KissMeData/352910/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	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	90	2	0.98	556798710	60832	21.46	9140	9350	8950	11960	6440	9200	9152.62	1.08	0	1412	10306	9752	9296	8742	8286	10030	9020	61	2760	500	6250	10	1	12166093	1130	-42.42	3.23	12	0.50	-219.00	2879.00	15180	20230309	-38.80	7670	20221031	21.12	15180	-38.80	20230309	8180	13.57	20230726	15180	-38.80	20230309	7670	21.12	20221031	1.30	N	352910	500	60 억		130807	N	N	0	N	00	N
3	20230831	151516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	60	2	0.65	542623250	59306	20.92	9140	9350	8950	11960	6440	9200	9149.17	1.08	0	1459	10306	9752	9296	8742	8286	10030	9020	61	2760	500	6250	10	1	12166093	1127	-42.28	3.22	12	0.49	-219.00	2879.00	15180	20230309	-39.00	7670	20221031	20.73	15180	-39.00	20230309	8180	13.20	20230726	15180	-39.00	20230309	7670	20.73	20221031	1.30	N	352910	500	60 억		130807	N	N	0	N	00	N
4	20230831	141637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	0	3	0.00	505582490	55300	19.51	9140	9350	8950	11960	6440	9200	9142.08	1.08	0	3355	10306	9752	9296	8742	8286	10030	9020	61	2760	500	6250	10	1	12166093	1119	-42.01	3.20	12	0.45	-219.00	2879.00	15180	20230309	-39.39	7670	20221031	19.95	15180	-39.39	20230309	8180	12.47	20230726	15180	-39.39	20230309	7670	19.95	20221031	1.30	N	352910	500	60 억		130807	N	N	0	N	00	N
5	20230831	131557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	10	2	0.11	451110970	49393	17.42	9140	9350	8950	11960	6440	9200	9132.49	1.08	0	6298	10306	9752	9296	8742	8286	10030	9020	61	2760	500	6250	10	1	12166093	1120	-42.05	3.20	12	0.41	-219.00	2879.00	15180	20230309	-39.33	7670	20221031	20.08	15180	-39.33	20230309	8180	12.59	20230726	15180	-39.33	20230309	7670	20.08	20221031	1.30	N	352910	500	60 억		130807	N	N	0	N	00	N
6	20230831	121653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	40	2	0.43	410938120	45020	15.88	9140	9350	8950	11960	6440	9200	9127.19	1.08	0	7486	10306	9752	9296	8742	8286	10030	9020	61	2760	500	6250	10	1	12166093	1124	-42.19	3.21	12	0.37	-219.00	2879.00	15180	20230309	-39.13	7670	20221031	20.47	15180	-39.13	20230309	8180	12.96	20230726	15180	-39.13	20230309	7670	20.47	20221031	1.30	N	352910	500	60 억		130807	N	N	0	N	00	N
7	20230831	112135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	40	2	0.43	336459170	36996	13.05	9140	9350	8950	11960	6440	9200	9093.20	1.08	0	9927	10306	9752	9296	8742	8286	10030	9020	61	2760	500	6250	10	1	12166093	1124	-42.19	3.21	12	0.30	-219.00	2879.00	15180	20230309	-39.13	7670	20221031	20.47	15180	-39.13	20230309	8180	12.96	20230726	15180	-39.13	20230309	7670	20.47	20221031	1.30	N	352910	500	60 억		130807	N	N	0	N	00	N
8	20230831	101743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-160	5	-1.74	199043800	21878	7.72	9140	9270	8950	11960	6440	9200	9095.79	1.08	0	5587	10306	9752	9296	8742	8286	10030	9020	61	2760	500	6250	10	1	12166093	1100	-41.28	3.14	12	0.18	-219.00	2879.00	15180	20230309	-40.45	7670	20221031	17.86	15180	-40.45	20230309	8180	10.51	20230726	15180	-40.45	20230309	7670	17.86	20221031	1.30	N	352910	500	60 억		130807	N	N	0	N	00	N
9	20230831	091617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-40	5	-0.43	76256660	8309	2.93	9140	9270	9110	11960	6440	9200	9176.34	1.08	0	1273	10306	9752	9296	8742	8286	10030	9020	61	2760	500	6250	10	1	12166093	1114	-41.83	3.18	12	0.07	-219.00	2879.00	15180	20230309	-39.66	7670	20221031	19.43	15180	-39.66	20230309	8180	11.98	20230726	15180	-39.66	20230309	7670	19.43	20221031	1.30	N	352910	500	60 억		130807	N	N	0	N	00	N
10	20230830	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	410	2	4.66	2674383440	282802	1478.01	8980	9850	8840	11420	6160	8790	9457.06	1.14	0	-12643	9043	8916	8753	8626	8463	8980	8690	61	2630	500	5970	10	1	12166093	1119	-42.01	3.20	12	2.32	-219.00	2879.00	15180	20230309	-39.39	7670	20221031	19.95	15180	-39.39	20230309	8180	12.47	20230726	15180	-39.39	20230309	7670	19.95	20221031	1.30	N	352910	500	60 억		139137	N	N	0	N	00	N
11	20230830	151446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	370	2	4.21	2622289850	277132	1448.37	8980	9850	8840	11420	6160	8790	9462.24	1.14	0	-13892	9043	8916	8753	8626	8463	8980	8690	61	2630	500	5970	10	1	12166093	1114	-41.83	3.18	12	2.28	-219.00	2879.00	15180	20230309	-39.66	7670	20221031	19.43	15180	-39.66	20230309	8180	11.98	20230726	15180	-39.66	20230309	7670	19.43	20221031	1.30	N	352910	500	60 억		139137	N	N	0	N	00	N
12	20230830	141544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	530	2	6.03	2369153140	249596	1304.46	8980	9850	8840	11420	6160	8790	9491.95	1.14	0	-19571	9043	8916	8753	8626	8463	8980	8690	61	2630	500	5970	10	1	12166093	1134	-42.56	3.24	12	2.05	-219.00	2879.00	15180	20230309	-38.60	7670	20221031	21.51	15180	-38.60	20230309	8180	13.94	20230726	15180	-38.60	20230309	7670	21.51	20221031	1.30	N	352910	500	60 억		139137	N	N	0	N	00	N
13	20230830	131542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	470	2	5.35	2242380270	235945	1233.12	8980	9850	8840	11420	6160	8790	9503.83	1.14	0	-20152	9043	8916	8753	8626	8463	8980	8690	61	2630	500	5970	10	1	12166093	1127	-42.28	3.22	12	1.94	-219.00	2879.00	15180	20230309	-39.00	7670	20221031	20.73	15180	-39.00	20230309	8180	13.20	20230726	15180	-39.00	20230309	7670	20.73	20221031	1.30	N	352910	500	60 억		139137	N	N	0	N	00	N
14	20230830	121552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	440	2	5.01	2176933950	228850	1196.04	8980	9850	8840	11420	6160	8790	9512.49	1.14	0	-20643	9043	8916	8753	8626	8463	8980	8690	61	2630	500	5970	10	1	12166093	1123	-42.15	3.21	12	1.88	-219.00	2879.00	15180	20230309	-39.20	7670	20221031	20.34	15180	-39.20	20230309	8180	12.84	20230726	15180	-39.20	20230309	7670	20.34	20221031	1.30	N	352910	500	60 억		139137	N	N	0	N	00	N
15	20230830	112121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	580	2	6.60	1990891620	208735	1090.91	8980	9850	8840	11420	6160	8790	9537.89	1.14	0	-22475	9043	8916	8753	8626	8463	8980	8690	61	2630	500	5970	10	1	12166093	1140	-42.79	3.25	12	1.72	-219.00	2879.00	15180	20230309	-38.27	7670	20221031	22.16	15180	-38.27	20230309	8180	14.55	20230726	15180	-38.27	20230309	7670	22.16	20221031	1.30	N	352910	500	60 억		139137	N	N	0	N	00	N
16	20230830	101643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9360	570	2	6.48	1899140910	198941	1039.73	8980	9850	8840	11420	6160	8790	9546.25	1.14	0	-19780	9043	8916	8753	8626	8463	8980	8690	61	2630	500	5970	10	1	12166093	1139	-42.74	3.25	12	1.64	-219.00	2879.00	15180	20230309	-38.34	7670	20221031	22.03	15180	-38.34	20230309	8180	14.43	20230726	15180	-38.34	20230309	7670	22.03	20221031	1.30	N	352910	500	60 억		139137	N	N	0	N	00	N
17	20230830	091542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9650	860	2	9.78	1158161710	120905	631.89	8980	9850	8840	11420	6160	8790	9579.11	1.14	0	-7454	9043	8916	8753	8626	8463	8980	8690	61	2630	500	5970	10	1	12166093	1174	-44.06	3.35	12	0.99	-219.00	2879.00	15180	20230309	-36.43	7670	20221031	25.81	15180	-36.43	20230309	8180	17.97	20230726	15180	-36.43	20230309	7670	25.81	20221031	1.30	N	352910	500	60 억		139137	N	N	0	N	00	N
18	20230829	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	130	2	1.50	167946980	19117	119.63	8590	8880	8590	11250	6070	8660	8785.22	1.08	0	8125	9106	8882	8536	8312	7966	8995	8425	61	2590	500	5880	10	1	12166093	1069	-40.14	3.05	12	0.16	-219.00	2879.00	15180	20230309	-42.09	7670	20221031	14.60	15180	-42.09	20230309	8180	7.46	20230726	15180	-42.09	20230309	7670	14.60	20221031	1.31	N	352910	500	60 억		131012	N	N	0	N	00	N
19	20230829	151457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	140	2	1.62	165670050	18858	118.01	8590	8880	8590	11250	6070	8660	8785.13	1.08	0	7949	9106	8882	8536	8312	7966	8995	8425	61	2590	500	5880	10	1	12166093	1071	-40.18	3.06	12	0.16	-219.00	2879.00	15180	20230309	-42.03	7670	20221031	14.73	15180	-42.03	20230309	8180	7.58	20230726	15180	-42.03	20230309	7670	14.73	20221031	1.31	N	352910	500	60 억		131012	N	N	0	N	00	N
20	20230829	141642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	150	2	1.73	159939640	18208	113.94	8590	8880	8590	11250	6070	8660	8784.03	1.08	0	7502	9106	8882	8536	8312	7966	8995	8425	61	2590	500	5880	10	1	12166093	1072	-40.23	3.06	12	0.15	-219.00	2879.00	15180	20230309	-41.96	7670	20221031	14.86	15180	-41.96	20230309	8180	7.70	20230726	15180	-41.96	20230309	7670	14.86	20221031	1.31	N	352910	500	60 억		131012	N	N	0	N	00	N
21	20230829	131532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	100	2	1.15	121718000	13866	86.77	8590	8880	8590	11250	6070	8660	8778.16	1.08	0	5987	9106	8882	8536	8312	7966	8995	8425	61	2590	500	5880	10	1	12166093	1066	-40.00	3.04	12	0.11	-219.00	2879.00	15180	20230309	-42.29	7670	20221031	14.21	15180	-42.29	20230309	8180	7.09	20230726	15180	-42.29	20230309	7670	14.21	20221031	1.31	N	352910	500	60 억		131012	N	N	0	N	00	N
22	20230829	121642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	140	2	1.62	112663250	12834	80.31	8590	8880	8590	11250	6070	8660	8778.50	1.08	0	5628	9106	8882	8536	8312	7966	8995	8425	61	2590	500	5880	10	1	12166093	1071	-40.18	3.06	12	0.11	-219.00	2879.00	15180	20230309	-42.03	7670	20221031	14.73	15180	-42.03	20230309	8180	7.58	20230726	15180	-42.03	20230309	7670	14.73	20221031	1.31	N	352910	500	60 억		131012	N	N	0	N	00	N
23	20230829	112345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	100	2	1.15	103219380	11751	73.54	8590	8880	8590	11250	6070	8660	8783.88	1.08	0	5381	9106	8882	8536	8312	7966	8995	8425	61	2590	500	5880	10	1	12166093	1066	-40.00	3.04	12	0.10	-219.00	2879.00	15180	20230309	-42.29	7670	20221031	14.21	15180	-42.29	20230309	8180	7.09	20230726	15180	-42.29	20230309	7670	14.21	20221031	1.31	N	352910	500	60 억		131012	N	N	0	N	00	N
24	20230829	101737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	150	2	1.73	83934170	9551	59.77	8590	8880	8590	11250	6070	8660	8788.00	1.08	0	4860	9106	8882	8536	8312	7966	8995	8425	61	2590	500	5880	10	1	12166093	1072	-40.23	3.06	12	0.08	-219.00	2879.00	15180	20230309	-41.96	7670	20221031	14.86	15180	-41.96	20230309	8180	7.70	20230726	15180	-41.96	20230309	7670	14.86	20221031	1.31	N	352910	500	60 억		131012	N	N	0	N	00	N
25	20230829	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	100	2	1.15	10840400	1246	7.80	8590	8760	8590	11250	6070	8660	8700.16	1.08	0	900	9106	8882	8536	8312	7966	8995	8425	61	2590	500	5880	10	1	12166093	1066	-40.00	3.04	12	0.01	-219.00	2879.00	15180	20230309	-42.29	7670	20221031	14.21	15180	-42.29	20230309	8180	7.09	20230726	15180	-42.29	20230309	7670	14.21	20221031	1.31	N	352910	500	60 억		131012	N	N	0	N	00	N
26	20230828	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	130	2	1.52	136727720	15969	193.49	8500	8760	8190	11080	5980	8530	8562.07	1.05	0	3055	8836	8682	8556	8402	8276	8620	8340	61	2550	500	5800	10	1	12166093	1054	-39.54	3.01	12	0.13	-219.00	2879.00	15850	20220825	-45.36	7670	20221031	12.91	15180	-42.95	20230309	8180	5.87	20230726	15180	-42.95	20230309	7670	12.91	20221031	1.31	N	352910	500	60 억		127765	N	N	0	N	00	N
27	20230828	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	120	2	1.41	134072700	15662	189.77	8500	8760	8190	11080	5980	8530	8560.38	1.05	0	2963	8836	8682	8556	8402	8276	8620	8340	61	2550	500	5800	10	1	12166093	1052	-39.50	3.00	12	0.13	-219.00	2879.00	15850	20220825	-45.43	7670	20221031	12.78	15180	-43.02	20230309	8180	5.75	20230726	15180	-43.02	20230309	7670	12.78	20221031	1.31	N	352910	500	60 억		127765	N	N	0	N	00	N
28	20230828	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	180	2	2.11	128696460	15043	182.27	8500	8760	8190	11080	5980	8530	8555.24	1.05	0	2962	8836	8682	8556	8402	8276	8620	8340	61	2550	500	5800	10	1	12166093	1060	-39.77	3.03	12	0.12	-219.00	2879.00	15850	20220825	-45.05	7670	20221031	13.56	15180	-42.62	20230309	8180	6.48	20230726	15180	-42.62	20230309	7670	13.56	20221031	1.31	N	352910	500	60 억		127765	N	N	0	N	00	N
29	20230828	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	160	2	1.88	90258770	10619	128.67	8500	8690	8190	11080	5980	8530	8499.74	1.05	0	2150	8836	8682	8556	8402	8276	8620	8340	61	2550	500	5800	10	1	12166093	1057	-39.68	3.02	12	0.09	-219.00	2879.00	15850	20220825	-45.17	7670	20221031	13.30	15180	-42.75	20230309	8180	6.23	20230726	15180	-42.75	20230309	7670	13.30	20221031	1.31	N	352910	500	60 억		127765	N	N	0	N	00	N
30	20230828	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	120	2	1.41	86227660	10154	123.03	8500	8690	8190	11080	5980	8530	8491.99	1.05	0	2119	8836	8682	8556	8402	8276	8620	8340	61	2550	500	5800	10	1	12166093	1052	-39.50	3.00	12	0.08	-219.00	2879.00	15850	20220825	-45.43	7670	20221031	12.78	15180	-43.02	20230309	8180	5.75	20230726	15180	-43.02	20230309	7670	12.78	20221031	1.31	N	352910	500	60 억		127765	N	N	0	N	00	N
31	20230828	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	140	2	1.64	82403230	9713	117.69	8500	8680	8190	11080	5980	8530	8483.81	1.05	0	2036	8836	8682	8556	8402	8276	8620	8340	61	2550	500	5800	10	1	12166093	1055	-39.59	3.01	12	0.08	-219.00	2879.00	15850	20220825	-45.30	7670	20221031	13.04	15180	-42.89	20230309	8180	5.99	20230726	15180	-42.89	20230309	7670	13.04	20221031	1.31	N	352910	500	60 억		127765	N	N	0	N	00	N
32	20230828	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	100	2	1.17	63296720	7496	90.83	8500	8640	8190	11080	5980	8530	8444.07	1.05	0	1664	8836	8682	8556	8402	8276	8620	8340	61	2550	500	5800	10	1	12166093	1050	-39.41	3.00	12	0.06	-219.00	2879.00	15850	20220825	-45.55	7670	20221031	12.52	15180	-43.15	20230309	8180	5.50	20230726	15180	-43.15	20230309	7670	12.52	20221031	1.31	N	352910	500	60 억		127765	N	N	0	N	00	N
33	20230828	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-30	5	-0.35	33188550	3961	47.99	8500	8640	8190	11080	5980	8530	8378.83	1.05	0	874	8836	8682	8556	8402	8276	8620	8340	61	2550	500	5800	10	1	12166093	1034	-38.81	2.95	12	0.03	-219.00	2879.00	15850	20220825	-46.37	7670	20221031	10.82	15180	-44.01	20230309	8180	3.91	20230726	15180	-44.01	20230309	7670	10.82	20221031	1.31	N	352910	500	60 억		127765	N	N	0	N	00	N
34	20230825	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	-140	5	-1.61	70646490	8246	49.17	8580	8710	8430	11270	6070	8670	8567.64	1.06	0	-1310	8876	8772	8616	8512	8356	8825	8565	61	2600	500	5890	10	1	12166093	1038	-38.95	2.96	12	0.07	-219.00	2879.00	15850	20220825	-46.18	7670	20221031	11.21	15180	-43.81	20230309	8180	4.28	20230726	15850	-46.18	20220825	7670	11.21	20221031	1.32	N	352910	500	60 억		129075	N	N	0	N	00	N
35	20230825	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	-120	5	-1.38	65825620	7681	45.80	8580	8710	8430	11270	6070	8670	8569.93	1.06	0	-1127	8876	8772	8616	8512	8356	8825	8565	61	2600	500	5890	10	1	12166093	1040	-39.04	2.97	12	0.06	-219.00	2879.00	15850	20220825	-46.06	7670	20221031	11.47	15180	-43.68	20230309	8180	4.52	20230726	15850	-46.06	20220825	7670	11.47	20221031	1.32	N	352910	500	60 억		129075	N	N	0	N	00	N
36	20230825	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	-90	5	-1.04	57212260	6672	39.79	8580	8710	8430	11270	6070	8670	8574.98	1.06	0	-740	8876	8772	8616	8512	8356	8825	8565	61	2600	500	5890	10	1	12166093	1044	-39.18	2.98	12	0.05	-219.00	2879.00	15850	20220825	-45.87	7670	20221031	11.86	15180	-43.48	20230309	8180	4.89	20230726	15850	-45.87	20220825	7670	11.86	20221031	1.32	N	352910	500	60 억		129075	N	N	0	N	00	N
37	20230825	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	-90	5	-1.04	55404580	6461	38.53	8580	8710	8430	11270	6070	8670	8575.23	1.06	0	-631	8876	8772	8616	8512	8356	8825	8565	61	2600	500	5890	10	1	12166093	1044	-39.18	2.98	12	0.05	-219.00	2879.00	15850	20220825	-45.87	7670	20221031	11.86	15180	-43.48	20230309	8180	4.89	20230726	15850	-45.87	20220825	7670	11.86	20221031	1.32	N	352910	500	60 억		129075	N	N	0	N	00	N
38	20230825	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	-90	5	-1.04	48491600	5652	33.71	8580	8710	8430	11270	6070	8670	8579.55	1.06	0	-571	8876	8772	8616	8512	8356	8825	8565	61	2600	500	5890	10	1	12166093	1044	-39.18	2.98	12	0.05	-219.00	2879.00	15850	20220825	-45.87	7670	20221031	11.86	15180	-43.48	20230309	8180	4.89	20230726	15850	-45.87	20220825	7670	11.86	20221031	1.32	N	352910	500	60 억		129075	N	N	0	N	00	N
39	20230825	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	0	3	0.00	43963860	5126	30.57	8580	8710	8430	11270	6070	8670	8576.64	1.06	0	-130	8876	8772	8616	8512	8356	8825	8565	61	2600	500	5890	10	1	12166093	1055	-39.59	3.01	12	0.04	-219.00	2879.00	15850	20220825	-45.30	7670	20221031	13.04	15180	-42.89	20230309	8180	5.99	20230726	15850	-45.30	20220825	7670	13.04	20221031	1.32	N	352910	500	60 억		129075	N	N	0	N	00	N
40	20230825	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	-100	5	-1.15	31495450	3683	21.96	8580	8650	8430	11270	6070	8670	8551.57	1.06	0	29	8876	8772	8616	8512	8356	8825	8565	61	2600	500	5890	10	1	12166093	1043	-39.13	2.98	12	0.03	-219.00	2879.00	15850	20220825	-45.93	7670	20221031	11.73	15180	-43.54	20230309	8180	4.77	20230726	15850	-45.93	20220825	7670	11.73	20221031	1.32	N	352910	500	60 억		129075	N	N	0	N	00	N
41	20230825	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-40	5	-0.46	17617150	2062	12.30	8580	8650	8430	11270	6070	8670	8543.72	1.06	0	1	8876	8772	8616	8512	8356	8825	8565	61	2600	500	5890	10	1	12166093	1050	-39.41	3.00	12	0.02	-219.00	2879.00	15850	20220825	-45.55	7670	20221031	12.52	15180	-43.15	20230309	8180	5.50	20230726	15850	-45.55	20220825	7670	12.52	20221031	1.32	N	352910	500	60 억		129075	N	N	0	N	00	N
42	20230824	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	210	2	2.48	144154630	16734	70.45	8470	8720	8460	10990	5930	8460	8614.41	0.99	0	9028	8806	8632	8546	8372	8286	8590	8330	61	2530	500	5750	10	1	12166093	1055	-39.59	3.01	12	0.14	-219.00	2879.00	15850	20220825	-45.30	7670	20221031	13.04	15180	-42.89	20230309	8180	5.99	20230726	15850	-45.30	20220825	7670	13.04	20221031	1.32	N	352910	500	60 억		120047	N	N	0	N	00	N
43	20230824	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	240	2	2.84	137776380	15999	67.36	8470	8720	8460	10990	5930	8460	8611.56	0.99	0	8601	8806	8632	8546	8372	8286	8590	8330	61	2530	500	5750	10	1	12166093	1058	-39.73	3.02	12	0.13	-219.00	2879.00	15850	20220825	-45.11	7670	20221031	13.43	15180	-42.69	20230309	8180	6.36	20230726	15850	-45.11	20220825	7670	13.43	20221031	1.32	N	352910	500	60 억		120047	N	N	0	N	00	N
44	20230824	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	230	2	2.72	127281980	14791	62.27	8470	8720	8460	10990	5930	8460	8605.37	0.99	0	7792	8806	8632	8546	8372	8286	8590	8330	61	2530	500	5750	10	1	12166093	1057	-39.68	3.02	12	0.12	-219.00	2879.00	15850	20220825	-45.17	7670	20221031	13.30	15180	-42.75	20230309	8180	6.23	20230726	15850	-45.17	20220825	7670	13.30	20221031	1.32	N	352910	500	60 억		120047	N	N	0	N	00	N
45	20230824	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	190	2	2.25	108597380	12641	53.22	8470	8710	8460	10990	5930	8460	8590.89	0.99	0	6783	8806	8632	8546	8372	8286	8590	8330	61	2530	500	5750	10	1	12166093	1052	-39.50	3.00	12	0.10	-219.00	2879.00	15850	20220825	-45.43	7670	20221031	12.78	15180	-43.02	20230309	8180	5.75	20230726	15850	-45.43	20220825	7670	12.78	20221031	1.32	N	352910	500	60 억		120047	N	N	0	N	00	N
46	20230824	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	160	2	1.89	88738570	10354	43.59	8470	8680	8460	10990	5930	8460	8570.46	0.99	0	5059	8806	8632	8546	8372	8286	8590	8330	61	2530	500	5750	10	1	12166093	1049	-39.36	2.99	12	0.09	-219.00	2879.00	15850	20220825	-45.62	7670	20221031	12.39	15180	-43.21	20230309	8180	5.38	20230726	15850	-45.62	20220825	7670	12.39	20221031	1.32	N	352910	500	60 억		120047	N	N	0	N	00	N
47	20230824	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	170	2	2.01	70652770	8259	34.77	8470	8650	8460	10990	5930	8460	8554.64	0.99	0	3836	8806	8632	8546	8372	8286	8590	8330	61	2530	500	5750	10	1	12166093	1050	-39.41	3.00	12	0.07	-219.00	2879.00	15850	20220825	-45.55	7670	20221031	12.52	15180	-43.15	20230309	8180	5.50	20230726	15850	-45.55	20220825	7670	12.52	20221031	1.32	N	352910	500	60 억		120047	N	N	0	N	00	N
48	20230824	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	180	2	2.13	57024260	6674	28.10	8470	8650	8460	10990	5930	8460	8544.24	0.99	0	3285	8806	8632	8546	8372	8286	8590	8330	61	2530	500	5750	10	1	12166093	1051	-39.45	3.00	12	0.05	-219.00	2879.00	15850	20220825	-45.49	7670	20221031	12.65	15180	-43.08	20230309	8180	5.62	20230726	15850	-45.49	20220825	7670	12.65	20221031	1.32	N	352910	500	60 억		120047	N	N	0	N	00	N
49	20230824	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	70	2	0.83	10008990	1176	4.95	8470	8570	8460	10990	5930	8460	8511.05	0.99	0	583	8806	8632	8546	8372	8286	8590	8330	61	2530	500	5750	10	1	12166093	1038	-38.95	2.96	12	0.01	-219.00	2879.00	15850	20220825	-46.18	7670	20221031	11.21	15180	-43.81	20230309	8180	4.28	20230726	15850	-46.18	20220825	7670	11.21	20221031	1.32	N	352910	500	60 억		120047	N	N	0	N	00	N
50	20230823	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	-130	5	-1.51	198936900	23355	120.18	8720	8720	8460	11160	6020	8590	8518.32	0.99	0	-287	8876	8732	8626	8482	8376	8680	8430	61	2570	500	5840	10	1	12166093	1029	-38.63	2.94	12	0.19	-219.00	2879.00	15850	20220825	-46.62	7670	20221031	10.30	15180	-44.27	20230309	8180	3.42	20230726	15850	-46.62	20220825	7670	10.30	20221031	1.35	N	352910	500	60 억		120334	N	N	0	N	00	N
51	20230823	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	-80	5	-0.93	175368240	20570	105.85	8720	8720	8470	11160	6020	8590	8525.44	0.99	0	-238	8876	8732	8626	8482	8376	8680	8430	61	2570	500	5840	10	1	12166093	1035	-38.86	2.96	12	0.17	-219.00	2879.00	15850	20220825	-46.31	7670	20221031	10.95	15180	-43.94	20230309	8180	4.03	20230726	15850	-46.31	20220825	7670	10.95	20221031	1.35	N	352910	500	60 억		120334	N	N	0	N	00	N
52	20230823	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-90	5	-1.05	137670210	16131	83.00	8720	8720	8490	11160	6020	8590	8534.51	0.99	0	891	8876	8732	8626	8482	8376	8680	8430	61	2570	500	5840	10	1	12166093	1034	-38.81	2.95	12	0.13	-219.00	2879.00	15850	20220825	-46.37	7670	20221031	10.82	15180	-44.01	20230309	8180	3.91	20230726	15850	-46.37	20220825	7670	10.82	20221031	1.35	N	352910	500	60 억		120334	N	N	0	N	00	N
53	20230823	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	-60	5	-0.70	123508120	14466	74.44	8720	8720	8490	11160	6020	8590	8537.82	0.99	0	1290	8876	8732	8626	8482	8376	8680	8430	61	2570	500	5840	10	1	12166093	1038	-38.95	2.96	12	0.12	-219.00	2879.00	15850	20220825	-46.18	7670	20221031	11.21	15180	-43.81	20230309	8180	4.28	20230726	15850	-46.18	20220825	7670	11.21	20221031	1.35	N	352910	500	60 억		120334	N	N	0	N	00	N
54	20230823	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	0	3	0.00	75308650	8800	45.28	8720	8720	8490	11160	6020	8590	8557.80	0.99	0	1061	8876	8732	8626	8482	8376	8680	8430	61	2570	500	5840	10	1	12166093	1045	-39.22	2.98	12	0.07	-219.00	2879.00	15850	20220825	-45.80	7670	20221031	11.99	15180	-43.41	20230309	8180	5.01	20230726	15850	-45.80	20220825	7670	11.99	20221031	1.35	N	352910	500	60 억		120334	N	N	0	N	00	N
55	20230823	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	10	2	0.12	72255730	8444	43.45	8720	8720	8490	11160	6020	8590	8557.05	0.99	0	1059	8876	8732	8626	8482	8376	8680	8430	61	2570	500	5840	10	1	12166093	1046	-39.27	2.99	12	0.07	-219.00	2879.00	15850	20220825	-45.74	7670	20221031	12.13	15180	-43.35	20230309	8180	5.13	20230726	15850	-45.74	20220825	7670	12.13	20221031	1.35	N	352910	500	60 억		120334	N	N	0	N	00	N
56	20230823	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	10	2	0.12	44987010	5260	27.07	8720	8720	8490	11160	6020	8590	8552.66	0.99	0	-164	8876	8732	8626	8482	8376	8680	8430	61	2570	500	5840	10	1	12166093	1046	-39.27	2.99	12	0.04	-219.00	2879.00	15850	20220825	-45.74	7670	20221031	12.13	15180	-43.35	20230309	8180	5.13	20230726	15850	-45.74	20220825	7670	12.13	20221031	1.35	N	352910	500	60 억		120334	N	N	0	N	00	N
57	20230823	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	40	2	0.47	9341530	1080	5.56	8720	8720	8540	11160	6020	8590	8649.56	0.99	0	-517	8876	8732	8626	8482	8376	8680	8430	61	2570	500	5840	10	1	12166093	1050	-39.41	3.00	12	0.01	-219.00	2879.00	15850	20220825	-45.55	7670	20221031	12.52	15180	-43.15	20230309	8180	5.50	20230726	15850	-45.55	20220825	7670	12.52	20221031	1.35	N	352910	500	60 억		120334	N	N	0	N	00	N
58	20230822	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-100	5	-1.15	167776210	19405	66.15	8650	8770	8520	11290	6090	8690	8646.48	0.99	0	-433	9150	8920	8770	8540	8390	8845	8465	61	2600	500	5900	10	1	12166093	1045	-39.22	2.98	12	0.16	-219.00	2879.00	15850	20220825	-45.80	7670	20221031	11.99	15180	-43.41	20230309	8180	5.01	20230726	15850	-45.80	20220825	7670	11.99	20221031	1.38	N	352910	500	60 억		120767	N	N	0	N	00	N
59	20230822	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-20	5	-0.23	144595330	16698	56.92	8650	8770	8570	11290	6090	8690	8659.44	0.99	0	-687	9150	8920	8770	8540	8390	8845	8465	61	2600	500	5900	10	1	12166093	1055	-39.59	3.01	12	0.14	-219.00	2879.00	15850	20220825	-45.30	7670	20221031	13.04	15180	-42.89	20230309	8180	5.99	20230726	15850	-45.30	20220825	7670	13.04	20221031	1.38	N	352910	500	60 억		120767	N	N	0	N	00	N
60	20230822	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-30	5	-0.35	88891490	10239	34.90	8650	8770	8630	11290	6090	8690	8681.66	0.99	0	-230	9150	8920	8770	8540	8390	8845	8465	61	2600	500	5900	10	1	12166093	1054	-39.54	3.01	12	0.08	-219.00	2879.00	15850	20220825	-45.36	7670	20221031	12.91	15180	-42.95	20230309	8180	5.87	20230726	15850	-45.36	20220825	7670	12.91	20221031	1.38	N	352910	500	60 억		120767	N	N	0	N	00	N
61	20230822	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	20	2	0.23	78235980	9012	30.72	8650	8770	8630	11290	6090	8690	8681.31	0.99	0	-45	9150	8920	8770	8540	8390	8845	8465	61	2600	500	5900	10	1	12166093	1060	-39.77	3.03	12	0.07	-219.00	2879.00	15850	20220825	-45.05	7670	20221031	13.56	15180	-42.62	20230309	8180	6.48	20230726	15850	-45.05	20220825	7670	13.56	20221031	1.38	N	352910	500	60 억		120767	N	N	0	N	00	N
62	20230822	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	30	2	0.35	64325360	7416	25.28	8650	8770	8630	11290	6090	8690	8673.86	0.99	0	397	9150	8920	8770	8540	8390	8845	8465	61	2600	500	5900	10	1	12166093	1061	-39.82	3.03	12	0.06	-219.00	2879.00	15850	20220825	-44.98	7670	20221031	13.69	15180	-42.56	20230309	8180	6.60	20230726	15850	-44.98	20220825	7670	13.69	20221031	1.38	N	352910	500	60 억		120767	N	N	0	N	00	N
63	20230822	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	50	2	0.58	57629950	6648	22.66	8650	8770	8630	11290	6090	8690	8668.77	0.99	0	263	9150	8920	8770	8540	8390	8845	8465	61	2600	500	5900	10	1	12166093	1063	-39.91	3.04	12	0.05	-219.00	2879.00	15850	20220825	-44.86	7670	20221031	13.95	15180	-42.42	20230309	8180	6.85	20230726	15850	-44.86	20220825	7670	13.95	20221031	1.38	N	352910	500	60 억		120767	N	N	0	N	00	N
64	20230822	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	70	2	0.81	50345480	5812	19.81	8650	8770	8630	11290	6090	8690	8662.33	0.99	0	323	9150	8920	8770	8540	8390	8845	8465	61	2600	500	5900	10	1	12166093	1066	-40.00	3.04	12	0.05	-219.00	2879.00	15850	20220825	-44.73	7670	20221031	14.21	15180	-42.29	20230309	8180	7.09	20230726	15850	-44.73	20220825	7670	14.21	20221031	1.38	N	352910	500	60 억		120767	N	N	0	N	00	N
65	20230822	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-40	5	-0.46	16813980	1944	6.63	8650	8750	8630	11290	6090	8690	8649.17	0.99	0	-52	9150	8920	8770	8540	8390	8845	8465	61	2600	500	5900	10	1	12166093	1052	-39.50	3.00	12	0.02	-219.00	2879.00	15850	20220825	-45.43	7670	20221031	12.78	15180	-43.02	20230309	8180	5.75	20230726	15850	-45.43	20220825	7670	12.78	20221031	1.38	N	352910	500	60 억		120767	N	N	0	N	00	N
66	20230821	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-220	5	-2.47	255465510	29143	149.60	8730	9000	8620	11580	6240	8910	8766.56	1.00	0	-1425	9136	9022	8886	8772	8636	8955	8705	61	2670	500	6050	10	1	12166093	1057	-39.68	3.02	12	0.24	-219.00	2879.00	15850	20220825	-45.17	7670	20221031	13.30	15180	-42.75	20230309	8180	6.23	20230726	15850	-45.17	20220825	7670	13.30	20221031	1.41	N	352910	500	60 억		122192	N	N	0	N	00	N
67	20230821	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-230	5	-2.58	247394130	28214	144.83	8730	9000	8620	11580	6240	8910	8768.49	1.00	0	-1296	9136	9022	8886	8772	8636	8955	8705	61	2670	500	6050	10	1	12166093	1056	-39.63	3.01	12	0.23	-219.00	2879.00	15850	20220825	-45.24	7670	20221031	13.17	15180	-42.82	20230309	8180	6.11	20230726	15850	-45.24	20220825	7670	13.17	20221031	1.41	N	352910	500	60 억		122192	N	N	0	N	00	N
68	20230821	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	-150	5	-1.68	186802410	21243	109.04	8730	9000	8730	11580	6240	8910	8793.60	1.00	0	1032	9136	9022	8886	8772	8636	8955	8705	61	2670	500	6050	10	1	12166093	1066	-40.00	3.04	12	0.17	-219.00	2879.00	15850	20220825	-44.73	7670	20221031	14.21	15180	-42.29	20230309	8180	7.09	20230726	15850	-44.73	20220825	7670	14.21	20221031	1.41	N	352910	500	60 억		122192	N	N	0	N	00	N
69	20230821	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-110	5	-1.23	129107550	14644	75.17	8730	9000	8730	11580	6240	8910	8816.41	1.00	0	1606	9136	9022	8886	8772	8636	8955	8705	61	2670	500	6050	10	1	12166093	1071	-40.18	3.06	12	0.12	-219.00	2879.00	15850	20220825	-44.48	7670	20221031	14.73	15180	-42.03	20230309	8180	7.58	20230726	15850	-44.48	20220825	7670	14.73	20221031	1.41	N	352910	500	60 억		122192	N	N	0	N	00	N
70	20230821	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-110	5	-1.23	115505440	13095	67.22	8730	9000	8730	11580	6240	8910	8820.58	1.00	0	2394	9136	9022	8886	8772	8636	8955	8705	61	2670	500	6050	10	1	12166093	1071	-40.18	3.06	12	0.11	-219.00	2879.00	15850	20220825	-44.48	7670	20221031	14.73	15180	-42.03	20230309	8180	7.58	20230726	15850	-44.48	20220825	7670	14.73	20221031	1.41	N	352910	500	60 억		122192	N	N	0	N	00	N
71	20230821	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	-70	5	-0.79	92114970	10440	53.59	8730	9000	8730	11580	6240	8910	8823.27	1.00	0	3239	9136	9022	8886	8772	8636	8955	8705	61	2670	500	6050	10	1	12166093	1075	-40.37	3.07	12	0.09	-219.00	2879.00	15850	20220825	-44.23	7670	20221031	15.25	15180	-41.77	20230309	8180	8.07	20230726	15850	-44.23	20220825	7670	15.25	20221031	1.41	N	352910	500	60 억		122192	N	N	0	N	00	N
72	20230821	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8920	10	2	0.11	71989400	8168	41.93	8730	9000	8730	11580	6240	8910	8813.59	1.00	0	2838	9136	9022	8886	8772	8636	8955	8705	61	2670	500	6050	10	1	12166093	1085	-40.73	3.10	12	0.07	-219.00	2879.00	15850	20220825	-43.72	7670	20221031	16.30	15180	-41.24	20230309	8180	9.05	20230726	15850	-43.72	20220825	7670	16.30	20221031	1.41	N	352910	500	60 억		122192	N	N	0	N	00	N
73	20230821	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-110	5	-1.23	32910030	3758	19.29	8730	8900	8730	11580	6240	8910	8757.33	1.00	0	393	9136	9022	8886	8772	8636	8955	8705	61	2670	500	6050	10	1	12166093	1071	-40.18	3.06	12	0.03	-219.00	2879.00	15850	20220825	-44.48	7670	20221031	14.73	15180	-42.03	20230309	8180	7.58	20230726	15850	-44.48	20220825	7670	14.73	20221031	1.41	N	352910	500	60 억		122192	N	N	0	N	00	N
74	20230818	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	-90	5	-1.00	170194210	19239	68.43	9000	9000	8750	11700	6300	9000	8846.30	1.00	0	555	9333	9166	8833	8666	8333	9250	8750	61	2700	500	6120	10	1	12166093	1084	-40.68	3.09	12	0.16	-219.00	2879.00	15850	20220825	-43.79	7670	20221031	16.17	15180	-41.30	20230309	8180	8.92	20230726	15850	-43.79	20220825	7670	16.17	20221031	1.41	N	352910	500	60 억		121637	N	N	0	N	00	N
75	20230818	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-100	5	-1.11	167521250	18939	67.36	9000	9000	8750	11700	6300	9000	8845.31	1.00	0	581	9333	9166	8833	8666	8333	9250	8750	61	2700	500	6120	10	1	12166093	1083	-40.64	3.09	12	0.16	-219.00	2879.00	15850	20220825	-43.85	7670	20221031	16.04	15180	-41.37	20230309	8180	8.80	20230726	15850	-43.85	20220825	7670	16.04	20221031	1.41	N	352910	500	60 억		121637	N	N	0	N	00	N
76	20230818	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	-170	5	-1.89	128413780	14502	51.58	9000	9000	8750	11700	6300	9000	8854.90	1.00	0	1005	9333	9166	8833	8666	8333	9250	8750	61	2700	500	6120	10	1	12166093	1074	-40.32	3.07	12	0.12	-219.00	2879.00	15850	20220825	-44.29	7670	20221031	15.12	15180	-41.83	20230309	8180	7.95	20230726	15850	-44.29	20220825	7670	15.12	20221031	1.41	N	352910	500	60 억		121637	N	N	0	N	00	N
77	20230818	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-70	5	-0.78	85901210	9695	34.48	9000	9000	8750	11700	6300	9000	8860.36	1.00	0	1061	9333	9166	8833	8666	8333	9250	8750	61	2700	500	6120	10	1	12166093	1086	-40.78	3.10	12	0.08	-219.00	2879.00	15850	20220825	-43.66	7670	20221031	16.43	15180	-41.17	20230309	8180	9.17	20230726	15850	-43.66	20220825	7670	16.43	20221031	1.41	N	352910	500	60 억		121637	N	N	0	N	00	N
78	20230818	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	-90	5	-1.00	77532020	8755	31.14	9000	9000	8750	11700	6300	9000	8855.74	1.00	0	1163	9333	9166	8833	8666	8333	9250	8750	61	2700	500	6120	10	1	12166093	1084	-40.68	3.09	12	0.07	-219.00	2879.00	15850	20220825	-43.79	7670	20221031	16.17	15180	-41.30	20230309	8180	8.92	20230726	15850	-43.79	20220825	7670	16.17	20221031	1.41	N	352910	500	60 억		121637	N	N	0	N	00	N
79	20230818	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-100	5	-1.11	45817220	5195	18.48	9000	9000	8750	11700	6300	9000	8819.48	1.00	0	888	9333	9166	8833	8666	8333	9250	8750	61	2700	500	6120	10	1	12166093	1083	-40.64	3.09	12	0.04	-219.00	2879.00	15850	20220825	-43.85	7670	20221031	16.04	15180	-41.37	20230309	8180	8.80	20230726	15850	-43.85	20220825	7670	16.04	20221031	1.41	N	352910	500	60 억		121637	N	N	0	N	00	N
80	20230818	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-100	5	-1.11	40634790	4612	16.40	9000	9000	8750	11700	6300	9000	8810.67	1.00	0	1008	9333	9166	8833	8666	8333	9250	8750	61	2700	500	6120	10	1	12166093	1083	-40.64	3.09	12	0.04	-219.00	2879.00	15850	20220825	-43.85	7670	20221031	16.04	15180	-41.37	20230309	8180	8.80	20230726	15850	-43.85	20220825	7670	16.04	20221031	1.41	N	352910	500	60 억		121637	N	N	0	N	00	N
81	20230818	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	-60	5	-0.67	13754990	1566	5.57	9000	9000	8750	11700	6300	9000	8783.52	1.00	0	888	9333	9166	8833	8666	8333	9250	8750	61	2700	500	6120	10	1	12166093	1088	-40.82	3.11	12	0.01	-219.00	2879.00	15850	20220825	-43.60	7670	20221031	16.56	15180	-41.11	20230309	8180	9.29	20230726	15850	-43.60	20220825	7670	16.56	20221031	1.41	N	352910	500	60 억		121637	N	N	0	N	00	N
82	20230817	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	130	2	1.47	246002380	28104	126.61	8770	9000	8500	11530	6210	8870	8753.27	1.05	0	-5578	9203	9036	8883	8716	8563	8960	8640	61	2660	500	6030	10	1	12166093	1095	-41.10	3.13	12	0.23	-219.00	2879.00	15850	20220825	-43.22	7670	20221031	17.34	15180	-40.71	20230309	8180	10.02	20230726	15850	-43.22	20220825	7670	17.34	20221031	1.45	N	352910	500	60 억		127548	N	N	0	N	00	N
83	20230817	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	80	2	0.90	236584170	27056	121.89	8770	8950	8500	11530	6210	8870	8744.24	1.05	0	-5448	9203	9036	8883	8716	8563	8960	8640	61	2660	500	6030	10	1	12166093	1089	-40.87	3.11	12	0.22	-219.00	2879.00	15850	20220825	-43.53	7670	20221031	16.69	15180	-41.04	20230309	8180	9.41	20230726	15850	-43.53	20220825	7670	16.69	20221031	1.45	N	352910	500	60 억		127548	N	N	0	N	00	N
84	20230817	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	70	2	0.79	211590810	24258	109.29	8770	8940	8500	11530	6210	8870	8722.52	1.05	0	-4519	9203	9036	8883	8716	8563	8960	8640	61	2660	500	6030	10	1	12166093	1088	-40.82	3.11	12	0.20	-219.00	2879.00	15850	20220825	-43.60	7670	20221031	16.56	15180	-41.11	20230309	8180	9.29	20230726	15850	-43.60	20220825	7670	16.56	20221031	1.45	N	352910	500	60 억		127548	N	N	0	N	00	N
85	20230817	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	30	2	0.34	194222370	22304	100.48	8770	8900	8500	11530	6210	8870	8707.96	1.05	0	-5133	9203	9036	8883	8716	8563	8960	8640	61	2660	500	6030	10	1	12166093	1083	-40.64	3.09	12	0.18	-219.00	2879.00	15850	20220825	-43.85	7670	20221031	16.04	15180	-41.37	20230309	8180	8.80	20230726	15850	-43.85	20220825	7670	16.04	20221031	1.45	N	352910	500	60 억		127548	N	N	0	N	00	N
86	20230817	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-60	5	-0.68	152538670	17599	79.29	8770	8880	8500	11530	6210	8870	8667.46	1.05	0	-2994	9203	9036	8883	8716	8563	8960	8640	61	2660	500	6030	10	1	12166093	1072	-40.23	3.06	12	0.14	-219.00	2879.00	15850	20220825	-44.42	7670	20221031	14.86	15180	-41.96	20230309	8180	7.70	20230726	15850	-44.42	20220825	7670	14.86	20221031	1.45	N	352910	500	60 억		127548	N	N	0	N	00	N
87	20230817	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-140	5	-1.58	138816400	16037	72.25	8770	8800	8500	11530	6210	8870	8656.01	1.05	0	-3035	9203	9036	8883	8716	8563	8960	8640	61	2660	500	6030	10	1	12166093	1062	-39.86	3.03	12	0.13	-219.00	2879.00	15850	20220825	-44.92	7670	20221031	13.82	15180	-42.49	20230309	8180	6.72	20230726	15850	-44.92	20220825	7670	13.82	20221031	1.45	N	352910	500	60 억		127548	N	N	0	N	00	N
88	20230817	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	-150	5	-1.69	115351920	13330	60.05	8770	8800	8500	11530	6210	8870	8653.56	1.05	0	-3556	9203	9036	8883	8716	8563	8960	8640	61	2660	500	6030	10	1	12166093	1061	-39.82	3.03	12	0.11	-219.00	2879.00	15850	20220825	-44.98	7670	20221031	13.69	15180	-42.56	20230309	8180	6.60	20230726	15850	-44.98	20220825	7670	13.69	20221031	1.45	N	352910	500	60 억		127548	N	N	0	N	00	N
89	20230817	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-160	5	-1.80	47945450	5509	24.82	8770	8800	8670	11530	6210	8870	8703.11	1.05	0	-4056	9203	9036	8883	8716	8563	8960	8640	61	2660	500	6030	10	1	12166093	1060	-39.77	3.03	12	0.05	-219.00	2879.00	15850	20220825	-45.05	7670	20221031	13.56	15180	-42.62	20230309	8180	6.48	20230726	15850	-45.05	20220825	7670	13.56	20221031	1.45	N	352910	500	60 억		127548	N	N	0	N	00	N
90	20230816	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	-180	5	-1.99	196645410	22170	51.12	9050	9050	8730	11760	6340	9050	8869.89	1.09	0	-5521	9423	9236	9063	8876	8703	9150	8790	61	2710	500	6150	10	1	12166093	1079	-40.50	3.08	12	0.18	-219.00	2879.00	15850	20220825	-44.04	7670	20221031	15.65	15180	-41.57	20230309	8180	8.44	20230726	15850	-44.04	20220825	7670	15.65	20221031	1.40	N	352910	500	60 억		133069	N	N	0	N	00	N
91	20230816	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-150	5	-1.66	194993650	21984	50.69	9050	9050	8730	11760	6340	9050	8869.80	1.09	0	-5483	9423	9236	9063	8876	8703	9150	8790	61	2710	500	6150	10	1	12166093	1083	-40.64	3.09	12	0.18	-219.00	2879.00	15850	20220825	-43.85	7670	20221031	16.04	15180	-41.37	20230309	8180	8.80	20230726	15850	-43.85	20220825	7670	16.04	20221031	1.40	N	352910	500	60 억		133069	N	N	0	N	00	N
92	20230816	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-190	5	-2.10	185384620	20899	48.19	9050	9050	8730	11760	6340	9050	8870.50	1.09	0	-4876	9423	9236	9063	8876	8703	9150	8790	61	2710	500	6150	10	1	12166093	1078	-40.46	3.08	12	0.17	-219.00	2879.00	15850	20220825	-44.10	7670	20221031	15.51	15180	-41.63	20230309	8180	8.31	20230726	15850	-44.10	20220825	7670	15.51	20221031	1.40	N	352910	500	60 억		133069	N	N	0	N	00	N
93	20230816	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	-100	5	-1.10	147508200	16633	38.35	9050	9050	8730	11760	6340	9050	8868.41	1.09	0	-3180	9423	9236	9063	8876	8703	9150	8790	61	2710	500	6150	10	1	12166093	1089	-40.87	3.11	12	0.14	-219.00	2879.00	15850	20220825	-43.53	7670	20221031	16.69	15180	-41.04	20230309	8180	9.41	20230726	15850	-43.53	20220825	7670	16.69	20221031	1.40	N	352910	500	60 억		133069	N	N	0	N	00	N
94	20230816	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	-110	5	-1.22	131955700	14893	34.34	9050	9050	8730	11760	6340	9050	8860.25	1.09	0	-2359	9423	9236	9063	8876	8703	9150	8790	61	2710	500	6150	10	1	12166093	1088	-40.82	3.11	12	0.12	-219.00	2879.00	15850	20220825	-43.60	7670	20221031	16.56	15180	-41.11	20230309	8180	9.29	20230726	15850	-43.60	20220825	7670	16.56	20221031	1.40	N	352910	500	60 억		133069	N	N	0	N	00	N
95	20230816	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-80	5	-0.88	120910820	13655	31.48	9050	9050	8730	11760	6340	9050	8854.69	1.09	0	-1613	9423	9236	9063	8876	8703	9150	8790	61	2710	500	6150	10	1	12166093	1091	-40.96	3.12	12	0.11	-219.00	2879.00	15850	20220825	-43.41	7670	20221031	16.95	15180	-40.91	20230309	8180	9.66	20230726	15850	-43.41	20220825	7670	16.95	20221031	1.40	N	352910	500	60 억		133069	N	N	0	N	00	N
96	20230816	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-200	5	-2.21	91924490	10383	23.94	9050	9050	8730	11760	6340	9050	8853.37	1.09	0	-2827	9423	9236	9063	8876	8703	9150	8790	61	2710	500	6150	10	1	12166093	1077	-40.41	3.07	12	0.09	-219.00	2879.00	15850	20220825	-44.16	7670	20221031	15.38	15180	-41.70	20230309	8180	8.19	20230726	15850	-44.16	20220825	7670	15.38	20221031	1.40	N	352910	500	60 억		133069	N	N	0	N	00	N
97	20230816	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-240	5	-2.65	20433210	2281	5.26	9050	9050	8810	11760	6340	9050	8958.01	1.09	0	-469	9423	9236	9063	8876	8703	9150	8790	61	2710	500	6150	10	1	12166093	1072	-40.23	3.06	12	0.02	-219.00	2879.00	15850	20220825	-44.42	7670	20221031	14.86	15180	-41.96	20230309	8180	7.70	20230726	15850	-44.42	20220825	7670	14.86	20221031	1.40	N	352910	500	60 억		133069	N	N	0	N	00	N
98	20230814	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-100	5	-1.09	390166900	43170	84.86	9250	9250	8890	11890	6410	9150	9037.88	1.07	0	2620	9990	9570	9290	8870	8590	9780	9080	61	2740	500	6220	10	1	12166093	1101	-41.32	3.14	12	0.35	-219.00	2879.00	15850	20220825	-42.90	7670	20221031	17.99	15180	-40.38	20230309	8180	10.64	20230726	15850	-42.90	20220825	7670	17.99	20221031	1.41	N	352910	500	60 억		130449	N	N	0	N	00	N
99	20230814	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	-80	5	-0.87	371322350	41089	80.77	9250	9250	8890	11890	6410	9150	9037.03	1.07	0	2115	9990	9570	9290	8870	8590	9780	9080	61	2740	500	6220	10	1	12166093	1103	-41.42	3.15	12	0.34	-219.00	2879.00	15850	20220825	-42.78	7670	20221031	18.25	15180	-40.25	20230309	8180	10.88	20230726	15850	-42.78	20220825	7670	18.25	20221031	1.41	N	352910	500	60 억		130449	N	N	0	N	00	N
100	20230814	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-50	5	-0.55	359311140	39768	78.17	9250	9250	8890	11890	6410	9150	9035.18	1.07	0	1867	9990	9570	9290	8870	8590	9780	9080	61	2740	500	6220	10	1	12166093	1107	-41.55	3.16	12	0.33	-219.00	2879.00	15850	20220825	-42.59	7670	20221031	18.64	15180	-40.05	20230309	8180	11.25	20230726	15850	-42.59	20220825	7670	18.64	20221031	1.41	N	352910	500	60 억		130449	N	N	0	N	00	N
101	20230814	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	20	2	0.22	347287360	38452	75.58	9250	9250	8890	11890	6410	9150	9031.71	1.07	0	2274	9990	9570	9290	8870	8590	9780	9080	61	2740	500	6220	10	1	12166093	1116	-41.87	3.19	12	0.32	-219.00	2879.00	15850	20220825	-42.15	7670	20221031	19.56	15180	-39.59	20230309	8180	12.10	20230726	15850	-42.15	20220825	7670	19.56	20221031	1.41	N	352910	500	60 억		130449	N	N	0	N	00	N
102	20230814	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	0	3	0.00	335342500	37149	73.02	9250	9250	8890	11890	6410	9150	9026.96	1.07	0	2919	9990	9570	9290	8870	8590	9780	9080	61	2740	500	6220	10	1	12166093	1113	-41.78	3.18	12	0.31	-219.00	2879.00	15850	20220825	-42.27	7670	20221031	19.30	15180	-39.72	20230309	8180	11.86	20230726	15850	-42.27	20220825	7670	19.30	20221031	1.41	N	352910	500	60 억		130449	N	N	0	N	00	N
103	20230814	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	-160	5	-1.75	286664150	31789	62.49	9250	9250	8890	11890	6410	9150	9017.72	1.07	0	3869	9990	9570	9290	8870	8590	9780	9080	61	2740	500	6220	10	1	12166093	1094	-41.05	3.12	12	0.26	-219.00	2879.00	15850	20220825	-43.28	7670	20221031	17.21	15180	-40.78	20230309	8180	9.90	20230726	15850	-43.28	20220825	7670	17.21	20221031	1.41	N	352910	500	60 억		130449	N	N	0	N	00	N
104	20230814	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-180	5	-1.97	214447070	23822	46.83	9250	9250	8890	11890	6410	9150	9002.06	1.07	0	2148	9990	9570	9290	8870	8590	9780	9080	61	2740	500	6220	10	1	12166093	1091	-40.96	3.12	12	0.20	-219.00	2879.00	15850	20220825	-43.41	7670	20221031	16.95	15180	-40.91	20230309	8180	9.66	20230726	15850	-43.41	20220825	7670	16.95	20221031	1.41	N	352910	500	60 억		130449	N	N	0	N	00	N
105	20230814	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-50	5	-0.55	24309590	2677	5.26	9250	9250	9010	11890	6410	9150	9080.91	1.07	0	-370	9990	9570	9290	8870	8590	9780	9080	61	2740	500	6220	10	1	12166093	1107	-41.55	3.16	12	0.02	-219.00	2879.00	15850	20220825	-42.59	7670	20221031	18.64	15180	-40.05	20230309	8180	11.25	20230726	15850	-42.59	20220825	7670	18.64	20221031	1.41	N	352910	500	60 억		130449	N	N	0	N	00	N
106	20230811	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-40	5	-0.44	477941930	50870	369.32	9010	9710	9010	11940	6440	9190	9396.19	1.05	0	3114	9396	9292	9146	9042	8896	9345	9095	61	2750	500	6240	10	1	12166093	1113	-41.78	3.18	12	0.42	-219.00	2879.00	15850	20220825	-42.27	7670	20221031	19.30	15180	-39.72	20230309	8180	11.86	20230726	15850	-42.27	20220825	7670	19.30	20221031	1.41	N	352910	500	60 억		127346	N	N	0	N	00	N
107	20230811	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	40	2	0.44	448455980	47655	345.98	9010	9710	9010	11940	6440	9190	9410.47	1.05	0	3344	9396	9292	9146	9042	8896	9345	9095	61	2750	500	6240	10	1	12166093	1123	-42.15	3.21	12	0.39	-219.00	2879.00	15850	20220825	-41.77	7670	20221031	20.34	15180	-39.20	20230309	8180	12.84	20230726	15850	-41.77	20220825	7670	20.34	20221031	1.41	N	352910	500	60 억		127346	N	N	0	N	00	N
108	20230811	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	200	2	2.18	371612930	39358	285.74	9010	9710	9010	11940	6440	9190	9441.87	1.05	0	1543	9396	9292	9146	9042	8896	9345	9095	61	2750	500	6240	10	1	12166093	1142	-42.88	3.26	12	0.32	-219.00	2879.00	15850	20220825	-40.76	7670	20221031	22.43	15180	-38.14	20230309	8180	14.79	20230726	15850	-40.76	20220825	7670	22.43	20221031	1.41	N	352910	500	60 억		127346	N	N	0	N	00	N
109	20230811	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	310	2	3.37	324387340	34344	249.34	9010	9710	9010	11940	6440	9190	9445.24	1.05	0	901	9396	9292	9146	9042	8896	9345	9095	61	2750	500	6240	10	1	12166093	1156	-43.38	3.30	12	0.28	-219.00	2879.00	15850	20220825	-40.06	7670	20221031	23.86	15180	-37.42	20230309	8180	16.14	20230726	15850	-40.06	20220825	7670	23.86	20221031	1.41	N	352910	500	60 억		127346	N	N	0	N	00	N
110	20230811	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	360	2	3.92	308221350	32646	237.01	9010	9710	9010	11940	6440	9190	9441.32	1.05	0	1228	9396	9292	9146	9042	8896	9345	9095	61	2750	500	6240	10	1	12166093	1162	-43.61	3.32	12	0.27	-219.00	2879.00	15850	20220825	-39.75	7670	20221031	24.51	15180	-37.09	20230309	8180	16.75	20230726	15850	-39.75	20220825	7670	24.51	20221031	1.41	N	352910	500	60 억		127346	N	N	0	N	00	N
111	20230811	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9490	300	2	3.26	283439530	30049	218.16	9010	9710	9010	11940	6440	9190	9432.58	1.05	0	1651	9396	9292	9146	9042	8896	9345	9095	61	2750	500	6240	10	1	12166093	1155	-43.33	3.30	12	0.25	-219.00	2879.00	15850	20220825	-40.13	7670	20221031	23.73	15180	-37.48	20230309	8180	16.01	20230726	15850	-40.13	20220825	7670	23.73	20221031	1.41	N	352910	500	60 억		127346	N	N	0	N	00	N
112	20230811	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	290	2	3.16	260126070	27603	200.40	9010	9710	9010	11940	6440	9190	9423.83	1.05	0	1351	9396	9292	9146	9042	8896	9345	9095	61	2750	500	6240	10	1	12166093	1153	-43.29	3.29	12	0.23	-219.00	2879.00	15850	20220825	-40.19	7670	20221031	23.60	15180	-37.55	20230309	8180	15.89	20230726	15850	-40.19	20220825	7670	23.60	20221031	1.41	N	352910	500	60 억		127346	N	N	0	N	00	N
113	20230811	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	-60	5	-0.65	13173370	1451	10.53	9010	9190	9010	11940	6440	9190	9078.82	1.05	0	483	9396	9292	9146	9042	8896	9345	9095	61	2750	500	6240	10	1	12166093	1111	-41.69	3.17	12	0.01	-219.00	2879.00	15850	20220825	-42.40	7670	20221031	19.04	15180	-39.86	20230309	8180	11.61	20230726	15850	-42.40	20220825	7670	19.04	20221031	1.41	N	352910	500	60 억		127346	N	N	0	N	00	N
114	20230810	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	40	2	0.44	125335760	13774	76.80	9150	9250	9000	11890	6410	9150	9099.43	1.07	0	-2723	9456	9302	9006	8852	8556	9380	8930	61	2740	500	6220	10	1	12166093	1118	-41.96	3.19	12	0.11	-219.00	2879.00	15850	20220825	-42.02	7670	20221031	19.82	15180	-39.46	20230309	8180	12.35	20230726	15850	-42.02	20220825	7670	19.82	20221031	1.40	N	352910	500	60 억		130069	N	N	0	N	00	N
115	20230810	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-110	5	-1.20	114723470	12615	70.33	9150	9250	9000	11890	6410	9150	9094.21	1.07	0	-2529	9456	9302	9006	8852	8556	9380	8930	61	2740	500	6220	10	1	12166093	1100	-41.28	3.14	12	0.10	-219.00	2879.00	15850	20220825	-42.97	7670	20221031	17.86	15180	-40.45	20230309	8180	10.51	20230726	15850	-42.97	20220825	7670	17.86	20221031	1.40	N	352910	500	60 억		130069	N	N	0	N	00	N
116	20230810	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-10	5	-0.11	86572870	9511	53.03	9150	9250	9000	11890	6410	9150	9102.39	1.07	0	-2430	9456	9302	9006	8852	8556	9380	8930	61	2740	500	6220	10	1	12166093	1112	-41.74	3.17	12	0.08	-219.00	2879.00	15850	20220825	-42.33	7670	20221031	19.17	15180	-39.79	20230309	8180	11.74	20230726	15850	-42.33	20220825	7670	19.17	20221031	1.40	N	352910	500	60 억		130069	N	N	0	N	00	N
117	20230810	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-50	5	-0.55	69535380	7638	42.58	9150	9250	9000	11890	6410	9150	9103.87	1.07	0	-2848	9456	9302	9006	8852	8556	9380	8930	61	2740	500	6220	10	1	12166093	1107	-41.55	3.16	12	0.06	-219.00	2879.00	15850	20220825	-42.59	7670	20221031	18.64	15180	-40.05	20230309	8180	11.25	20230726	15850	-42.59	20220825	7670	18.64	20221031	1.40	N	352910	500	60 억		130069	N	N	0	N	00	N
118	20230810	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-50	5	-0.55	60671550	6668	37.18	9150	9250	9000	11890	6410	9150	9098.91	1.07	0	-2311	9456	9302	9006	8852	8556	9380	8930	61	2740	500	6220	10	1	12166093	1107	-41.55	3.16	12	0.05	-219.00	2879.00	15850	20220825	-42.59	7670	20221031	18.64	15180	-40.05	20230309	8180	11.25	20230726	15850	-42.59	20220825	7670	18.64	20221031	1.40	N	352910	500	60 억		130069	N	N	0	N	00	N
119	20230810	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-10	5	-0.11	52468730	5768	32.16	9150	9250	9000	11890	6410	9150	9096.52	1.07	0	-2396	9456	9302	9006	8852	8556	9380	8930	61	2740	500	6220	10	1	12166093	1112	-41.74	3.17	12	0.05	-219.00	2879.00	15850	20220825	-42.33	7670	20221031	19.17	15180	-39.79	20230309	8180	11.74	20230726	15850	-42.33	20220825	7670	19.17	20221031	1.40	N	352910	500	60 억		130069	N	N	0	N	00	N
120	20230810	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-40	5	-0.44	43031810	4730	26.37	9150	9250	9000	11890	6410	9150	9097.63	1.07	0	-2341	9456	9302	9006	8852	8556	9380	8930	61	2740	500	6220	10	1	12166093	1108	-41.60	3.16	12	0.04	-219.00	2879.00	15850	20220825	-42.52	7670	20221031	18.77	15180	-39.99	20230309	8180	11.37	20230726	15850	-42.52	20220825	7670	18.77	20221031	1.40	N	352910	500	60 억		130069	N	N	0	N	00	N
121	20230810	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	-130	5	-1.42	5023330	555	3.09	9150	9150	9010	11890	6410	9150	9051.05	1.07	0	-253	9456	9302	9006	8852	8556	9380	8930	61	2740	500	6220	10	1	12166093	1097	-41.19	3.13	12	0.00	-219.00	2879.00	15850	20220825	-43.09	7670	20221031	17.60	15180	-40.58	20230309	8180	10.27	20230726	15850	-43.09	20220825	7670	17.60	20221031	1.40	N	352910	500	60 억		130069	N	N	0	N	00	N
122	20230809	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	330	2	3.74	160321300	17835	54.82	8710	9160	8710	11460	6180	8820	8988.51	1.07	0	244	9180	9000	8890	8710	8600	8945	8655	61	2640	500	5990	10	1	12166093	1113	-41.78	3.18	12	0.15	-219.00	2879.00	15850	20220825	-42.27	7670	20221031	19.30	15180	-39.72	20230309	8180	11.86	20230726	15850	-42.27	20220825	7670	19.30	20221031	1.41	N	352910	500	60 억		129825	N	N	0	N	00	N
123	20230809	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	330	2	3.74	153134190	17049	52.40	8710	9150	8710	11460	6180	8820	8982.00	1.07	0	170	9180	9000	8890	8710	8600	8945	8655	61	2640	500	5990	10	1	12166093	1113	-41.78	3.18	12	0.14	-219.00	2879.00	15850	20220825	-42.27	7670	20221031	19.30	15180	-39.72	20230309	8180	11.86	20230726	15850	-42.27	20220825	7670	19.30	20221031	1.41	N	352910	500	60 억		129825	N	N	0	N	00	N
124	20230809	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	300	2	3.40	114562660	12818	39.40	8710	9150	8710	11460	6180	8820	8937.64	1.07	0	314	9180	9000	8890	8710	8600	8945	8655	61	2640	500	5990	10	1	12166093	1110	-41.64	3.17	12	0.11	-219.00	2879.00	15850	20220825	-42.46	7670	20221031	18.90	15180	-39.92	20230309	8180	11.49	20230726	15850	-42.46	20220825	7670	18.90	20221031	1.41	N	352910	500	60 억		129825	N	N	0	N	00	N
125	20230809	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	280	2	3.17	107423910	12034	36.99	8710	9150	8710	11460	6180	8820	8926.70	1.07	0	303	9180	9000	8890	8710	8600	8945	8655	61	2640	500	5990	10	1	12166093	1107	-41.55	3.16	12	0.10	-219.00	2879.00	15850	20220825	-42.59	7670	20221031	18.64	15180	-40.05	20230309	8180	11.25	20230726	15850	-42.59	20220825	7670	18.64	20221031	1.41	N	352910	500	60 억		129825	N	N	0	N	00	N
126	20230809	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	280	2	3.17	101007430	11329	34.82	8710	9150	8710	11460	6180	8820	8915.83	1.07	0	327	9180	9000	8890	8710	8600	8945	8655	61	2640	500	5990	10	1	12166093	1107	-41.55	3.16	12	0.09	-219.00	2879.00	15850	20220825	-42.59	7670	20221031	18.64	15180	-40.05	20230309	8180	11.25	20230726	15850	-42.59	20220825	7670	18.64	20221031	1.41	N	352910	500	60 억		129825	N	N	0	N	00	N
127	20230809	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	170	2	1.93	85701790	9647	29.65	8710	9130	8710	11460	6180	8820	8883.78	1.07	0	1075	9180	9000	8890	8710	8600	8945	8655	61	2640	500	5990	10	1	12166093	1094	-41.05	3.12	12	0.08	-219.00	2879.00	15850	20220825	-43.28	7670	20221031	17.21	15180	-40.78	20230309	8180	9.90	20230726	15850	-43.28	20220825	7670	17.21	20221031	1.41	N	352910	500	60 억		129825	N	N	0	N	00	N
128	20230809	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	30	2	0.34	46421890	5269	16.20	8710	8950	8710	11460	6180	8820	8810.38	1.07	0	-12	9180	9000	8890	8710	8600	8945	8655	61	2640	500	5990	10	1	12166093	1077	-40.41	3.07	12	0.04	-219.00	2879.00	15850	20220825	-44.16	7670	20221031	15.38	15180	-41.70	20230309	8180	8.19	20230726	15850	-44.16	20220825	7670	15.38	20221031	1.41	N	352910	500	60 억		129825	N	N	0	N	00	N
129	20230809	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	50	2	0.57	6919740	790	2.43	8710	8870	8710	11460	6180	8820	8759.16	1.07	0	246	9180	9000	8890	8710	8600	8945	8655	61	2640	500	5990	10	1	12166093	1079	-40.50	3.08	12	0.01	-219.00	2879.00	15850	20220825	-44.04	7670	20221031	15.65	15180	-41.57	20230309	8180	8.44	20230726	15850	-44.04	20220825	7670	15.65	20221031	1.41	N	352910	500	60 억		129825	N	N	0	N	00	N
130	20230808	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	-170	5	-1.89	289309900	32523	105.91	8910	9070	8780	11680	6300	8990	8895.55	1.20	0	-15577	9410	9200	9020	8810	8630	9110	8720	61	2690	500	6110	10	1	12166093	1073	-40.27	3.06	12	0.27	-219.00	2879.00	15850	20220825	-44.35	7670	20221031	14.99	15180	-41.90	20230309	8180	7.82	20230726	15850	-44.35	20220825	7670	14.99	20221031	1.40	N	352910	500	60 억		145794	N	N	0	N	00	N
131	20230808	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	-160	5	-1.78	284868450	32019	104.27	8910	9070	8780	11680	6300	8990	8896.86	1.20	0	-15446	9410	9200	9020	8810	8630	9110	8720	61	2690	500	6110	10	1	12166093	1074	-40.32	3.07	12	0.26	-219.00	2879.00	15850	20220825	-44.29	7670	20221031	15.12	15180	-41.83	20230309	8180	7.95	20230726	15850	-44.29	20220825	7670	15.12	20221031	1.40	N	352910	500	60 억		145794	N	N	0	N	00	N
132	20230808	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-180	5	-2.00	255606330	28692	93.43	8910	9070	8810	11680	6300	8990	8908.63	1.20	0	-13558	9410	9200	9020	8810	8630	9110	8720	61	2690	500	6110	10	1	12166093	1072	-40.23	3.06	12	0.24	-219.00	2879.00	15850	20220825	-44.42	7670	20221031	14.86	15180	-41.96	20230309	8180	7.70	20230726	15850	-44.42	20220825	7670	14.86	20221031	1.40	N	352910	500	60 억		145794	N	N	0	N	00	N
133	20230808	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-140	5	-1.56	216649780	24280	79.06	8910	9070	8840	11680	6300	8990	8922.97	1.20	0	-12434	9410	9200	9020	8810	8630	9110	8720	61	2690	500	6110	10	1	12166093	1077	-40.41	3.07	12	0.20	-219.00	2879.00	15850	20220825	-44.16	7670	20221031	15.38	15180	-41.70	20230309	8180	8.19	20230726	15850	-44.16	20220825	7670	15.38	20221031	1.40	N	352910	500	60 억		145794	N	N	0	N	00	N
134	20230808	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	-110	5	-1.22	152425020	17036	55.48	8910	9070	8880	11680	6300	8990	8947.23	1.20	0	-6257	9410	9200	9020	8810	8630	9110	8720	61	2690	500	6110	10	1	12166093	1080	-40.55	3.08	12	0.14	-219.00	2879.00	15850	20220825	-43.97	7670	20221031	15.78	15180	-41.50	20230309	8180	8.56	20230726	15850	-43.97	20220825	7670	15.78	20221031	1.40	N	352910	500	60 억		145794	N	N	0	N	00	N
135	20230808	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	-30	5	-0.33	126138040	14080	45.85	8910	9070	8900	11680	6300	8990	8958.67	1.20	0	-5045	9410	9200	9020	8810	8630	9110	8720	61	2690	500	6110	10	1	12166093	1090	-40.91	3.11	12	0.12	-219.00	2879.00	15850	20220825	-43.47	7670	20221031	16.82	15180	-40.97	20230309	8180	9.54	20230726	15850	-43.47	20220825	7670	16.82	20221031	1.40	N	352910	500	60 억		145794	N	N	0	N	00	N
136	20230808	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	60	2	0.67	53094200	5917	19.27	8910	9070	8910	11680	6300	8990	8973.16	1.20	0	901	9410	9200	9020	8810	8630	9110	8720	61	2690	500	6110	10	1	12166093	1101	-41.32	3.14	12	0.05	-219.00	2879.00	15850	20220825	-42.90	7670	20221031	17.99	15180	-40.38	20230309	8180	10.64	20230726	15850	-42.90	20220825	7670	17.99	20221031	1.40	N	352910	500	60 억		145794	N	N	0	N	00	N
137	20230808	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	10	2	0.11	4436830	495	1.61	8910	9070	8910	11680	6300	8990	8963.29	1.20	0	176	9410	9200	9020	8810	8630	9110	8720	61	2690	500	6110	10	1	12166093	1095	-41.10	3.13	12	0.00	-219.00	2879.00	15850	20220825	-43.22	7670	20221031	17.34	15180	-40.71	20230309	8180	10.02	20230726	15850	-43.22	20220825	7670	17.34	20221031	1.40	N	352910	500	60 억		145794	N	N	0	N	00	N
138	20230807	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	30	2	0.33	270395230	29972	78.54	9100	9230	8840	11640	6280	8960	9021.60	1.13	0	7733	9233	9096	8983	8846	8733	9040	8790	61	2680	500	6090	10	1	12166093	1094	-41.05	3.12	12	0.25	-219.00	2879.00	15850	20220825	-43.28	7670	20221031	17.21	15180	-40.78	20230309	8180	9.90	20230726	15850	-43.28	20220825	7670	17.21	20221031	1.39	N	352910	500	60 억		138062	N	N	0	N	00	N
139	20230807	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	130	2	1.45	225840020	25046	65.63	9100	9230	8840	11640	6280	8960	9017.01	1.13	0	6787	9233	9096	8983	8846	8733	9040	8790	61	2680	500	6090	10	1	12166093	1106	-41.51	3.16	12	0.21	-219.00	2879.00	15850	20220825	-42.65	7670	20221031	18.51	15180	-40.12	20230309	8180	11.12	20230726	15850	-42.65	20220825	7670	18.51	20221031	1.39	N	352910	500	60 억		138062	N	N	0	N	00	N
140	20230807	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	190	2	2.12	215400380	23899	62.63	9100	9230	8840	11640	6280	8960	9012.95	1.13	0	5910	9233	9096	8983	8846	8733	9040	8790	61	2680	500	6090	10	1	12166093	1113	-41.78	3.18	12	0.20	-219.00	2879.00	15850	20220825	-42.27	7670	20221031	19.30	15180	-39.72	20230309	8180	11.86	20230726	15850	-42.27	20220825	7670	19.30	20221031	1.39	N	352910	500	60 억		138062	N	N	0	N	00	N
141	20230807	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	240	2	2.68	200983660	22328	58.51	9100	9230	8840	11640	6280	8960	9001.42	1.13	0	6726	9233	9096	8983	8846	8733	9040	8790	61	2680	500	6090	10	1	12166093	1119	-42.01	3.20	12	0.18	-219.00	2879.00	15850	20220825	-41.96	7670	20221031	19.95	15180	-39.39	20230309	8180	12.47	20230726	15850	-41.96	20220825	7670	19.95	20221031	1.39	N	352910	500	60 억		138062	N	N	0	N	00	N
142	20230807	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	230	2	2.57	168121390	18742	49.11	9100	9190	8840	11640	6280	8960	8970.30	1.13	0	6285	9233	9096	8983	8846	8733	9040	8790	61	2680	500	6090	10	1	12166093	1118	-41.96	3.19	12	0.15	-219.00	2879.00	15850	20220825	-42.02	7670	20221031	19.82	15180	-39.46	20230309	8180	12.35	20230726	15850	-42.02	20220825	7670	19.82	20221031	1.39	N	352910	500	60 억		138062	N	N	0	N	00	N
143	20230807	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	120	2	1.34	138898830	15532	40.70	9100	9180	8840	11640	6280	8960	8942.75	1.13	0	3740	9233	9096	8983	8846	8733	9040	8790	61	2680	500	6090	10	1	12166093	1105	-41.46	3.15	12	0.13	-219.00	2879.00	15850	20220825	-42.71	7670	20221031	18.38	15180	-40.18	20230309	8180	11.00	20230726	15850	-42.71	20220825	7670	18.38	20221031	1.39	N	352910	500	60 억		138062	N	N	0	N	00	N
144	20230807	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	70	2	0.78	105067630	11799	30.92	9100	9100	8840	11640	6280	8960	8904.79	1.13	0	2022	9233	9096	8983	8846	8733	9040	8790	61	2680	500	6090	10	1	12166093	1099	-41.23	3.14	12	0.10	-219.00	2879.00	15850	20220825	-43.03	7670	20221031	17.73	15180	-40.51	20230309	8180	10.39	20230726	15850	-43.03	20220825	7670	17.73	20221031	1.39	N	352910	500	60 억		138062	N	N	0	N	00	N
145	20230807	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-110	5	-1.23	21602330	2439	6.39	9100	9100	8840	11640	6280	8960	8857.04	1.13	0	278	9233	9096	8983	8846	8733	9040	8790	61	2680	500	6090	10	1	12166093	1077	-40.41	3.07	12	0.02	-219.00	2879.00	15850	20220825	-44.16	7670	20221031	15.38	15180	-41.70	20230309	8180	8.19	20230726	15850	-44.16	20220825	7670	15.38	20221031	1.39	N	352910	500	60 억		138062	N	N	0	N	00	N
146	20230804	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	-60	5	-0.67	342052450	38138	84.00	9060	9120	8870	11720	6320	9020	8968.82	1.09	0	5300	9680	9350	9080	8750	8480	9215	8615	61	2700	500	6130	10	1	12166093	1090	-40.91	3.11	12	0.31	-219.00	2879.00	15850	20220825	-43.47	7670	20221031	16.82	15180	-40.97	20230309	8180	9.54	20230726	15850	-43.47	20220825	7670	16.82	20221031	1.38	N	352910	500	60 억		132896	N	N	0	N	00	N
147	20230804	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-50	5	-0.55	244658380	27265	60.06	9060	9120	8870	11720	6320	9020	8973.35	1.09	0	3525	9680	9350	9080	8750	8480	9215	8615	61	2700	500	6130	10	1	12166093	1091	-40.96	3.12	12	0.22	-219.00	2879.00	15850	20220825	-43.41	7670	20221031	16.95	15180	-40.91	20230309	8180	9.66	20230726	15850	-43.41	20220825	7670	16.95	20221031	1.38	N	352910	500	60 억		132896	N	N	0	N	00	N
148	20230804	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	-40	5	-0.44	206693100	23044	50.76	9060	9120	8870	11720	6320	9020	8969.50	1.09	0	1023	9680	9350	9080	8750	8480	9215	8615	61	2700	500	6130	10	1	12166093	1093	-41.00	3.12	12	0.19	-219.00	2879.00	15850	20220825	-43.34	7670	20221031	17.08	15180	-40.84	20230309	8180	9.78	20230726	15850	-43.34	20220825	7670	17.08	20221031	1.38	N	352910	500	60 억		132896	N	N	0	N	00	N
149	20230804	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	-60	5	-0.67	189278700	21103	46.48	9060	9120	8870	11720	6320	9020	8969.28	1.09	0	-62	9680	9350	9080	8750	8480	9215	8615	61	2700	500	6130	10	1	12166093	1090	-40.91	3.11	12	0.17	-219.00	2879.00	15850	20220825	-43.47	7670	20221031	16.82	15180	-40.97	20230309	8180	9.54	20230726	15850	-43.47	20220825	7670	16.82	20221031	1.38	N	352910	500	60 억		132896	N	N	0	N	00	N
150	20230804	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-50	5	-0.55	160218720	17852	39.32	9060	9120	8870	11720	6320	9020	8974.83	1.09	0	2357	9680	9350	9080	8750	8480	9215	8615	61	2700	500	6130	10	1	12166093	1091	-40.96	3.12	12	0.15	-219.00	2879.00	15850	20220825	-43.41	7670	20221031	16.95	15180	-40.91	20230309	8180	9.66	20230726	15850	-43.41	20220825	7670	16.95	20221031	1.38	N	352910	500	60 억		132896	N	N	0	N	00	N
151	20230804	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	-30	5	-0.33	127828730	14246	31.38	9060	9120	8870	11720	6320	9020	8972.96	1.09	0	4260	9680	9350	9080	8750	8480	9215	8615	61	2700	500	6130	10	1	12166093	1094	-41.05	3.12	12	0.12	-219.00	2879.00	15850	20220825	-43.28	7670	20221031	17.21	15180	-40.78	20230309	8180	9.90	20230726	15850	-43.28	20220825	7670	17.21	20221031	1.38	N	352910	500	60 억		132896	N	N	0	N	00	N
152	20230804	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	0	3	0.00	101791900	11356	25.01	9060	9120	8870	11720	6320	9020	8963.71	1.09	0	4219	9680	9350	9080	8750	8480	9215	8615	61	2700	500	6130	10	1	12166093	1097	-41.19	3.13	12	0.09	-219.00	2879.00	15850	20220825	-43.09	7670	20221031	17.60	15180	-40.58	20230309	8180	10.27	20230726	15850	-43.09	20220825	7670	17.60	20221031	1.38	N	352910	500	60 억		132896	N	N	0	N	00	N
153	20230804	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-120	5	-1.33	11443690	1280	2.82	9060	9120	8870	11720	6320	9020	8940.38	1.09	0	-507	9680	9350	9080	8750	8480	9215	8615	61	2700	500	6130	10	1	12166093	1083	-40.64	3.09	12	0.01	-219.00	2879.00	15850	20220825	-43.85	7670	20221031	16.04	15180	-41.37	20230309	8180	8.80	20230726	15850	-43.85	20220825	7670	16.04	20221031	1.38	N	352910	500	60 억		132896	N	N	0	N	00	N
154	20230803	160947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	-440	5	-4.65	405984970	45039	97.14	9400	9410	8810	12290	6630	9460	9014.08	1.08	0	914	9913	9686	9553	9326	9193	9620	9260	61	2830	500	6430	10	1	12166093	1097	-41.19	3.13	12	0.37	-219.00	2879.00	15850	20220825	-43.09	7670	20221031	17.60	15180	-40.58	20230309	8180	10.27	20230726	15850	-43.09	20220825	7670	17.60	20221031	1.38	N	352910	500	60 억		131982	N	N	0	N	00	N
155	20230803	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-530	5	-5.60	382531990	42423	91.49	9400	9410	8810	12290	6630	9460	9017.09	1.08	0	1523	9913	9686	9553	9326	9193	9620	9260	61	2830	500	6430	10	1	12166093	1086	-40.78	3.10	12	0.35	-219.00	2879.00	15850	20220825	-43.66	7670	20221031	16.43	15180	-41.17	20230309	8180	9.17	20230726	15850	-43.66	20220825	7670	16.43	20221031	1.38	N	352910	500	60 억		131982	N	N	0	N	00	N
156	20230803	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	-510	5	-5.39	296608600	32795	70.73	9400	9410	8810	12290	6630	9460	9044.32	1.08	0	308	9913	9686	9553	9326	9193	9620	9260	61	2830	500	6430	10	1	12166093	1089	-40.87	3.11	12	0.27	-219.00	2879.00	15850	20220825	-43.53	7670	20221031	16.69	15180	-41.04	20230309	8180	9.41	20230726	15850	-43.53	20220825	7670	16.69	20221031	1.38	N	352910	500	60 억		131982	N	N	0	N	00	N
157	20230803	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	-430	5	-4.55	266828230	29489	63.60	9400	9410	8810	12290	6630	9460	9048.40	1.08	0	298	9913	9686	9553	9326	9193	9620	9260	61	2830	500	6430	10	1	12166093	1099	-41.23	3.14	12	0.24	-219.00	2879.00	15850	20220825	-43.03	7670	20221031	17.73	15180	-40.51	20230309	8180	10.39	20230726	15850	-43.03	20220825	7670	17.73	20221031	1.38	N	352910	500	60 억		131982	N	N	0	N	00	N
158	20230803	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	-550	5	-5.81	248524640	27448	59.20	9400	9410	8810	12290	6630	9460	9054.38	1.08	0	285	9913	9686	9553	9326	9193	9620	9260	61	2830	500	6430	10	1	12166093	1084	-40.68	3.09	12	0.23	-219.00	2879.00	15850	20220825	-43.79	7670	20221031	16.17	15180	-41.30	20230309	8180	8.92	20230726	15850	-43.79	20220825	7670	16.17	20221031	1.38	N	352910	500	60 억		131982	N	N	0	N	00	N
159	20230803	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	-390	5	-4.12	139210880	15225	32.84	9400	9410	8810	12290	6630	9460	9143.57	1.08	0	-3430	9913	9686	9553	9326	9193	9620	9260	61	2830	500	6430	10	1	12166093	1103	-41.42	3.15	12	0.13	-219.00	2879.00	15850	20220825	-42.78	7670	20221031	18.25	15180	-40.25	20230309	8180	10.88	20230726	15850	-42.78	20220825	7670	18.25	20221031	1.38	N	352910	500	60 억		131982	N	N	0	N	00	N
160	20230803	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-300	5	-3.17	70711370	7697	16.60	9400	9410	8810	12290	6630	9460	9186.87	1.08	0	-156	9913	9686	9553	9326	9193	9620	9260	61	2830	500	6430	10	1	12166093	1114	-41.83	3.18	12	0.06	-219.00	2879.00	15850	20220825	-42.21	7670	20221031	19.43	15180	-39.66	20230309	8180	11.98	20230726	15850	-42.21	20220825	7670	19.43	20221031	1.38	N	352910	500	60 억		131982	N	N	0	N	00	N
161	20230803	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	-230	5	-2.43	17069240	1849	3.99	9400	9410	8810	12290	6630	9460	9231.61	1.08	0	-593	9913	9686	9553	9326	9193	9620	9260	61	2830	500	6430	10	1	12166093	1123	-42.15	3.21	12	0.02	-219.00	2879.00	15850	20220825	-41.77	7670	20221031	20.34	15180	-39.20	20230309	8180	12.84	20230726	15850	-41.77	20220825	7670	20.34	20221031	1.38	N	352910	500	60 억		131982	N	N	0	N	00	N
162	20230802	160947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9460	-60	5	-0.63	443731330	46292	138.26	9560	9780	9420	12370	6670	9520	9585.60	1.16	0	-9199	9780	9650	9460	9330	9140	9715	9395	61	2850	500	6470	10	1	12166093	1151	-43.20	3.29	12	0.38	-219.00	2879.00	15850	20220825	-40.32	7670	20221031	23.34	15180	-37.68	20230309	8180	15.65	20230726	15850	-40.32	20220825	7670	23.34	20221031	1.39	N	352910	500	60 억		141181	N	N	0	N	00	N
163	20230802	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9460	-60	5	-0.63	437425010	45625	136.27	9560	9780	9420	12370	6670	9520	9587.40	1.16	0	-8919	9780	9650	9460	9330	9140	9715	9395	61	2850	500	6470	10	1	12166093	1151	-43.20	3.29	12	0.38	-219.00	2879.00	15850	20220825	-40.32	7670	20221031	23.34	15180	-37.68	20230309	8180	15.65	20230726	15850	-40.32	20220825	7670	23.34	20221031	1.39	N	352910	500	60 억		141181	N	N	0	N	00	N
164	20230802	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	-70	5	-0.74	409281720	42644	127.36	9560	9780	9450	12370	6670	9520	9597.64	1.16	0	-7217	9780	9650	9460	9330	9140	9715	9395	61	2850	500	6470	10	1	12166093	1150	-43.15	3.28	12	0.35	-219.00	2879.00	15850	20220825	-40.38	7670	20221031	23.21	15180	-37.75	20230309	8180	15.53	20230726	15850	-40.38	20220825	7670	23.21	20221031	1.39	N	352910	500	60 억		141181	N	N	0	N	00	N
165	20230802	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9570	50	2	0.53	338323090	35167	105.03	9560	9780	9470	12370	6670	9520	9620.47	1.16	0	-2554	9780	9650	9460	9330	9140	9715	9395	61	2850	500	6470	10	1	12166093	1164	-43.70	3.32	12	0.29	-219.00	2879.00	15850	20220825	-39.62	7670	20221031	24.77	15180	-36.96	20230309	8180	16.99	20230726	15850	-39.62	20220825	7670	24.77	20221031	1.39	N	352910	500	60 억		141181	N	N	0	N	00	N
166	20230802	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9570	50	2	0.53	307001150	31890	95.25	9560	9780	9470	12370	6670	9520	9626.88	1.16	0	-1555	9780	9650	9460	9330	9140	9715	9395	61	2850	500	6470	10	1	12166093	1164	-43.70	3.32	12	0.26	-219.00	2879.00	15850	20220825	-39.62	7670	20221031	24.77	15180	-36.96	20230309	8180	16.99	20230726	15850	-39.62	20220825	7670	24.77	20221031	1.39	N	352910	500	60 억		141181	N	N	0	N	00	N
167	20230802	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9670	150	2	1.58	218424560	22635	67.60	9560	9780	9470	12370	6670	9520	9649.86	1.16	0	400	9780	9650	9460	9330	9140	9715	9395	61	2850	500	6470	10	1	12166093	1176	-44.16	3.36	12	0.19	-219.00	2879.00	15850	20220825	-38.99	7670	20221031	26.08	15180	-36.30	20230309	8180	18.22	20230726	15850	-38.99	20220825	7670	26.08	20221031	1.39	N	352910	500	60 억		141181	N	N	0	N	00	N
168	20230802	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	190	2	2.00	137879950	14353	42.87	9560	9740	9470	12370	6670	9520	9606.35	1.16	0	3691	9780	9650	9460	9330	9140	9715	9395	61	2850	500	6470	10	1	12166093	1181	-44.34	3.37	12	0.12	-219.00	2879.00	15850	20220825	-38.74	7670	20221031	26.60	15180	-36.03	20230309	8180	18.70	20230726	15850	-38.74	20220825	7670	26.60	20221031	1.39	N	352910	500	60 억		141181	N	N	0	N	00	N
169	20230802	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	20	2	0.21	14040690	1479	4.42	9560	9560	9470	12370	6670	9520	9493.37	1.16	0	58	9780	9650	9460	9330	9140	9715	9395	61	2850	500	6470	10	1	12166093	1161	-43.56	3.31	12	0.01	-219.00	2879.00	15850	20220825	-39.81	7670	20221031	24.38	15180	-37.15	20230309	8180	16.63	20230726	15850	-39.81	20220825	7670	24.38	20221031	1.39	N	352910	500	60 억		141181	N	N	0	N	00	N
170	20230801	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	210	2	2.26	316811290	33405	94.04	9310	9590	9270	12100	6520	9310	9482.39	1.15	0	1741	9563	9436	9213	9086	8863	9500	9150	61	2790	500	6330	10	1	12166093	1158	-43.47	3.31	12	0.27	-219.00	2879.00	15850	20220825	-39.94	7670	20221031	24.12	15180	-37.29	20230309	8180	16.38	20230726	15850	-39.94	20220825	7670	24.12	20221031	1.38	N	352910	500	60 억		139437	N	N	0	N	00	N
171	20230801	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	190	2	2.04	269310900	28408	79.97	9310	9590	9270	12100	6520	9310	9480.11	1.15	0	1923	9563	9436	9213	9086	8863	9500	9150	61	2790	500	6330	10	1	12166093	1156	-43.38	3.30	12	0.23	-219.00	2879.00	15850	20220825	-40.06	7670	20221031	23.86	15180	-37.42	20230309	8180	16.14	20230726	15850	-40.06	20220825	7670	23.86	20221031	1.38	N	352910	500	60 억		139437	N	N	0	N	00	N
172	20230801	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9440	130	2	1.40	238280830	25130	70.74	9310	9590	9270	12100	6520	9310	9481.93	1.15	0	2095	9563	9436	9213	9086	8863	9500	9150	61	2790	500	6330	10	1	12166093	1148	-43.11	3.28	12	0.21	-219.00	2879.00	15850	20220825	-40.44	7670	20221031	23.08	15180	-37.81	20230309	8180	15.40	20230726	15850	-40.44	20220825	7670	23.08	20221031	1.38	N	352910	500	60 억		139437	N	N	0	N	00	N
173	20230801	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	230	2	2.47	190430000	20064	56.48	9310	9590	9270	12100	6520	9310	9491.13	1.15	0	3554	9563	9436	9213	9086	8863	9500	9150	61	2790	500	6330	10	1	12166093	1161	-43.56	3.31	12	0.16	-219.00	2879.00	15850	20220825	-39.81	7670	20221031	24.38	15180	-37.15	20230309	8180	16.63	20230726	15850	-39.81	20220825	7670	24.38	20221031	1.38	N	352910	500	60 억		139437	N	N	0	N	00	N
174	20230801	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	240	2	2.58	184454500	19437	54.72	9310	9590	9270	12100	6520	9310	9489.86	1.15	0	3638	9563	9436	9213	9086	8863	9500	9150	61	2790	500	6330	10	1	12166093	1162	-43.61	3.32	12	0.16	-219.00	2879.00	15850	20220825	-39.75	7670	20221031	24.51	15180	-37.09	20230309	8180	16.75	20230726	15850	-39.75	20220825	7670	24.51	20221031	1.38	N	352910	500	60 억		139437	N	N	0	N	00	N
175	20230801	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	270	2	2.90	121801300	12855	36.19	9310	9590	9270	12100	6520	9310	9475.01	1.15	0	2910	9563	9436	9213	9086	8863	9500	9150	61	2790	500	6330	10	1	12166093	1166	-43.74	3.33	12	0.11	-219.00	2879.00	15850	20220825	-39.56	7670	20221031	24.90	15180	-36.89	20230309	8180	17.11	20230726	15850	-39.56	20220825	7670	24.90	20221031	1.38	N	352910	500	60 억		139437	N	N	0	N	00	N
176	20230801	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	140	2	1.50	84016750	8894	25.04	9310	9580	9270	12100	6520	9310	9446.45	1.15	0	945	9563	9436	9213	9086	8863	9500	9150	61	2790	500	6330	10	1	12166093	1150	-43.15	3.28	12	0.07	-219.00	2879.00	15850	20220825	-40.38	7670	20221031	23.21	15180	-37.75	20230309	8180	15.53	20230726	15850	-40.38	20220825	7670	23.21	20221031	1.38	N	352910	500	60 억		139437	N	N	0	N	00	N
177	20230801	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	90	2	0.97	16523690	1771	4.99	9310	9400	9270	12100	6520	9310	9330.15	1.15	0	-221	9563	9436	9213	9086	8863	9500	9150	61	2790	500	6330	10	1	12166093	1144	-42.92	3.27	12	0.01	-219.00	2879.00	15850	20220825	-40.69	7670	20221031	22.56	15180	-38.08	20230309	8180	14.91	20230726	15850	-40.69	20220825	7670	22.56	20221031	1.38	N	352910	500	60 억		139437	N	N	0	N	00	N