1435	500	3540	5	1	12055535	583	93.08	0.70	12	0.20	52.00	6950.00	6830	20230612	-29.14	4500	20230103	7.56	6830	-29.14	20230612	4500	7.56	20230103	6830	-29.14	20230612	4500	7.56	20230103	4.78	N	040160	500	60 억		3531200	N	N	0	N	00	N
68	20230821	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	95	2	1.99	88795505	18339	36.54	4755	4900	4750	6220	3350	4785	4841.89	29.29	0	3492	4935	4860	4765	4690	4595	4897	4727	60	1435	500	3540	5	1	12055535	588	93.85	0.70	12	0.15	52.00	6950.00	6830	20230612	-28.55	4500	20230103	8.44	6830	-28.55	20230612	4500	8.44	20230103	6830	-28.55	20230612	4500	8.44	20230103	4.78	N	040160	500	60 억		3531200	N	N	0	N	00	N
69	20230821	130438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	95	2	1.99	75284460	15572	31.03	4755	4900	4750	6220	3350	4785	4834.60	29.29	0	3407	4935	4860	4765	4690	4595	4897	4727	60	1435	500	3540	5	1	12055535	588	93.85	0.70	12	0.13	52.00	6950.00	6830	20230612	-28.55	4500	20230103	8.44	6830	-28.55	20230612	4500	8.44	20230103	6830	-28.55	20230612	4500	8.44	20230103	4.78	N	040160	500	60 억		3531200	N	N	0	N	00	N
70	20230821	120437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	115	2	2.40	66289215	13726	27.35	4755	4900	4750	6220	3350	4785	4829.46	29.29	0	3344	4935	4860	4765	4690	4595	4897	4727	60	1435	500	3540	5	1	12055535	591	94.23	0.71	12	0.11	52.00	6950.00	6830	20230612	-28.26	4500	20230103	8.89	6830	-28.26	20230612	4500	8.89	20230103	6830	-28.26	20230612	4500	8.89	20230103	4.78	N	040160	500	60 억		3531200	N	N	0	N	00	N
71	20230821	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	80	2	1.67	59111090	12255	24.42	4755	4885	4750	6220	3350	4785	4823.43	29.29	0	3730	4935	4860	4765	4690	4595	4897	4727	60	1435	500	3540	5	1	12055535	587	93.56	0.70	12	0.10	52.00	6950.00	6830	20230612	-28.77	4500	20230103	8.11	6830	-28.77	20230612	4500	8.11	20230103	6830	-28.77	20230612	4500	8.11	20230103	4.78	N	040160	500	60 억		3531200	N	N	0	N	00	N
72	20230821	100435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	25	2	0.52	54140495	11230	22.38	4755	4880	4750	6220	3350	4785	4821.06	29.29	0	3827	4935	4860	4765	4690	4595	4897	4727	60	1435	500	3540	5	1	12055535	580	92.50	0.69	12	0.09	52.00	6950.00	6830	20230612	-29.58	4500	20230103	6.89	6830	-29.58	20230612	4500	6.89	20230103	6830	-29.58	20230612	4500	6.89	20230103	4.78	N	040160	500	60 억		3531200	N	N	0	N	00	N
73	20230821	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-10	5	-0.21	12489470	2616	5.21	4755	4835	4755	6220	3350	4785	4774.26	29.29	0	-188	4935	4860	4765	4690	4595	4897	4727	60	1435	500	3540	5	1	12055535	576	91.83	0.69	12	0.02	52.00	6950.00	6830	20230612	-30.09	4500	20230103	6.11	6830	-30.09	20230612	4500	6.11	20230103	6830	-30.09	20230612	4500	6.11	20230103	4.78	N	040160	500	60 억		3531200	N	N	0	N	00	N
74	20230818	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-85	5	-1.75	238664465	50151	84.99	4755	4840	4670	6330	3410	4870	4758.91	29.23	0	7527	5030	4950	4850	4770	4670	4990	4810	60	1460	500	3600	5	1	12055535	577	92.02	0.69	12	0.42	52.00	6950.00	6830	20230612	-29.94	4500	20230103	6.33	6830	-29.94	20230612	4500	6.33	20230103	6830	-29.94	20230612	4500	6.33	20230103	4.80	N	040160	500	60 억		3523676	N	N	0	N	00	N
75	20230818	150429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-115	5	-2.36	231784285	48706	82.54	4755	4840	4670	6330	3410	4870	4758.84	29.23	0	6919	5030	4950	4850	4770	4670	4990	4810	60	1460	500	3600	5	1	12055535	573	91.44	0.68	12	0.40	52.00	6950.00	6830	20230612	-30.38	4500	20230103	5.67	6830	-30.38	20230612	4500	5.67	20230103	6830	-30.38	20230612	4500	5.67	20230103	4.80	N	040160	500	60 억		3523676	N	N	0	N	00	N
76	20230818	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-75	5	-1.54	183528875	38616	65.44	4755	4840	4670	6330	3410	4870	4752.66	29.23	0	7093	5030	4950	4850	4770	4670	4990	4810	60	1460	500	3600	5	1	12055535	578	92.21	0.69	12	0.32	52.00	6950.00	6830	20230612	-29.80	4500	20230103	6.56	6830	-29.80	20230612	4500	6.56	20230103	6830	-29.80	20230612	4500	6.56	20230103	4.80	N	040160	500	60 억		3523676	N	N	0	N	00	N
77	20230818	130431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-45	5	-0.92	162641885	34273	58.08	4755	4825	4670	6330	3410	4870	4745.48	29.23	0	8013	5030	4950	4850	4770	4670	4990	4810	60	1460	500	3600	5	1	12055535	582	92.79	0.69	12	0.28	52.00	6950.00	6830	20230612	-29.36	4500	20230103	7.22	6830	-29.36	20230612	4500	7.22	20230103	6830	-29.36	20230612	4500	7.22	20230103	4.80	N	040160	500	60 억		3523676	N	N	0	N	00	N
78	20230818	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-55	5	-1.13	158557005	33425	56.64	4755	4820	4670	6330	3410	4870	4743.67	29.23	0	7387	5030	4950	4850	4770	4670	4990	4810	60	1460	500	3600	5	1	12055535	580	92.60	0.69	12	0.28	52.00	6950.00	6830	20230612	-29.50	4500	20230103	7.00	6830	-29.50	20230612	4500	7.00	20230103	6830	-29.50	20230612	4500	7.00	20230103	4.80	N	040160	500	60 억		3523676	N	N	0	N	00	N
79	20230818	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-80	5	-1.64	124241425	26267	44.51	4755	4800	4670	6330	3410	4870	4729.94	29.23	0	3463	5030	4950	4850	4770	4670	4990	4810	60	1460	500	3600	5	1	12055535	577	92.12	0.69	12	0.22	52.00	6950.00	6830	20230612	-29.87	4500	20230103	6.44	6830	-29.87	20230612	4500	6.44	20230103	6830	-29.87	20230612	4500	6.44	20230103	4.80	N	040160	500	60 억		3523676	N	N	0	N	00	N
80	20230818	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-145	5	-2.98	105412785	22317	37.82	4755	4800	4670	6330	3410	4870	4723.43	29.23	0	1827	5030	4950	4850	4770	4670	4990	4810	60	1460	500	3600	5	1	12055535	570	90.87	0.68	12	0.19	52.00	6950.00	6830	20230612	-30.82	4500	20230103	5.00	6830	-30.82	20230612	4500	5.00	20230103	6830	-30.82	20230612	4500	5.00	20230103	4.80	N	040160	500	60 억		3523676	N	N	0	N	00	N
81	20230818	090435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-70	5	-1.44	10637285	2226	3.77	4755	4800	4755	6330	3410	4870	4778.65	29.23	0	123	5030	4950	4850	4770	4670	4990	4810	60	1460	500	3600	5	1	12055535	579	92.31	0.69	12	0.02	52.00	6950.00	6830	20230612	-29.72	4500	20230103	6.67	6830	-29.72	20230612	4500	6.67	20230103	6830	-29.72	20230612	4500	6.67	20230103	4.80	N	040160	500	60 억		3523676	N	N	0	N	00	N
82	20230817	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-60	5	-1.22	280974975	58263	66.86	4800	4930	4750	6400	3455	4930	4822.31	29.09	0	14863	5136	5032	4966	4862	4796	5000	4830	60	1472	500	3640	5	1	12055535	587	93.65	0.70	12	0.48	52.00	6950.00	6830	20230612	-28.70	4500	20230103	8.22	6830	-28.70	20230612	4500	8.22	20230103	6830	-28.70	20230612	4500	8.22	20230103	4.78	N	040160	500	60 억		3506426	N	N	0	N	00	N
83	20230817	150438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-25	5	-0.51	270117300	56038	64.31	4800	4930	4750	6400	3455	4930	4820.25	29.09	0	14917	5136	5032	4966	4862	4796	5000	4830	60	1472	500	3640	5	1	12055535	591	94.33	0.71	12	0.46	52.00	6950.00	6830	20230612	-28.18	4500	20230103	9.00	6830	-28.18	20230612	4500	9.00	20230103	6830	-28.18	20230612	4500	9.00	20230103	4.78	N	040160	500	60 억		3506426	N	N	0	N	00	N
84	20230817	140434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-55	5	-1.12	259854745	53945	61.90	4800	4920	4750	6400	3455	4930	4817.03	29.09	0	14230	5136	5032	4966	4862	4796	5000	4830	60	1472	500	3640	5	1	12055535	588	93.75	0.70	12	0.45	52.00	6950.00	6830	20230612	-28.62	4500	20230103	8.33	6830	-28.62	20230612	4500	8.33	20230103	6830	-28.62	20230612	4500	8.33	20230103	4.78	N	040160	500	60 억		3506426	N	N	0	N	00	N
85	20230817	130431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-70	5	-1.42	242558270	50386	57.82	4800	4920	4750	6400	3455	4930	4814.00	29.09	0	12957	5136	5032	4966	4862	4796	5000	4830	60	1472	500	3640	5	1	12055535	586	93.46	0.70	12	0.42	52.00	6950.00	6830	20230612	-28.84	4500	20230103	8.00	6830	-28.84	20230612	4500	8.00	20230103	6830	-28.84	20230612	4500	8.00	20230103	4.78	N	040160	500	60 억		3506426	N	N	0	N	00	N
86	20230817	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-80	5	-1.62	227482905	47282	54.26	4800	4920	4750	6400	3455	4930	4811.19	29.09	0	12522	5136	5032	4966	4862	4796	5000	4830	60	1472	500	3640	5	1	12055535	585	93.27	0.70	12	0.39	52.00	6950.00	6830	20230612	-28.99	4500	20230103	7.78	6830	-28.99	20230612	4500	7.78	20230103	6830	-28.99	20230612	4500	7.78	20230103	4.78	N	040160	500	60 억		3506426	N	N	0	N	00	N
87	20230817	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-140	5	-2.84	159750360	33284	38.19	4800	4920	4750	6400	3455	4930	4799.61	29.09	0	4066	5136	5032	4966	4862	4796	5000	4830	60	1472	500	3640	5	1	12055535	577	92.12	0.69	12	0.28	52.00	6950.00	6830	20230612	-29.87	4500	20230103	6.44	6830	-29.87	20230612	4500	6.44	20230103	6830	-29.87	20230612	4500	6.44	20230103	4.78	N	040160	500	60 억		3506426	N	N	0	N	00	N
88	20230817	100432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-95	5	-1.93	103039765	21446	24.61	4800	4920	4750	6400	3455	4930	4804.61	29.09	0	-1276	5136	5032	4966	4862	4796	5000	4830	60	1472	500	3640	5	1	12055535	583	92.98	0.70	12	0.18	52.00	6950.00	6830	20230612	-29.21	4500	20230103	7.44	6830	-29.21	20230612	4500	7.44	20230103	6830	-29.21	20230612	4500	7.44	20230103	4.78	N	040160	500	60 억		3506426	N	N	0	N	00	N
89	20230817	090431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-90	5	-1.83	17887960	3711	4.26	4800	4920	4800	6400	3455	4930	4820.25	29.09	0	555	5136	5032	4966	4862	4796	5000	4830	60	1472	500	3640	5	1	12055535	583	93.08	0.70	12	0.03	52.00	6950.00	6830	20230612	-29.14	4500	20230103	7.56	6830	-29.14	20230612	4500	7.56	20230103	6830	-29.14	20230612	4500	7.56	20230103	4.78	N	040160	500	60 억		3506426	N	N	0	N	00	N
90	20230816	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-180	5	-3.52	430930500	87122	132.24	5070	5070	4900	6640	3580	5110	4946.26	29.20	0	-12551	5436	5272	5146	4982	4856	5210	4920	60	1530	500	3780	5	1	12055535	594	94.81	0.71	12	0.72	52.00	6950.00	6830	20230612	-27.82	4500	20230103	9.56	6830	-27.82	20230612	4500	9.56	20230103	6830	-27.82	20230612	4500	9.56	20230103	4.78	N	040160	500	60 억		3520687	N	N	0	N	00	N
91	20230816	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-185	5	-3.62	416506830	84192	127.80	5070	5070	4900	6640	3580	5110	4947.07	29.20	0	-12656	5436	5272	5146	4982	4856	5210	4920	60	1530	500	3780	5	1	12055535	594	94.71	0.71	12	0.70	52.00	6950.00	6830	20230612	-27.89	4500	20230103	9.44	6830	-27.89	20230612	4500	9.44	20230103	6830	-27.89	20230612	4500	9.44	20230103	4.78	N	040160	500	60 억		3520687	N	N	0	N	00	N
92	20230816	140432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-180	5	-3.52	380452615	76876	116.69	5070	5070	4900	6640	3580	5110	4948.87	29.20	0	-13536	5436	5272	5146	4982	4856	5210	4920	60	1530	500	3780	5	1	12055535	594	94.81	0.71	12	0.64	52.00	6950.00	6830	20230612	-27.82	4500	20230103	9.56	6830	-27.82	20230612	4500	9.56	20230103	6830	-27.82	20230612	4500	9.56	20230103	4.78	N	040160	500	60 억		3520687	N	N	0	N	00	N
93	20230816	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-155	5	-3.03	284383125	57362	87.07	5070	5070	4900	6640	3580	5110	4957.64	29.20	0	-8311	5436	5272	5146	4982	4856	5210	4920	60	1530	500	3780	5	1	12055535	597	95.29	0.71	12	0.48	52.00	6950.00	6830	20230612	-27.45	4500	20230103	10.11	6830	-27.45	20230612	4500	10.11	20230103	6830	-27.45	20230612	4500	10.11	20230103	4.78	N	040160	500	60 억		3520687	N	N	0	N	00	N
94	20230816	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	-165	5	-3.23	250474390	50503	76.66	5070	5070	4900	6640	3580	5110	4959.53	29.20	0	-8400	5436	5272	5146	4982	4856	5210	4920	60	1530	500	3780	5	1	12055535	596	95.10	0.71	12	0.42	52.00	6950.00	6830	20230612	-27.60	4500	20230103	9.89	6830	-27.60	20230612	4500	9.89	20230103	6830	-27.60	20230612	4500	9.89	20230103	4.78	N	040160	500	60 억		3520687	N	N	0	N	00	N
95	20230816	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-145	5	-2.84	194748005	39219	59.53	5070	5070	4900	6640	3580	5110	4965.58	29.20	0	-8123	5436	5272	5146	4982	4856	5210	4920	60	1530	500	3780	5	1	12055535	599	95.48	0.71	12	0.33	52.00	6950.00	6830	20230612	-27.31	4500	20230103	10.33	6830	-27.31	20230612	4500	10.33	20230103	6830	-27.31	20230612	4500	10.33	20230103	4.78	N	040160	500	60 억		3520687	N	N	0	N	00	N
96	20230816	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-185	5	-3.62	151725340	30519	46.33	5070	5070	4900	6640	3580	5110	4971.41	29.20	0	-8035	5436	5272	5146	4982	4856	5210	4920	60	1530	500	3780	5	1	12055535	594	94.71	0.71	12	0.25	52.00	6950.00	6830	20230612	-27.89	4500	20230103	9.44	6830	-27.89	20230612	4500	9.44	20230103	6830	-27.89	20230612	4500	9.44	20230103	4.78	N	040160	500	60 억		3520687	N	N	0	N	00	N
97	20230816	090430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-145	5	-2.84	40135880	7976	12.11	5070	5070	4965	6640	3580	5110	5031.89	29.20	0	-957	5436	5272	5146	4982	4856	5210	4920	60	1530	500	3780	5	1	12055535	599	95.48	0.71	12	0.07	52.00	6950.00	6830	20230612	-27.31	4500	20230103	10.33	6830	-27.31	20230612	4500	10.33	20230103	6830	-27.31	20230612	4500	10.33	20230103	4.78	N	040160	500	60 억		3520687	N	N	0	N	00	N
98	20230814	160428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-140	5	-2.67	331143180	64285	391.48	5240	5310	5020	6820	3680	5250	5151.17	29.05	0	17991	5430	5340	5280	5190	5130	5310	5160	60	1570	500	3880	10	1	12055535	616	98.27	0.74	12	0.53	52.00	6950.00	6830	20230612	-25.18	4500	20230103	13.56	6830	-25.18	20230612	4500	13.56	20230103	6830	-25.18	20230612	4500	13.56	20230103	4.76	N	040160	500	60 억		3502681	N	N	0	N	00	N
99	20230814	150426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-170	5	-3.24	303240250	58814	358.16	5240	5310	5020	6820	3680	5250	5155.92	29.05	0	17933	5430	5340	5280	5190	5130	5310	5160	60	1570	500	3880	10	1	12055535	612	97.69	0.73	12	0.49	52.00	6950.00	6830	20230612	-25.62	4500	20230103	12.89	6830	-25.62	20230612	4500	12.89	20230103	6830	-25.62	20230612	4500	12.89	20230103	4.76	N	040160	500	60 억		3502681	N	N	0	N	00	N
100	20230814	140427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-150	5	-2.86	236675730	45660	278.06	5240	5310	5090	6820	3680	5250	5183.44	29.05	0	14085	5430	5340	5280	5190	5130	5310	5160	60	1570	500	3880	10	1	12055535	615	98.08	0.73	12	0.38	52.00	6950.00	6830	20230612	-25.33	4500	20230103	13.33	6830	-25.33	20230612	4500	13.33	20230103	6830	-25.33	20230612	4500	13.33	20230103	4.76	N	040160	500	60 억		3502681	N	N	0	N	00	N
101	20230814	130425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-90	5	-1.71	227270150	43823	266.87	5240	5310	5090	6820	3680	5250	5186.09	29.05	0	14031	5430	5340	5280	5190	5130	5310	5160	60	1570	500	3880	10	1	12055535	622	99.23	0.74	12	0.36	52.00	6950.00	6830	20230612	-24.45	4500	20230103	14.67	6830	-24.45	20230612	4500	14.67	20230103	6830	-24.45	20230612	4500	14.67	20230103	4.76	N	040160	500	60 억		3502681	N	N	0	N	00	N
102	20230814	120425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-120	5	-2.29	220668060	42538	259.05	5240	5310	5090	6820	3680	5250	5187.55	29.05	0	14116	5430	5340	5280	5190	5130	5310	5160	60	1570	500	3880	10	1	12055535	618	98.65	0.74	12	0.35	52.00	6950.00	6830	20230612	-24.89	4500	20230103	14.00	6830	-24.89	20230612	4500	14.00	20230103	6830	-24.89	20230612	4500	14.00	20230103	4.76	N	040160	500	60 억		3502681	N	N	0	N	00	N
103	20230814	110425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-50	5	-0.95	180382590	34650	211.01	5240	5310	5150	6820	3680	5250	5205.85	29.05	0	13652	5430	5340	5280	5190	5130	5310	5160	60	1570	500	3880	10	1	12055535	627	100.00	0.75	12	0.29	52.00	6950.00	6830	20230612	-23.87	4500	20230103	15.56	6830	-23.87	20230612	4500	15.56	20230103	6830	-23.87	20230612	4500	15.56	20230103	4.76	N	040160	500	60 억		3502681	N	N	0	N	00	N
104	20230814	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-70	5	-1.33	165254490	31724	193.19	5240	5310	5180	6820	3680	5250	5209.13	29.05	0	13324	5430	5340	5280	5190	5130	5310	5160	60	1570	500	3880	10	1	12055535	624	99.62	0.75	12	0.26	52.00	6950.00	6830	20230612	-24.16	4500	20230103	15.11	6830	-24.16	20230612	4500	15.11	20230103	6830	-24.16	20230612	4500	15.11	20230103	4.76	N	040160	500	60 억		3502681	N	N	0	N	00	N
105	20230814	090424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	0	3	0.00	10615100	2024	12.33	5240	5250	5210	6820	3680	5250	5244.61	29.05	0	999	5430	5340	5280	5190	5130	5310	5160	60	1570	500	3880	10	1	12055535	633	100.96	0.76	12	0.02	52.00	6950.00	6830	20230612	-23.13	4500	20230103	16.67	6830	-23.13	20230612	4500	16.67	20230103	6830	-23.13	20230612	4500	16.67	20230103	4.76	N	040160	500	60 억		3502681	N	N	0	N	00	N
106	20230811	160424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-50	5	-0.94	86876660	16389	135.42	5350	5370	5220	6890	3710	5300	5300.91	29.03	0	3113	5420	5360	5270	5210	5120	5315	5165	60	1590	500	3920	10	1	12055535	633	100.96	0.76	12	0.14	52.00	6950.00	6830	20230612	-23.13	4500	20230103	16.67	6830	-23.13	20230612	4500	16.67	20230103	6830	-23.13	20230612	4500	16.67	20230103	4.77	N	040160	500	60 억		3499895	N	N	0	N	00	N
107	20230811	150421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-30	5	-0.57	69956310	13181	108.92	5350	5370	5220	6890	3710	5300	5307.36	29.03	0	3249	5420	5360	5270	5210	5120	5315	5165	60	1590	500	3920	10	1	12055535	635	101.35	0.76	12	0.11	52.00	6950.00	6830	20230612	-22.84	4500	20230103	17.11	6830	-22.84	20230612	4500	17.11	20230103	6830	-22.84	20230612	4500	17.11	20230103	4.77	N	040160	500	60 억		3499895	N	N	0	N	00	N
108	20230811	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-30	5	-0.57	54410440	10235	84.57	5350	5370	5220	6890	3710	5300	5316.12	29.03	0	3012	5420	5360	5270	5210	5120	5315	5165	60	1590	500	3920	10	1	12055535	635	101.35	0.76	12	0.08	52.00	6950.00	6830	20230612	-22.84	4500	20230103	17.11	6830	-22.84	20230612	4500	17.11	20230103	6830	-22.84	20230612	4500	17.11	20230103	4.77	N	040160	500	60 억		3499895	N	N	0	N	00	N
109	20230811	130421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	0	3	0.00	44946720	8443	69.77	5350	5370	5220	6890	3710	5300	5323.55	29.03	0	3313	5420	5360	5270	5210	5120	5315	5165	60	1590	500	3920	10	1	12055535	639	101.92	0.76	12	0.07	52.00	6950.00	6830	20230612	-22.40	4500	20230103	17.78	6830	-22.40	20230612	4500	17.78	20230103	6830	-22.40	20230612	4500	17.78	20230103	4.77	N	040160	500	60 억		3499895	N	N	0	N	00	N
110	20230811	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	40	2	0.75	40861020	7672	63.39	5350	5370	5220	6890	3710	5300	5325.99	29.03	0	3031	5420	5360	5270	5210	5120	5315	5165	60	1590	500	3920	10	1	12055535	644	102.69	0.77	12	0.06	52.00	6950.00	6830	20230612	-21.82	4500	20230103	18.67	6830	-21.82	20230612	4500	18.67	20230103	6830	-21.82	20230612	4500	18.67	20230103	4.77	N	040160	500	60 억		3499895	N	N	0	N	00	N
111	20230811	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	30	2	0.57	37278980	7000	57.84	5350	5370	5220	6890	3710	5300	5325.57	29.03	0	2874	5420	5360	5270	5210	5120	5315	5165	60	1590	500	3920	10	1	12055535	643	102.50	0.77	12	0.06	52.00	6950.00	6830	20230612	-21.96	4500	20230103	18.44	6830	-21.96	20230612	4500	18.44	20230103	6830	-21.96	20230612	4500	18.44	20230103	4.77	N	040160	500	60 억		3499895	N	N	0	N	00	N
112	20230811	100417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	70	2	1.32	24420440	4588	37.91	5350	5370	5220	6890	3710	5300	5322.68	29.03	0	2460	5420	5360	5270	5210	5120	5315	5165	60	1590	500	3920	10	1	12055535	647	103.27	0.77	12	0.04	52.00	6950.00	6830	20230612	-21.38	4500	20230103	19.33	6830	-21.38	20230612	4500	19.33	20230103	6830	-21.38	20230612	4500	19.33	20230103	4.77	N	040160	500	60 억		3499895	N	N	0	N	00	N
113	20230811	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-10	5	-0.19	2364000	444	3.67	5350	5350	5290	6890	3710	5300	5324.32	29.03	0	-45	5420	5360	5270	5210	5120	5315	5165	60	1590	500	3920	10	1	12055535	638	101.73	0.76	12	0.00	52.00	6950.00	6830	20230612	-22.55	4500	20230103	17.56	6830	-22.55	20230612	4500	17.56	20230103	6830	-22.55	20230612	4500	17.56	20230103	4.77	N	040160	500	60 억		3499895	N	N	0	N	00	N
114	20230810	160419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-10	5	-0.19	63367930	12101	92.38	5330	5330	5180	6900	3720	5310	5236.59	29.03	0	14	5430	5370	5260	5200	5090	5400	5230	60	1590	500	3920	10	1	12055535	639	101.92	0.76	12	0.10	52.00	6950.00	6830	20230612	-22.40	4500	20230103	17.78	6830	-22.40	20230612	4500	17.78	20230103	6830	-22.40	20230612	4500	17.78	20230103	4.80	N	040160	500	60 억		3499882	N	N	0	N	00	N
115	20230810	150416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-30	5	-0.56	61321610	11713	89.42	5330	5330	5180	6900	3720	5310	5235.35	29.03	0	-72	5430	5370	5260	5200	5090	5400	5230	60	1590	500	3920	10	1	12055535	637	101.54	0.76	12	0.10	52.00	6950.00	6830	20230612	-22.69	4500	20230103	17.33	6830	-22.69	20230612	4500	17.33	20230103	6830	-22.69	20230612	4500	17.33	20230103	4.80	N	040160	500	60 억		3499882	N	N	0	N	00	N
116	20230810	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-50	5	-0.94	45793010	8762	66.89	5330	5330	5180	6900	3720	5310	5226.32	29.03	0	329	5430	5370	5260	5200	5090	5400	5230	60	1590	500	3920	10	1	12055535	634	101.15	0.76	12	0.07	52.00	6950.00	6830	20230612	-22.99	4500	20230103	16.89	6830	-22.99	20230612	4500	16.89	20230103	6830	-22.99	20230612	4500	16.89	20230103	4.80	N	040160	500	60 억		3499882	N	N	0	N	00	N
117	20230810	130413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-80	5	-1.51	40499030	7751	59.17	5330	5330	5180	6900	3720	5310	5225.01	29.03	0	-436	5430	5370	5260	5200	5090	5400	5230	60	1590	500	3920	10	1	12055535	631	100.58	0.75	12	0.06	52.00	6950.00	6830	20230612	-23.43	4500	20230103	16.22	6830	-23.43	20230612	4500	16.22	20230103	6830	-23.43	20230612	4500	16.22	20230103	4.80	N	040160	500	60 억		3499882	N	N	0	N	00	N
118	20230810	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-110	5	-2.07	37582840	7193	54.91	5330	5330	5180	6900	3720	5310	5224.92	29.03	0	-432	5430	5370	5260	5200	5090	5400	5230	60	1590	500	3920	10	1	12055535	627	100.00	0.75	12	0.06	52.00	6950.00	6830	20230612	-23.87	4500	20230103	15.56	6830	-23.87	20230612	4500	15.56	20230103	6830	-23.87	20230612	4500	15.56	20230103	4.80	N	040160	500	60 억		3499882	N	N	0	N	00	N
119	20230810	110420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-70	5	-1.32	27209230	5199	39.69	5330	5330	5200	6900	3720	5310	5233.55	29.03	0	-933	5430	5370	5260	5200	5090	5400	5230	60	1590	500	3920	10	1	12055535	632	100.77	0.75	12	0.04	52.00	6950.00	6830	20230612	-23.28	4500	20230103	16.44	6830	-23.28	20230612	4500	16.44	20230103	6830	-23.28	20230612	4500	16.44	20230103	4.80	N	040160	500	60 억		3499882	N	N	0	N	00	N
120	20230810	100418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-60	5	-1.13	9008060	1709	13.05	5330	5330	5240	6900	3720	5310	5270.95	29.03	0	-1004	5430	5370	5260	5200	5090	5400	5230	60	1590	500	3920	10	1	12055535	633	100.96	0.76	12	0.01	52.00	6950.00	6830	20230612	-23.13	4500	20230103	16.67	6830	-23.13	20230612	4500	16.67	20230103	6830	-23.13	20230612	4500	16.67	20230103	4.80	N	040160	500	60 억		3499882	N	N	0	N	00	N
121	20230810	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	10	2	0.19	2092960	394	3.01	5330	5330	5290	6900	3720	5310	5312.08	29.03	0	-244	5430	5370	5260	5200	5090	5400	5230	60	1590	500	3920	10	1	12055535	641	102.31	0.77	12	0.00	52.00	6950.00	6830	20230612	-22.11	4500	20230103	18.22	6830	-22.11	20230612	4500	18.22	20230103	6830	-22.11	20230612	4500	18.22	20230103	4.80	N	040160	500	60 억		3499882	N	N	0	N	00	N
122	20230809	160418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	10	2	0.19	68902040	13099	36.25	5200	5320	5150	6890	3710	5300	5260.10	29.00	0	4206	5586	5442	5326	5182	5066	5385	5125	60	1590	500	3920	10	1	12055535	640	102.12	0.76	12	0.11	52.00	6950.00	6830	20230612	-22.25	4500	20230103	18.00	6830	-22.25	20230612	4500	18.00	20230103	6830	-22.25	20230612	4500	18.00	20230103	4.80	N	040160	500	60 억		3495662	N	N	0	N	00	N
123	20230809	150412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	10	2	0.19	64572650	12283	33.99	5200	5310	5150	6890	3710	5300	5257.07	29.00	0	4368	5586	5442	5326	5182	5066	5385	5125	60	1590	500	3920	10	1	12055535	640	102.12	0.76	12	0.10	52.00	6950.00	6830	20230612	-22.25	4500	20230103	18.00	6830	-22.25	20230612	4500	18.00	20230103	6830	-22.25	20230612	4500	18.00	20230103	4.80	N	040160	500	60 억		3495662	N	N	0	N	00	N
124	20230809	140412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	10	2	0.19	58147720	11070	30.64	5200	5310	5150	6890	3710	5300	5252.73	29.00	0	3369	5586	5442	5326	5182	5066	5385	5125	60	1590	500	3920	10	1	12055535	640	102.12	0.76	12	0.09	52.00	6950.00	6830	20230612	-22.25	4500	20230103	18.00	6830	-22.25	20230612	4500	18.00	20230103	6830	-22.25	20230612	4500	18.00	20230103	4.80	N	040160	500	60 억		3495662	N	N	0	N	00	N
125	20230809	130421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-30	5	-0.57	43408300	8281	22.92	5200	5280	5150	6890	3710	5300	5241.92	29.00	0	1741	5586	5442	5326	5182	5066	5385	5125	60	1590	500	3920	10	1	12055535	635	101.35	0.76	12	0.07	52.00	6950.00	6830	20230612	-22.84	4500	20230103	17.11	6830	-22.84	20230612	4500	17.11	20230103	6830	-22.84	20230612	4500	17.11	20230103	4.80	N	040160	500	60 억		3495662	N	N	0	N	00	N
126	20230809	120419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-30	5	-0.57	32889270	6282	17.39	5200	5280	5150	6890	3710	5300	5235.48	29.00	0	915	5586	5442	5326	5182	5066	5385	5125	60	1590	500	3920	10	1	12055535	635	101.35	0.76	12	0.05	52.00	6950.00	6830	20230612	-22.84	4500	20230103	17.11	6830	-22.84	20230612	4500	17.11	20230103	6830	-22.84	20230612	4500	17.11	20230103	4.80	N	040160	500	60 억		3495662	N	N	0	N	00	N
127	20230809	110417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-30	5	-0.57	27776150	5309	14.69	5200	5270	5150	6890	3710	5300	5231.90	29.00	0	578	5586	5442	5326	5182	5066	5385	5125	60	1590	500	3920	10	1	12055535	635	101.35	0.76	12	0.04	52.00	6950.00	6830	20230612	-22.84	4500	20230103	17.11	6830	-22.84	20230612	4500	17.11	20230103	6830	-22.84	20230612	4500	17.11	20230103	4.80	N	040160	500	60 억		3495662	N	N	0	N	00	N
128	20230809	100411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-60	5	-1.13	16074870	3084	8.53	5200	5260	5150	6890	3710	5300	5212.34	29.00	0	464	5586	5442	5326	5182	5066	5385	5125	60	1590	500	3920	10	1	12055535	632	100.77	0.75	12	0.03	52.00	6950.00	6830	20230612	-23.28	4500	20230103	16.44	6830	-23.28	20230612	4500	16.44	20230103	6830	-23.28	20230612	4500	16.44	20230103	4.80	N	040160	500	60 억		3495662	N	N	0	N	00	N
129	20230809	090412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-150	5	-2.83	7836610	1509	4.18	5200	5220	5150	6890	3710	5300	5193.25	29.00	0	-449	5586	5442	5326	5182	5066	5385	5125	60	1590	500	3920	10	1	12055535	621	99.04	0.74	12	0.01	52.00	6950.00	6830	20230612	-24.60	4500	20230103	14.44	6830	-24.60	20230612	4500	14.44	20230103	6830	-24.60	20230612	4500	14.44	20230103	4.80	N	040160	500	60 억		3495662	N	N	0	N	00	N
130	20230808	160420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-110	5	-2.03	186441900	35182	84.58	5350	5470	5210	7030	3790	5410	5299.35	29.00	0	-1984	5563	5486	5353	5276	5143	5525	5315	60	1620	500	4000	10	1	12055535	639	101.92	0.76	12	0.29	52.00	6950.00	6830	20230612	-22.40	4500	20230103	17.78	6830	-22.40	20230612	4500	17.78	20230103	6830	-22.40	20230612	4500	17.78	20230103	4.81	N	040160	500	60 억		3496160	N	N	0	N	00	N
131	20230808	150415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-140	5	-2.59	182397990	34417	82.74	5350	5470	5210	7030	3790	5410	5299.65	29.00	0	-1726	5563	5486	5353	5276	5143	5525	5315	60	1620	500	4000	10	1	12055535	635	101.35	0.76	12	0.29	52.00	6950.00	6830	20230612	-22.84	4500	20230103	17.11	6830	-22.84	20230612	4500	17.11	20230103	6830	-22.84	20230612	4500	17.11	20230103	4.81	N	040160	500	60 억		3496160	N	N	0	N	00	N
132	20230808	140412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-110	5	-2.03	178281510	33635	80.86	5350	5470	5210	7030	3790	5410	5300.48	29.00	0	-1435	5563	5486	5353	5276	5143	5525	5315	60	1620	500	4000	10	1	12055535	639	101.92	0.76	12	0.28	52.00	6950.00	6830	20230612	-22.40	4500	20230103	17.78	6830	-22.40	20230612	4500	17.78	20230103	6830	-22.40	20230612	4500	17.78	20230103	4.81	N	040160	500	60 억		3496160	N	N	0	N	00	N
133	20230808	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-150	5	-2.77	166360450	31382	75.44	5350	5470	5210	7030	3790	5410	5301.14	29.00	0	-1404	5563	5486	5353	5276	5143	5525	5315	60	1620	500	4000	10	1	12055535	634	101.15	0.76	12	0.26	52.00	6950.00	6830	20230612	-22.99	4500	20230103	16.89	6830	-22.99	20230612	4500	16.89	20230103	6830	-22.99	20230612	4500	16.89	20230103	4.81	N	040160	500	60 억		3496160	N	N	0	N	00	N
134	20230808	120413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-110	5	-2.03	110458960	20748	49.88	5350	5470	5280	7030	3790	5410	5323.84	29.00	0	-298	5563	5486	5353	5276	5143	5525	5315	60	1620	500	4000	10	1	12055535	639	101.92	0.76	12	0.17	52.00	6950.00	6830	20230612	-22.40	4500	20230103	17.78	6830	-22.40	20230612	4500	17.78	20230103	6830	-22.40	20230612	4500	17.78	20230103	4.81	N	040160	500	60 억		3496160	N	N	0	N	00	N
135	20230808	110409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-110	5	-2.03	90549920	16992	40.85	5350	5470	5280	7030	3790	5410	5328.97	29.00	0	109	5563	5486	5353	5276	5143	5525	5315	60	1620	500	4000	10	1	12055535	639	101.92	0.76	12	0.14	52.00	6950.00	6830	20230612	-22.40	4500	20230103	17.78	6830	-22.40	20230612	4500	17.78	20230103	6830	-22.40	20230612	4500	17.78	20230103	4.81	N	040160	500	60 억		3496160	N	N	0	N	00	N
136	20230808	100414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-20	5	-0.37	34773630	6480	15.58	5350	5470	5340	7030	3790	5410	5366.30	29.00	0	50	5563	5486	5353	5276	5143	5525	5315	60	1620	500	4000	10	1	12055535	650	103.65	0.78	12	0.05	52.00	6950.00	6830	20230612	-21.08	4500	20230103	19.78	6830	-21.08	20230612	4500	19.78	20230103	6830	-21.08	20230612	4500	19.78	20230103	4.81	N	040160	500	60 억		3496160	N	N	0	N	00	N
137	20230808	090414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	0	3	0.00	23163020	4322	10.39	5350	5420	5340	7030	3790	5410	5359.33	29.00	0	506	5563	5486	5353	5276	5143	5525	5315	60	1620	500	4000	10	1	12055535	652	104.04	0.78	12	0.04	52.00	6950.00	6830	20230612	-20.79	4500	20230103	20.22	6830	-20.79	20230612	4500	20.22	20230103	6830	-20.79	20230612	4500	20.22	20230103	4.81	N	040160	500	60 억		3496160	N	N	0	N	00	N
138	20230807	160413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-40	5	-0.73	220959830	41595	229.49	5360	5430	5220	7080	3820	5450	5312.12	28.89	0	12593	5583	5516	5443	5376	5303	5550	5410	60	1630	500	4030	10	1	12055535	652	104.04	0.78	12	0.35	52.00	6950.00	6860	20220804	-21.14	4500	20230103	20.22	6830	-20.79	20230612	4500	20.22	20230103	6830	-20.79	20230612	4500	20.22	20230103	4.78	N	040160	500	60 억		3483432	N	N	0	N	00	N
139	20230807	150411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-20	5	-0.37	200171000	37736	208.20	5360	5430	5220	7080	3820	5450	5304.45	28.89	0	11016	5583	5516	5443	5376	5303	5550	5410	60	1630	500	4030	10	1	12055535	655	104.42	0.78	12	0.31	52.00	6950.00	6860	20220804	-20.85	4500	20230103	20.67	6830	-20.50	20230612	4500	20.67	20230103	6830	-20.50	20230612	4500	20.67	20230103	4.78	N	040160	500	60 억		3483432	N	N	0	N	00	N
140	20230807	140413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	-80	5	-1.47	172621370	32629	180.02	5360	5410	5220	7080	3820	5450	5290.35	28.89	0	8371	5583	5516	5443	5376	5303	5550	5410	60	1630	500	4030	10	1	12055535	647	103.27	0.77	12	0.27	52.00	6950.00	6860	20220804	-21.72	4500	20230103	19.33	6830	-21.38	20230612	4500	19.33	20230103	6830	-21.38	20230612	4500	19.33	20230103	4.78	N	040160	500	60 억		3483432	N	N	0	N	00	N
141	20230807	130411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-60	5	-1.10	157702020	29843	164.65	5360	5410	5220	7080	3820	5450	5284.31	28.89	0	7578	5583	5516	5443	5376	5303	5550	5410	60	1630	500	4030	10	1	12055535	650	103.65	0.78	12	0.25	52.00	6950.00	6860	20220804	-21.43	4500	20230103	19.78	6830	-21.08	20230612	4500	19.78	20230103	6830	-21.08	20230612	4500	19.78	20230103	4.78	N	040160	500	60 억		3483432	N	N	0	N	00	N
142	20230807	120409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-70	5	-1.28	150649950	28533	157.42	5360	5380	5220	7080	3820	5450	5279.76	28.89	0	7563	5583	5516	5443	5376	5303	5550	5410	60	1630	500	4030	10	1	12055535	649	103.46	0.77	12	0.24	52.00	6950.00	6860	20220804	-21.57	4500	20230103	19.56	6830	-21.23	20230612	4500	19.56	20230103	6830	-21.23	20230612	4500	19.56	20230103	4.78	N	040160	500	60 억		3483432	N	N	0	N	00	N
143	20230807	110406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-150	5	-2.75	135464020	25682	141.69	5360	5360	5220	7080	3820	5450	5274.57	28.89	0	5601	5583	5516	5443	5376	5303	5550	5410	60	1630	500	4030	10	1	12055535	639	101.92	0.76	12	0.21	52.00	6950.00	6860	20220804	-22.74	4500	20230103	17.78	6830	-22.40	20230612	4500	17.78	20230103	6830	-22.40	20230612	4500	17.78	20230103	4.78	N	040160	500	60 억		3483432	N	N	0	N	00	N
144	20230807	100410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-210	5	-3.85	73300720	13863	76.49	5360	5360	5230	7080	3820	5450	5287.33	28.89	0	-928	5583	5516	5443	5376	5303	5550	5410	60	1630	500	4030	10	1	12055535	632	100.77	0.75	12	0.11	52.00	6950.00	6860	20220804	-23.62	4500	20230103	16.44	6830	-23.28	20230612	4500	16.44	20230103	6830	-23.28	20230612	4500	16.44	20230103	4.78	N	040160	500	60 억		3483432	N	N	0	N	00	N
145	20230807	090411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-210	5	-3.85	38885630	7316	40.36	5360	5360	5230	7080	3820	5450	5314.87	28.89	0	343	5583	5516	5443	5376	5303	5550	5410	60	1630	500	4030	10	1	12055535	632	100.77	0.75	12	0.06	52.00	6950.00	6860	20220804	-23.62	4500	20230103	16.44	6830	-23.28	20230612	4500	16.44	20230103	6830	-23.28	20230612	4500	16.44	20230103	4.78	N	040160	500	60 억		3483432	N	N	0	N	00	N
146	20230804	160406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	0	3	0.00	98358210	18125	70.08	5420	5510	5370	7080	3820	5450	5425.42	28.93	0	-4747	5636	5542	5416	5322	5196	5590	5370	60	1630	500	4030	10	1	12055535	657	104.81	0.78	12	0.15	52.00	6950.00	6860	20220804	-20.55	4500	20230103	21.11	6830	-20.20	20230612	4500	21.11	20230103	6860	-20.55	20220804	4500	21.11	20230103	4.76	N	040160	500	60 억		3488004	N	N	0	N	00	N
147	20230804	150407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	-20	5	-0.37	77050190	14205	54.92	5420	5510	5370	7080	3820	5450	5424.16	28.93	0	-4632	5636	5542	5416	5322	5196	5590	5370	60	1630	500	4030	10	1	12055535	655	104.42	0.78	12	0.12	52.00	6950.00	6860	20220804	-20.85	4500	20230103	20.67	6830	-20.50	20230612	4500	20.67	20230103	6860	-20.85	20220804	4500	20.67	20230103	4.76	N	040160	500	60 억		3488004	N	N	0	N	00	N
148	20230804	140413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	-10	5	-0.18	72682330	13397	51.80	5420	5510	5370	7080	3820	5450	5425.27	28.93	0	-4545	5636	5542	5416	5322	5196	5590	5370	60	1630	500	4030	10	1	12055535	656	104.62	0.78	12	0.11	52.00	6950.00	6860	20220804	-20.70	4500	20230103	20.89	6830	-20.35	20230612	4500	20.89	20230103	6860	-20.70	20220804	4500	20.89	20230103	4.76	N	040160	500	60 억		3488004	N	N	0	N	00	N
149	20230804	130407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	-10	5	-0.18	64187650	11819	45.70	5420	5510	5370	7080	3820	5450	5430.89	28.93	0	-4542	5636	5542	5416	5322	5196	5590	5370	60	1630	500	4030	10	1	12055535	656	104.62	0.78	12	0.10	52.00	6950.00	6860	20220804	-20.70	4500	20230103	20.89	6830	-20.35	20230612	4500	20.89	20230103	6860	-20.70	20220804	4500	20.89	20230103	4.76	N	040160	500	60 억		3488004	N	N	0	N	00	N
150	20230804	120407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	10	2	0.18	41279730	7581	29.31	5420	5510	5400	7080	3820	5450	5445.16	28.93	0	-1455	5636	5542	5416	5322	5196	5590	5370	60	1630	500	4030	10	1	12055535	658	105.00	0.79	12	0.06	52.00	6950.00	6860	20220804	-20.41	4500	20230103	21.33	6830	-20.06	20230612	4500	21.33	20230103	6860	-20.41	20220804	4500	21.33	20230103	4.76	N	040160	500	60 억		3488004	N	N	0	N	00	N
151	20230804	110409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	30	2	0.55	36566200	6716	25.97	5420	5510	5400	7080	3820	5450	5444.64	28.93	0	-1290	5636	5542	5416	5322	5196	5590	5370	60	1630	500	4030	10	1	12055535	661	105.38	0.79	12	0.06	52.00	6950.00	6860	20220804	-20.12	4500	20230103	21.78	6830	-19.77	20230612	4500	21.78	20230103	6860	-20.12	20220804	4500	21.78	20230103	4.76	N	040160	500	60 억		3488004	N	N	0	N	00	N
152	20230804	100404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	30	2	0.55	15994020	2929	11.33	5420	5510	5400	7080	3820	5450	5460.57	28.93	0	-579	5636	5542	5416	5322	5196	5590	5370	60	1630	500	4030	10	1	12055535	661	105.38	0.79	12	0.02	52.00	6950.00	6860	20220804	-20.12	4500	20230103	21.78	6830	-19.77	20230612	4500	21.78	20230103	6860	-20.12	20220804	4500	21.78	20230103	4.76	N	040160	500	60 억		3488004	N	N	0	N	00	N
153	20230804	090404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-30	5	-0.55	1644520	303	1.17	5420	5480	5420	7080	3820	5450	5427.46	28.93	0	-20	5636	5542	5416	5322	5196	5590	5370	60	1630	500	4030	10	1	12055535	653	104.23	0.78	12	0.00	52.00	6950.00	6860	20220804	-20.99	4500	20230103	20.44	6830	-20.64	20230612	4500	20.44	20230103	6860	-20.99	20220804	4500	20.44	20230103	4.76	N	040160	500	60 억		3488004	N	N	0	N	00	N
154	20230803	160404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-80	5	-1.45	135805690	25381	94.49	5430	5510	5290	7180	3880	5530	5350.68	28.91	0	3361	5703	5616	5543	5456	5383	5660	5500	60	1650	500	4090	10	1	12055535	657	104.81	0.78	12	0.21	52.00	6950.00	7290	20220802	-25.24	4500	20230103	21.11	6830	-20.20	20230612	4500	21.11	20230103	6860	-20.55	20220804	4500	21.11	20230103	4.72	N	040160	500	60 억		3484915	N	N	0	N	00	N
155	20230803	150407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	-140	5	-2.53	125594940	23493	87.46	5430	5510	5290	7180	3880	5530	5346.06	28.91	0	3843	5703	5616	5543	5456	5383	5660	5500	60	1650	500	4090	10	1	12055535	650	103.65	0.78	12	0.19	52.00	6950.00	7290	20220802	-26.06	4500	20230103	19.78	6830	-21.08	20230612	4500	19.78	20230103	6860	-21.43	20220804	4500	19.78	20230103	4.72	N	040160	500	60 억		3484915	N	N	0	N	00	N
156	20230803	140403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	-170	5	-3.07	110607880	20697	77.06	5430	5510	5290	7180	3880	5530	5344.15	28.91	0	5762	5703	5616	5543	5456	5383	5660	5500	60	1650	500	4090	10	1	12055535	646	103.08	0.77	12	0.17	52.00	6950.00	7290	20220802	-26.47	4500	20230103	19.11	6830	-21.52	20230612	4500	19.11	20230103	6860	-21.87	20220804	4500	19.11	20230103	4.72	N	040160	500	60 억		3484915	N	N	0	N	00	N
157	20230803	130407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-200	5	-3.62	103394590	19348	72.03	5430	5510	5290	7180	3880	5530	5343.94	28.91	0	6091	5703	5616	5543	5456	5383	5660	5500	60	1650	500	4090	10	1	12055535	643	102.50	0.77	12	0.16	52.00	6950.00	7290	20220802	-26.89	4500	20230103	18.44	6830	-21.96	20230612	4500	18.44	20230103	6860	-22.30	20220804	4500	18.44	20230103	4.72	N	040160	500	60 억		3484915	N	N	0	N	00	N
158	20230803	120407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	-160	5	-2.89	90303640	16882	62.85	5430	5510	5290	7180	3880	5530	5349.11	28.91	0	5703	5703	5616	5543	5456	5383	5660	5500	60	1650	500	4090	10	1	12055535	647	103.27	0.77	12	0.14	52.00	6950.00	7290	20220802	-26.34	4500	20230103	19.33	6830	-21.38	20230612	4500	19.33	20230103	6860	-21.72	20220804	4500	19.33	20230103	4.72	N	040160	500	60 억		3484915	N	N	0	N	00	N
159	20230803	110402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-40	5	-0.72	26273090	4829	17.98	5430	5510	5310	7180	3880	5530	5440.69	28.91	0	-1604	5703	5616	5543	5456	5383	5660	5500	60	1650	500	4090	10	1	12055535	662	105.58	0.79	12	0.04	52.00	6950.00	7290	20220802	-24.69	4500	20230103	22.00	6830	-19.62	20230612	4500	22.00	20230103	6860	-19.97	20220804	4500	22.00	20230103	4.72	N	040160	500	60 억		3484915	N	N	0	N	00	N
160	20230803	100402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	-20	5	-0.36	14337360	2634	9.81	5430	5510	5310	7180	3880	5530	5443.19	28.91	0	-534	5703	5616	5543	5456	5383	5660	5500	60	1650	500	4090	10	1	12055535	664	105.96	0.79	12	0.02	52.00	6950.00	7290	20220802	-24.42	4500	20230103	22.44	6830	-19.33	20230612	4500	22.44	20230103	6860	-19.68	20220804	4500	22.44	20230103	4.72	N	040160	500	60 억		3484915	N	N	0	N	00	N
161	20230803	090402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	-50	5	-0.90	5782740	1064	3.96	5430	5500	5430	7180	3880	5530	5434.91	28.91	0	136	5703	5616	5543	5456	5383	5660	5500	60	1650	500	4090	10	1	12055535	661	105.38	0.79	12	0.01	52.00	6950.00	7290	20220802	-24.83	4500	20230103	21.78	6830	-19.77	20230612	4500	21.78	20230103	6860	-20.12	20220804	4500	21.78	20230103	4.72	N	040160	500	60 억		3484915	N	N	0	N	00	N
162	20230802	160405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	90	2	1.65	146781450	26560	108.62	5520	5630	5470	7070	3810	5440	5526.41	28.92	0	-933	5626	5532	5456	5362	5286	5580	5410	60	1630	500	4020	10	1	12055535	667	106.35	0.80	12	0.22	52.00	6950.00	7290	20220802	-24.14	4500	20230103	22.89	6830	-19.03	20230612	4500	22.89	20230103	7290	-24.14	20220802	4500	22.89	20230103	4.67	N	040160	500	60 억		3486658	N	N	0	N	00	N
163	20230802	150409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	80	2	1.47	134737620	24373	99.68	5520	5630	5470	7070	3810	5440	5528.15	28.92	0	-924	5626	5532	5456	5362	5286	5580	5410	60	1630	500	4020	10	1	12055535	665	106.15	0.79	12	0.20	52.00	6950.00	7290	20220802	-24.28	4500	20230103	22.67	6830	-19.18	20230612	4500	22.67	20230103	7290	-24.28	20220802	4500	22.67	20230103	4.67	N	040160	500	60 억		3486658	N	N	0	N	00	N
164	20230802	140406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	70	2	1.29	130642380	23629	96.63	5520	5630	5470	7070	3810	5440	5528.90	28.92	0	-680	5626	5532	5456	5362	5286	5580	5410	60	1630	500	4020	10	1	12055535	664	105.96	0.79	12	0.20	52.00	6950.00	7290	20220802	-24.42	4500	20230103	22.44	6830	-19.33	20230612	4500	22.44	20230103	7290	-24.42	20220802	4500	22.44	20230103	4.67	N	040160	500	60 억		3486658	N	N	0	N	00	N
165	20230802	130404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	90	2	1.65	106391970	19211	78.57	5520	5630	5470	7070	3810	5440	5538.08	28.92	0	1064	5626	5532	5456	5362	5286	5580	5410	60	1630	500	4020	10	1	12055535	667	106.35	0.80	12	0.16	52.00	6950.00	7290	20220802	-24.14	4500	20230103	22.89	6830	-19.03	20230612	4500	22.89	20230103	7290	-24.14	20220802	4500	22.89	20230103	4.67	N	040160	500	60 억		3486658	N	N	0	N	00	N
166	20230802	120400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	110	2	2.02	96353260	17403	71.17	5520	5630	5470	7070	3810	5440	5536.59	28.92	0	1649	5626	5532	5456	5362	5286	5580	5410	60	1630	500	4020	10	1	12055535	669	106.73	0.80	12	0.14	52.00	6950.00	7290	20220802	-23.87	4500	20230103	23.33	6830	-18.74	20230612	4500	23.33	20230103	7290	-23.87	20220802	4500	23.33	20230103	4.67	N	040160	500	60 억		3486658	N	N	0	N	00	N
167	20230802	110358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	100	2	1.84	62818110	11385	46.56	5520	5570	5470	7070	3810	5440	5517.62	28.92	0	877	5626	5532	5456	5362	5286	5580	5410	60	1630	500	4020	10	1	12055535	668	106.54	0.80	12	0.09	52.00	6950.00	7290	20220802	-24.01	4500	20230103	23.11	6830	-18.89	20230612	4500	23.11	20230103	7290	-24.01	20220802	4500	23.11	20230103	4.67	N	040160	500	60 억		3486658	N	N	0	N	00	N
168	20230802	100401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	130	2	2.39	40616580	7368	30.13	5520	5570	5470	7070	3810	5440	5512.57	28.92	0	177	5626	5532	5456	5362	5286	5580	5410	60	1630	500	4020	10	1	12055535	671	107.12	0.80	12	0.06	52.00	6950.00	7290	20220802	-23.59	4500	20230103	23.78	6830	-18.45	20230612	4500	23.78	20230103	7290	-23.59	20220802	4500	23.78	20230103	4.67	N	040160	500	60 억		3486658	N	N	0	N	00	N
169	20230802	090400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	40	2	0.74	2485580	451	1.84	5520	5520	5480	7070	3810	5440	5511.26	28.92	0	-275	5626	5532	5456	5362	5286	5580	5410	60	1630	500	4020	10	1	12055535	661	105.38	0.79	12	0.00	52.00	6950.00	7290	20220802	-24.83	4500	20230103	21.78	6830	-19.77	20230612	4500	21.78	20230103	7290	-24.83	20220802	4500	21.78	20230103	4.67	N	040160	500	60 억		3486658	N	N	0	N	00	N
170	20230801	160402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	60	2	1.12	134134820	24449	111.42	5380	5550	5380	6990	3770	5380	5488.29	28.94	0	-1843	5513	5446	5383	5316	5253	5415	5285	60	1610	500	3980	10	1	12055535	656	104.62	0.78	12	0.20	52.00	6950.00	7290	20220802	-25.38	4500	20230103	20.89	6830	-20.35	20230612	4500	20.89	20230103	7290	-25.38	20220802	4500	20.89	20230103	4.68	N	040160	500	60 억		3488469	N	N	0	N	00	N
171	20230801	150358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	110	2	2.04	120227000	21894	99.77	5380	5550	5380	6990	3770	5380	5491.32	28.94	0	-1925	5513	5446	5383	5316	5253	5415	5285	60	1610	500	3980	10	1	12055535	662	105.58	0.79	12	0.18	52.00	6950.00	7290	20220802	-24.69	4500	20230103	22.00	6830	-19.62	20230612	4500	22.00	20230103	7290	-24.69	20220802	4500	22.00	20230103	4.68	N	040160	500	60 억		3488469	N	N	0	N	00	N
172	20230801	140407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	120	2	2.23	117785450	21448	97.74	5380	5550	5380	6990	3770	5380	5491.68	28.94	0	-1996	5513	5446	5383	5316	5253	5415	5285	60	1610	500	3980	10	1	12055535	663	105.77	0.79	12	0.18	52.00	6950.00	7290	20220802	-24.55	4500	20230103	22.22	6830	-19.47	20230612	4500	22.22	20230103	7290	-24.55	20220802	4500	22.22	20230103	4.68	N	040160	500	60 억		3488469	N	N	0	N	00	N
173	20230801	130359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	150	2	2.79	98309710	17893	81.54	5380	5550	5380	6990	3770	5380	5494.31	28.94	0	-1222	5513	5446	5383	5316	5253	5415	5285	60	1610	500	3980	10	1	12055535	667	106.35	0.80	12	0.15	52.00	6950.00	7290	20220802	-24.14	4500	20230103	22.89	6830	-19.03	20230612	4500	22.89	20230103	7290	-24.14	20220802	4500	22.89	20230103	4.68	N	040160	500	60 억		3488469	N	N	0	N	00	N
174	20230801	120359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	160	2	2.97	78592750	14322	65.27	5380	5550	5380	6990	3770	5380	5487.55	28.94	0	-1985	5513	5446	5383	5316	5253	5415	5285	60	1610	500	3980	10	1	12055535	668	106.54	0.80	12	0.12	52.00	6950.00	7290	20220802	-24.01	4500	20230103	23.11	6830	-18.89	20230612	4500	23.11	20230103	7290	-24.01	20220802	4500	23.11	20230103	4.68	N	040160	500	60 억		3488469	N	N	0	N	00	N
175	20230801	110357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	150	2	2.79	65961870	12033	54.84	5380	5550	5380	6990	3770	5380	5481.75	28.94	0	-634	5513	5446	5383	5316	5253	5415	5285	60	1610	500	3980	10	1	12055535	667	106.35	0.80	12	0.10	52.00	6950.00	7290	20220802	-24.14	4500	20230103	22.89	6830	-19.03	20230612	4500	22.89	20230103	7290	-24.14	20220802	4500	22.89	20230103	4.68	N	040160	500	60 억		3488469	N	N	0	N	00	N
176	20230801	100400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	120	2	2.23	32411170	5947	27.10	5380	5500	5380	6990	3770	5380	5450.00	28.94	0	-1119	5513	5446	5383	5316	5253	5415	5285	60	1610	500	3980	10	1	12055535	663	105.77	0.79	12	0.05	52.00	6950.00	7290	20220802	-24.55	4500	20230103	22.22	6830	-19.47	20230612	4500	22.22	20230103	7290	-24.55	20220802	4500	22.22	20230103	4.68	N	040160	500	60 억		3488469	N	N	0	N	00	N
177	20230801	090356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	50	2	0.93	4012570	745	3.40	5380	5430	5380	6990	3770	5380	5386.00	28.94	0	-76	5513	5446	5383	5316	5253	5415	5285	60	1610	500	3980	10	1	12055535	655	104.42	0.78	12	0.01	52.00	6950.00	7290	20220802	-25.51	4500	20230103	20.67	6830	-20.50	20230612	4500	20.67	20230103	7290	-25.51	20220802	4500	20.67	20230103	4.68	N	040160	500	60 억		3488469	N	N	0	N	00	N