KissMeData/163730/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	160905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10280	-120	5	-1.15	156630050	15160	34.96	10380	10480	10270	13520	7280	10400	10331.80	12.47	0	2444	10906	10652	10486	10232	10066	10780	10360	47	3120	500	7480	10	1	9341271	960	54.68	2.06	12	0.16	188.00	4998.00	17300	20230208	-40.58	8480	20221013	21.23	17300	-40.58	20230208	8950	14.86	20230727	17300	-40.58	20230208	8480	21.23	20221013	3.80	N	163730	500	46 억		1165202	N	N	119	N	00	N
3	20230831	151127	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10300	-100	5	-0.96	151201520	14632	33.74	10380	10480	10270	13520	7280	10400	10333.62	12.47	0	2285	10906	10652	10486	10232	10066	10780	10360	47	3120	500	7480	10	1	9341271	962	54.79	2.06	12	0.16	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.80	N	163730	500	46 억		1165202	N	N	9	N	00	N
4	20230831	141232	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10300	-100	5	-0.96	131617780	12729	29.36	10380	10480	10270	13520	7280	10400	10339.99	12.47	0	1554	10906	10652	10486	10232	10066	10780	10360	47	3120	500	7480	10	1	9341271	962	54.79	2.06	12	0.14	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.80	N	163730	500	46 억		1165202	N	N	9	N	00	N
5	20230831	131157	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10300	-100	5	-0.96	99853570	9643	22.24	10380	10480	10290	13520	7280	10400	10355.03	12.47	0	325	10906	10652	10486	10232	10066	10780	10360	47	3120	500	7480	10	1	9341271	962	54.79	2.06	12	0.10	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.80	N	163730	500	46 억		1165202	N	N	9	N	00	N
6	20230831	121235	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10390	-10	5	-0.10	83469270	8055	18.58	10380	10480	10300	13520	7280	10400	10362.42	12.47	0	-97	10906	10652	10486	10232	10066	10780	10360	47	3120	500	7480	10	1	9341271	971	55.27	2.08	12	0.09	188.00	4998.00	17300	20230208	-39.94	8480	20221013	22.52	17300	-39.94	20230208	8950	16.09	20230727	17300	-39.94	20230208	8480	22.52	20221013	3.80	N	163730	500	46 억		1165202	N	N	9	N	00	N
7	20230831	111705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10380	-20	5	-0.19	61127100	5894	13.59	10380	10480	10300	13520	7280	10400	10371.07	12.47	0	-176	10906	10652	10486	10232	10066	10780	10360	47	3120	500	7480	10	1	9341271	970	55.21	2.08	12	0.06	188.00	4998.00	17300	20230208	-40.00	8480	20221013	22.41	17300	-40.00	20230208	8950	15.98	20230727	17300	-40.00	20230208	8480	22.41	20221013	3.80	N	163730	500	46 억		1165202	N	N	9	N	00	N
8	20230831	101325	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10370	-30	5	-0.29	44720870	4313	9.95	10380	10480	10300	13520	7280	10400	10368.85	12.47	0	-458	10906	10652	10486	10232	10066	10780	10360	47	3120	500	7480	10	1	9341271	969	55.16	2.07	12	0.05	188.00	4998.00	17300	20230208	-40.06	8480	20221013	22.29	17300	-40.06	20230208	8950	15.87	20230727	17300	-40.06	20230208	8480	22.29	20221013	3.80	N	163730	500	46 억		1165202	N	N	9	N	00	N
9	20230831	091149	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10410	10	2	0.10	9016800	868	2.00	10380	10480	10380	13520	7280	10400	10388.02	12.47	0	-594	10906	10652	10486	10232	10066	10780	10360	47	3120	500	7480	10	1	9341271	972	55.37	2.08	12	0.01	188.00	4998.00	17300	20230208	-39.83	8480	20221013	22.76	17300	-39.83	20230208	8950	16.31	20230727	17300	-39.83	20230208	8480	22.76	20221013	3.80	N	163730	500	46 억		1165202	N	N	9	N	00	N
10	20230830	160908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10400	80	2	0.78	444988600	42393	369.53	10390	10740	10320	13410	7230	10320	10496.78	12.41	0	5456	10553	10436	10323	10206	10093	10380	10150	47	3090	500	7430	10	1	9341271	971	55.32	2.08	12	0.45	188.00	4998.00	17300	20230208	-39.88	8480	20221013	22.64	17300	-39.88	20230208	8950	16.20	20230727	17300	-39.88	20230208	8480	22.64	20221013	3.80	N	163730	500	46 억		1159132	N	N	9	N	00	N
11	20230830	151100	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10390	70	2	0.68	430341850	40984	357.25	10390	10740	10320	13410	7230	10320	10500.24	12.41	0	5310	10553	10436	10323	10206	10093	10380	10150	47	3090	500	7430	10	1	9341271	971	55.27	2.08	12	0.44	188.00	4998.00	17300	20230208	-39.94	8480	20221013	22.52	17300	-39.94	20230208	8950	16.09	20230727	17300	-39.94	20230208	8480	22.52	20221013	3.80	N	163730	500	46 억		1159132	N	N	0	N	00	N
12	20230830	141151	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10370	50	2	0.48	414562460	39461	343.98	10390	10740	10320	13410	7230	10320	10505.63	12.41	0	4577	10553	10436	10323	10206	10093	10380	10150	47	3090	500	7430	10	1	9341271	969	55.16	2.07	12	0.42	188.00	4998.00	17300	20230208	-40.06	8480	20221013	22.29	17300	-40.06	20230208	8950	15.87	20230727	17300	-40.06	20230208	8480	22.29	20221013	3.80	N	163730	500	46 억		1159132	N	N	0	N	00	N
13	20230830	131141	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10420	100	2	0.97	377658450	35908	313.01	10390	10740	10320	13410	7230	10320	10517.40	12.41	0	4546	10553	10436	10323	10206	10093	10380	10150	47	3090	500	7430	10	1	9341271	973	55.43	2.08	12	0.38	188.00	4998.00	17300	20230208	-39.77	8480	20221013	22.88	17300	-39.77	20230208	8950	16.42	20230727	17300	-39.77	20230208	8480	22.88	20221013	3.80	N	163730	500	46 억		1159132	N	N	0	N	00	N
14	20230830	121152	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10410	90	2	0.87	352121230	33459	291.66	10390	10740	10320	13410	7230	10320	10523.97	12.41	0	4798	10553	10436	10323	10206	10093	10380	10150	47	3090	500	7430	10	1	9341271	972	55.37	2.08	12	0.36	188.00	4998.00	17300	20230208	-39.83	8480	20221013	22.76	17300	-39.83	20230208	8950	16.31	20230727	17300	-39.83	20230208	8480	22.76	20221013	3.80	N	163730	500	46 억		1159132	N	N	0	N	00	N
15	20230830	111650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10430	110	2	1.07	323205720	30683	267.46	10390	10740	10320	13410	7230	10320	10533.71	12.41	0	4923	10553	10436	10323	10206	10093	10380	10150	47	3090	500	7430	10	1	9341271	974	55.48	2.09	12	0.33	188.00	4998.00	17300	20230208	-39.71	8480	20221013	23.00	17300	-39.71	20230208	8950	16.54	20230727	17300	-39.71	20230208	8480	23.00	20221013	3.80	N	163730	500	46 억		1159132	N	N	0	N	00	N
16	20230830	101232	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10500	180	2	1.74	272921130	25893	225.71	10390	10740	10320	13410	7230	10320	10540.35	12.41	0	6082	10553	10436	10323	10206	10093	10380	10150	47	3090	500	7430	10	1	9341271	981	55.85	2.10	12	0.28	188.00	4998.00	17300	20230208	-39.31	8480	20221013	23.82	17300	-39.31	20230208	8950	17.32	20230727	17300	-39.31	20230208	8480	23.82	20221013	3.80	N	163730	500	46 억		1159132	N	N	0	N	00	N
17	20230830	091129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10400	80	2	0.78	8452740	814	7.10	10390	10400	10320	13410	7230	10320	10384.28	12.41	0	8	10553	10436	10323	10206	10093	10380	10150	47	3090	500	7430	10	1	9341271	971	55.32	2.08	12	0.01	188.00	4998.00	17300	20230208	-39.88	8480	20221013	22.64	17300	-39.88	20230208	8950	16.20	20230727	17300	-39.88	20230208	8480	22.64	20221013	3.80	N	163730	500	46 억		1159132	N	N	0	N	00	N
18	20230829	160903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10320	-50	5	-0.48	118068960	11471	67.45	10440	10440	10210	13480	7260	10370	10292.82	12.40	0	936	10563	10466	10353	10256	10143	10515	10305	47	3110	500	7460	10	1	9341271	964	54.89	2.06	12	0.12	188.00	4998.00	17300	20230208	-40.35	8480	20221013	21.70	17300	-40.35	20230208	8950	15.31	20230727	17300	-40.35	20230208	8480	21.70	20221013	3.84	N	163730	500	46 억		1157996	N	N	6	N	00	N
19	20230829	151109	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10320	-50	5	-0.48	109750250	10662	62.69	10440	10440	10210	13480	7260	10370	10293.59	12.40	0	804	10563	10466	10353	10256	10143	10515	10305	47	3110	500	7460	10	1	9341271	964	54.89	2.06	12	0.11	188.00	4998.00	17300	20230208	-40.35	8480	20221013	21.70	17300	-40.35	20230208	8950	15.31	20230727	17300	-40.35	20230208	8480	21.70	20221013	3.84	N	163730	500	46 억		1157996	N	N	6	N	00	N
20	20230829	141232	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10280	-90	5	-0.87	85981210	8346	49.07	10440	10440	10210	13480	7260	10370	10302.09	12.40	0	715	10563	10466	10353	10256	10143	10515	10305	47	3110	500	7460	10	1	9341271	960	54.68	2.06	12	0.09	188.00	4998.00	17300	20230208	-40.58	8480	20221013	21.23	17300	-40.58	20230208	8950	14.86	20230727	17300	-40.58	20230208	8480	21.23	20221013	3.84	N	163730	500	46 억		1157996	N	N	6	N	00	N
21	20230829	131139	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10340	-30	5	-0.29	71250190	6909	40.62	10440	10440	10210	13480	7260	10370	10312.66	12.40	0	666	10563	10466	10353	10256	10143	10515	10305	47	3110	500	7460	10	1	9341271	966	55.00	2.07	12	0.07	188.00	4998.00	17300	20230208	-40.23	8480	20221013	21.93	17300	-40.23	20230208	8950	15.53	20230727	17300	-40.23	20230208	8480	21.93	20221013	3.84	N	163730	500	46 억		1157996	N	N	6	N	00	N
22	20230829	121223	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10350	-20	5	-0.19	63117400	6121	35.99	10440	10440	10210	13480	7260	10370	10311.62	12.40	0	952	10563	10466	10353	10256	10143	10515	10305	47	3110	500	7460	10	1	9341271	967	55.05	2.07	12	0.07	188.00	4998.00	17300	20230208	-40.17	8480	20221013	22.05	17300	-40.17	20230208	8950	15.64	20230727	17300	-40.17	20230208	8480	22.05	20221013	3.84	N	163730	500	46 억		1157996	N	N	6	N	00	N
23	20230829	111857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10370	0	3	0.00	56764350	5506	32.37	10440	10440	10210	13480	7260	10370	10309.54	12.40	0	1090	10563	10466	10353	10256	10143	10515	10305	47	3110	500	7460	10	1	9341271	969	55.16	2.07	12	0.06	188.00	4998.00	17300	20230208	-40.06	8480	20221013	22.29	17300	-40.06	20230208	8950	15.87	20230727	17300	-40.06	20230208	8480	22.29	20221013	3.84	N	163730	500	46 억		1157996	N	N	6	N	00	N
24	20230829	101323	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10370	0	3	0.00	35396660	3425	20.14	10440	10440	10290	13480	7260	10370	10334.79	12.40	0	531	10563	10466	10353	10256	10143	10515	10305	47	3110	500	7460	10	1	9341271	969	55.16	2.07	12	0.04	188.00	4998.00	17300	20230208	-40.06	8480	20221013	22.29	17300	-40.06	20230208	8950	15.87	20230727	17300	-40.06	20230208	8480	22.29	20221013	3.84	N	163730	500	46 억		1157996	N	N	6	N	00	N
25	20230829	090849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10390	20	2	0.19	6345840	610	3.59	10440	10440	10320	13480	7260	10370	10403.02	12.40	0	-56	10563	10466	10353	10256	10143	10515	10305	47	3110	500	7460	10	1	9341271	971	55.27	2.08	12	0.01	188.00	4998.00	17300	20230208	-39.94	8480	20221013	22.52	17300	-39.94	20230208	8950	16.09	20230727	17300	-39.94	20230208	8480	22.52	20221013	3.84	N	163730	500	46 억		1157996	N	N	6	N	00	N
26	20230828	160838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10370	50	2	0.48	175838240	16997	82.83	10320	10450	10240	13410	7230	10320	10345.25	12.38	0	928	10520	10420	10240	10140	9960	10470	10190	47	3090	500	7430	10	1	9341271	969	55.16	2.07	12	0.18	188.00	4998.00	17300	20230208	-40.06	8480	20221013	22.29	17300	-40.06	20230208	8950	15.87	20230727	17300	-40.06	20230208	8480	22.29	20221013	3.82	N	163730	500	46 억		1156431	N	N	6	N	00	N
27	20230828	150848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10370	50	2	0.48	172336390	16658	81.18	10320	10450	10240	13410	7230	10320	10345.56	12.38	0	855	10520	10420	10240	10140	9960	10470	10190	47	3090	500	7430	10	1	9341271	969	55.16	2.07	12	0.18	188.00	4998.00	17300	20230208	-40.06	8480	20221013	22.29	17300	-40.06	20230208	8950	15.87	20230727	17300	-40.06	20230208	8480	22.29	20221013	3.82	N	163730	500	46 억		1156431	N	N	0	N	00	N
28	20230828	140849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10380	60	2	0.58	144418820	13954	68.00	10320	10450	10240	13410	7230	10320	10349.64	12.38	0	1271	10520	10420	10240	10140	9960	10470	10190	47	3090	500	7430	10	1	9341271	970	55.21	2.08	12	0.15	188.00	4998.00	17300	20230208	-40.00	8480	20221013	22.41	17300	-40.00	20230208	8950	15.98	20230727	17300	-40.00	20230208	8480	22.41	20221013	3.82	N	163730	500	46 억		1156431	N	N	0	N	00	N
29	20230828	130856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10350	30	2	0.29	131940200	12750	62.13	10320	10450	10240	13410	7230	10320	10348.25	12.38	0	1157	10520	10420	10240	10140	9960	10470	10190	47	3090	500	7430	10	1	9341271	967	55.05	2.07	12	0.14	188.00	4998.00	17300	20230208	-40.17	8480	20221013	22.05	17300	-40.17	20230208	8950	15.64	20230727	17300	-40.17	20230208	8480	22.05	20221013	3.82	N	163730	500	46 억		1156431	N	N	0	N	00	N
30	20230828	120848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10360	40	2	0.39	119820690	11576	56.41	10320	10450	10240	13410	7230	10320	10350.79	12.38	0	869	10520	10420	10240	10140	9960	10470	10190	47	3090	500	7430	10	1	9341271	968	55.11	2.07	12	0.12	188.00	4998.00	17300	20230208	-40.12	8480	20221013	22.17	17300	-40.12	20230208	8950	15.75	20230727	17300	-40.12	20230208	8480	22.17	20221013	3.82	N	163730	500	46 억		1156431	N	N	0	N	00	N
31	20230828	110844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10380	60	2	0.58	96753730	9342	45.52	10320	10450	10240	13410	7230	10320	10356.85	12.38	0	708	10520	10420	10240	10140	9960	10470	10190	47	3090	500	7430	10	1	9341271	970	55.21	2.08	12	0.10	188.00	4998.00	17300	20230208	-40.00	8480	20221013	22.41	17300	-40.00	20230208	8950	15.98	20230727	17300	-40.00	20230208	8480	22.41	20221013	3.82	N	163730	500	46 억		1156431	N	N	0	N	00	N
32	20230828	100835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10300	-20	5	-0.19	80257560	7752	37.78	10320	10450	10240	13410	7230	10320	10353.14	12.38	0	590	10520	10420	10240	10140	9960	10470	10190	47	3090	500	7430	10	1	9341271	962	54.79	2.06	12	0.08	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.82	N	163730	500	46 억		1156431	N	N	0	N	00	N
33	20230828	090848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10380	60	2	0.58	19614870	1889	9.21	10320	10400	10320	13410	7230	10320	10383.73	12.38	0	-739	10520	10420	10240	10140	9960	10470	10190	47	3090	500	7430	10	1	9341271	970	55.21	2.08	12	0.02	188.00	4998.00	17300	20230208	-40.00	8480	20221013	22.41	17300	-40.00	20230208	8950	15.98	20230727	17300	-40.00	20230208	8480	22.41	20221013	3.82	N	163730	500	46 억		1156431	N	N	0	N	00	N
34	20230825	160842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10320	20	2	0.19	210263350	20521	131.22	10060	10340	10060	13390	7210	10300	10246.25	12.41	0	-2822	10493	10396	10273	10176	10053	10445	10225	47	3090	500	7410	10	1	9341271	964	54.89	2.06	12	0.22	188.00	4998.00	17300	20230208	-40.35	8480	20221013	21.70	17300	-40.35	20230208	8950	15.31	20230727	17300	-40.35	20230208	8480	21.70	20221013	3.84	N	163730	500	46 억		1159717	N	N	0	N	00	N
35	20230825	150846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10300	0	3	0.00	202124840	19730	126.16	10060	10340	10060	13390	7210	10300	10244.54	12.41	0	-2793	10493	10396	10273	10176	10053	10445	10225	47	3090	500	7410	10	1	9341271	962	54.79	2.06	12	0.21	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.84	N	163730	500	46 억		1159717	N	N	0	N	00	N
36	20230825	140845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10300	0	3	0.00	180310110	17613	112.62	10060	10340	10060	13390	7210	10300	10237.33	12.41	0	-2197	10493	10396	10273	10176	10053	10445	10225	47	3090	500	7410	10	1	9341271	962	54.79	2.06	12	0.19	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.84	N	163730	500	46 억		1159717	N	N	0	N	00	N
37	20230825	130840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10290	-10	5	-0.10	138544540	13554	86.67	10060	10340	10060	13390	7210	10300	10221.67	12.41	0	-818	10493	10396	10273	10176	10053	10445	10225	47	3090	500	7410	10	1	9341271	961	54.73	2.06	12	0.15	188.00	4998.00	17300	20230208	-40.52	8480	20221013	21.34	17300	-40.52	20230208	8950	14.97	20230727	17300	-40.52	20230208	8480	21.34	20221013	3.84	N	163730	500	46 억		1159717	N	N	0	N	00	N
38	20230825	120841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10300	0	3	0.00	114490110	11215	71.71	10060	10340	10060	13390	7210	10300	10208.66	12.41	0	-626	10493	10396	10273	10176	10053	10445	10225	47	3090	500	7410	10	1	9341271	962	54.79	2.06	12	0.12	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.84	N	163730	500	46 억		1159717	N	N	0	N	00	N
39	20230825	110842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10300	0	3	0.00	70576200	6959	44.50	10060	10300	10060	13390	7210	10300	10141.72	12.41	0	1471	10493	10396	10273	10176	10053	10445	10225	47	3090	500	7410	10	1	9341271	962	54.79	2.06	12	0.07	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.84	N	163730	500	46 억		1159717	N	N	0	N	00	N
40	20230825	100846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10220	-80	5	-0.78	59953620	5922	37.87	10060	10250	10060	13390	7210	10300	10123.88	12.41	0	1213	10493	10396	10273	10176	10053	10445	10225	47	3090	500	7410	10	1	9341271	955	54.36	2.04	12	0.06	188.00	4998.00	17300	20230208	-40.92	8480	20221013	20.52	17300	-40.92	20230208	8950	14.19	20230727	17300	-40.92	20230208	8480	20.52	20221013	3.84	N	163730	500	46 억		1159717	N	N	0	N	00	N
41	20230825	090841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10250	-50	5	-0.49	38285700	3797	24.28	10060	10250	10060	13390	7210	10300	10083.14	12.41	0	1489	10493	10396	10273	10176	10053	10445	10225	47	3090	500	7410	10	1	9341271	957	54.52	2.05	12	0.04	188.00	4998.00	17300	20230208	-40.75	8480	20221013	20.87	17300	-40.75	20230208	8950	14.53	20230727	17300	-40.75	20230208	8480	20.87	20221013	3.84	N	163730	500	46 억		1159717	N	N	0	N	00	N
42	20230824	160835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10300	110	2	1.08	159873810	15578	85.18	10190	10370	10150	13240	7140	10190	10262.79	12.39	0	2703	10516	10352	10186	10022	9856	10435	10105	47	3050	500	7330	10	1	9341271	962	54.79	2.06	12	0.17	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.83	N	163730	500	46 억		1157050	N	N	0	N	00	N
43	20230824	150834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10250	60	2	0.59	153057410	14914	81.55	10190	10370	10150	13240	7140	10190	10262.67	12.39	0	2571	10516	10352	10186	10022	9856	10435	10105	47	3050	500	7330	10	1	9341271	957	54.52	2.05	12	0.16	188.00	4998.00	17300	20230208	-40.75	8480	20221013	20.87	17300	-40.75	20230208	8950	14.53	20230727	17300	-40.75	20230208	8480	20.87	20221013	3.83	N	163730	500	46 억		1157050	N	N	0	N	00	N
44	20230824	140835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10260	70	2	0.69	126437720	12328	67.41	10190	10370	10150	13240	7140	10190	10256.14	12.39	0	2639	10516	10352	10186	10022	9856	10435	10105	47	3050	500	7330	10	1	9341271	958	54.57	2.05	12	0.13	188.00	4998.00	17300	20230208	-40.69	8480	20221013	20.99	17300	-40.69	20230208	8950	14.64	20230727	17300	-40.69	20230208	8480	20.99	20221013	3.83	N	163730	500	46 억		1157050	N	N	0	N	00	N
45	20230824	130839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10240	50	2	0.49	91523180	8921	48.78	10190	10370	10150	13240	7140	10190	10259.30	12.39	0	1771	10516	10352	10186	10022	9856	10435	10105	47	3050	500	7330	10	1	9341271	957	54.47	2.05	12	0.10	188.00	4998.00	17300	20230208	-40.81	8480	20221013	20.75	17300	-40.81	20230208	8950	14.41	20230727	17300	-40.81	20230208	8480	20.75	20221013	3.83	N	163730	500	46 억		1157050	N	N	0	N	00	N
46	20230824	120842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10240	50	2	0.49	66452870	6468	35.37	10190	10370	10150	13240	7140	10190	10274.10	12.39	0	1348	10516	10352	10186	10022	9856	10435	10105	47	3050	500	7330	10	1	9341271	957	54.47	2.05	12	0.07	188.00	4998.00	17300	20230208	-40.81	8480	20221013	20.75	17300	-40.81	20230208	8950	14.41	20230727	17300	-40.81	20230208	8480	20.75	20221013	3.83	N	163730	500	46 억		1157050	N	N	0	N	00	N
47	20230824	110838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10240	50	2	0.49	58854210	5726	31.31	10190	10370	10150	13240	7140	10190	10278.42	12.39	0	1272	10516	10352	10186	10022	9856	10435	10105	47	3050	500	7330	10	1	9341271	957	54.47	2.05	12	0.06	188.00	4998.00	17300	20230208	-40.81	8480	20221013	20.75	17300	-40.81	20230208	8950	14.41	20230727	17300	-40.81	20230208	8480	20.75	20221013	3.83	N	163730	500	46 억		1157050	N	N	0	N	00	N
48	20230824	100833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10300	110	2	1.08	48957210	4760	26.03	10190	10370	10150	13240	7140	10190	10285.13	12.39	0	753	10516	10352	10186	10022	9856	10435	10105	47	3050	500	7330	10	1	9341271	962	54.79	2.06	12	0.05	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.83	N	163730	500	46 억		1157050	N	N	0	N	00	N
49	20230824	090837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10300	110	2	1.08	2338090	229	1.25	10190	10300	10150	13240	7140	10190	10210.00	12.39	0	178	10516	10352	10186	10022	9856	10435	10105	47	3050	500	7330	10	1	9341271	962	54.79	2.06	12	0.00	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.83	N	163730	500	46 억		1157050	N	N	0	N	00	N
50	20230823	160833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10190	20	2	0.20	186441950	18289	86.81	10030	10350	10020	13220	7120	10170	10194.21	12.33	0	5034	10356	10262	10096	10002	9836	10310	10050	47	3050	500	7320	10	1	9341271	952	54.20	2.04	12	0.20	188.00	4998.00	17300	20230208	-41.10	8480	20221013	20.17	17300	-41.10	20230208	8950	13.85	20230727	17300	-41.10	20230208	8480	20.17	20221013	3.82	N	163730	500	46 억		1152016	N	N	0	N	00	N
51	20230823	150832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10250	80	2	0.79	178165030	17478	82.96	10030	10350	10020	13220	7120	10170	10193.67	12.33	0	4962	10356	10262	10096	10002	9836	10310	10050	47	3050	500	7320	10	1	9341271	957	54.52	2.05	12	0.19	188.00	4998.00	17300	20230208	-40.75	8480	20221013	20.87	17300	-40.75	20230208	8950	14.53	20230727	17300	-40.75	20230208	8480	20.87	20221013	3.82	N	163730	500	46 억		1152016	N	N	0	N	00	N
52	20230823	140839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10210	40	2	0.39	167830410	16468	78.16	10030	10350	10020	13220	7120	10170	10191.30	12.33	0	5015	10356	10262	10096	10002	9836	10310	10050	47	3050	500	7320	10	1	9341271	954	54.31	2.04	12	0.18	188.00	4998.00	17300	20230208	-40.98	8480	20221013	20.40	17300	-40.98	20230208	8950	14.08	20230727	17300	-40.98	20230208	8480	20.40	20221013	3.82	N	163730	500	46 억		1152016	N	N	0	N	00	N
53	20230823	130832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10260	90	2	0.88	157281280	15437	73.27	10030	10350	10020	13220	7120	10170	10188.59	12.33	0	4973	10356	10262	10096	10002	9836	10310	10050	47	3050	500	7320	10	1	9341271	958	54.57	2.05	12	0.17	188.00	4998.00	17300	20230208	-40.69	8480	20221013	20.99	17300	-40.69	20230208	8950	14.64	20230727	17300	-40.69	20230208	8480	20.99	20221013	3.82	N	163730	500	46 억		1152016	N	N	0	N	00	N
54	20230823	120838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10280	110	2	1.08	154611740	15177	72.03	10030	10350	10020	13220	7120	10170	10187.24	12.33	0	4754	10356	10262	10096	10002	9836	10310	10050	47	3050	500	7320	10	1	9341271	960	54.68	2.06	12	0.16	188.00	4998.00	17300	20230208	-40.58	8480	20221013	21.23	17300	-40.58	20230208	8950	14.86	20230727	17300	-40.58	20230208	8480	21.23	20221013	3.82	N	163730	500	46 억		1152016	N	N	0	N	00	N
55	20230823	110832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10260	90	2	0.88	89748540	8869	42.10	10030	10270	10020	13220	7120	10170	10119.35	12.33	0	1925	10356	10262	10096	10002	9836	10310	10050	47	3050	500	7320	10	1	9341271	958	54.57	2.05	12	0.09	188.00	4998.00	17300	20230208	-40.69	8480	20221013	20.99	17300	-40.69	20230208	8950	14.64	20230727	17300	-40.69	20230208	8480	20.99	20221013	3.82	N	163730	500	46 억		1152016	N	N	0	N	00	N
56	20230823	100832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10180	10	2	0.10	56392550	5596	26.56	10030	10200	10020	13220	7120	10170	10077.30	12.33	0	875	10356	10262	10096	10002	9836	10310	10050	47	3050	500	7320	10	1	9341271	951	54.15	2.04	12	0.06	188.00	4998.00	17300	20230208	-41.16	8480	20221013	20.05	17300	-41.16	20230208	8950	13.74	20230727	17300	-41.16	20230208	8480	20.05	20221013	3.82	N	163730	500	46 억		1152016	N	N	0	N	00	N
57	20230823	090839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10130	-40	5	-0.39	31402440	3128	14.85	10030	10170	10020	13220	7120	10170	10039.14	12.33	0	-764	10356	10262	10096	10002	9836	10310	10050	47	3050	500	7320	10	1	9341271	946	53.88	2.03	12	0.03	188.00	4998.00	17300	20230208	-41.45	8480	20221013	19.46	17300	-41.45	20230208	8950	13.18	20230727	17300	-41.45	20230208	8480	19.46	20221013	3.82	N	163730	500	46 억		1152016	N	N	0	N	00	N
58	20230822	160828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10170	170	2	1.70	212105760	21016	128.89	10000	10190	9930	13000	7000	10000	10092.58	12.29	0	3531	10220	10110	9990	9880	9760	10165	9935	47	3000	500	7200	10	1	9341271	950	54.10	2.03	12	0.22	188.00	4998.00	17300	20230208	-41.21	8480	20221013	19.93	17300	-41.21	20230208	8950	13.63	20230727	17300	-41.21	20230208	8480	19.93	20221013	3.84	N	163730	500	46 억		1148485	N	N	0	N	00	N
59	20230822	150830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10060	60	2	0.60	180113800	17866	109.57	10000	10190	9930	13000	7000	10000	10081.37	12.29	0	4427	10220	10110	9990	9880	9760	10165	9935	47	3000	500	7200	10	1	9341271	940	53.51	2.01	12	0.19	188.00	4998.00	17300	20230208	-41.85	8480	20221013	18.63	17300	-41.85	20230208	8950	12.40	20230727	17300	-41.85	20230208	8480	18.63	20221013	3.84	N	163730	500	46 억		1148485	N	N	0	N	00	N
60	20230822	140830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10140	140	2	1.40	171497140	17010	104.32	10000	10190	9930	13000	7000	10000	10082.14	12.29	0	4516	10220	10110	9990	9880	9760	10165	9935	47	3000	500	7200	10	1	9341271	947	53.94	2.03	12	0.18	188.00	4998.00	17300	20230208	-41.39	8480	20221013	19.58	17300	-41.39	20230208	8950	13.30	20230727	17300	-41.39	20230208	8480	19.58	20221013	3.84	N	163730	500	46 억		1148485	N	N	0	N	00	N
61	20230822	130828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10150	150	2	1.50	162858230	16156	99.09	10000	10190	9930	13000	7000	10000	10080.36	12.29	0	4504	10220	10110	9990	9880	9760	10165	9935	47	3000	500	7200	10	1	9341271	948	53.99	2.03	12	0.17	188.00	4998.00	17300	20230208	-41.33	8480	20221013	19.69	17300	-41.33	20230208	8950	13.41	20230727	17300	-41.33	20230208	8480	19.69	20221013	3.84	N	163730	500	46 억		1148485	N	N	0	N	00	N
62	20230822	120815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10150	150	2	1.50	147829380	14679	90.03	10000	10190	9930	13000	7000	10000	10070.81	12.29	0	4632	10220	10110	9990	9880	9760	10165	9935	47	3000	500	7200	10	1	9341271	948	53.99	2.03	12	0.16	188.00	4998.00	17300	20230208	-41.33	8480	20221013	19.69	17300	-41.33	20230208	8950	13.41	20230727	17300	-41.33	20230208	8480	19.69	20221013	3.84	N	163730	500	46 억		1148485	N	N	0	N	00	N
63	20230822	110827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10110	110	2	1.10	105860000	10544	64.67	10000	10150	9930	13000	7000	10000	10039.83	12.29	0	3484	10220	10110	9990	9880	9760	10165	9935	47	3000	500	7200	10	1	9341271	944	53.78	2.02	12	0.11	188.00	4998.00	17300	20230208	-41.56	8480	20221013	19.22	17300	-41.56	20230208	8950	12.96	20230727	17300	-41.56	20230208	8480	19.22	20221013	3.84	N	163730	500	46 억		1148485	N	N	0	N	00	N
64	20230822	100824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10110	110	2	1.10	85202250	8500	52.13	10000	10150	9930	13000	7000	10000	10023.79	12.29	0	3006	10220	10110	9990	9880	9760	10165	9935	47	3000	500	7200	10	1	9341271	944	53.78	2.02	12	0.09	188.00	4998.00	17300	20230208	-41.56	8480	20221013	19.22	17300	-41.56	20230208	8950	12.96	20230727	17300	-41.56	20230208	8480	19.22	20221013	3.84	N	163730	500	46 억		1148485	N	N	0	N	00	N
65	20230822	090825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10090	90	2	0.90	12848100	1275	7.82	10000	10100	10000	13000	7000	10000	10076.94	12.29	0	24	10220	10110	9990	9880	9760	10165	9935	47	3000	500	7200	10	1	9341271	943	53.67	2.02	12	0.01	188.00	4998.00	17300	20230208	-41.68	8480	20221013	18.99	17300	-41.68	20230208	8950	12.74	20230727	17300	-41.68	20230208	8480	18.99	20221013	3.84	N	163730	500	46 억		1148485	N	N	0	N	00	N
66	20230821	160822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10000	0	3	0.00	162514180	16231	67.39	9870	10100	9870	13000	7000	10000	10012.58	12.24	0	5225	10393	10196	9943	9746	9493	10295	9845	47	3000	500	7200	10	1	9341271	934	53.19	2.00	12	0.17	188.00	4998.00	17300	20230208	-42.20	8480	20221013	17.92	17300	-42.20	20230208	8950	11.73	20230727	17300	-42.20	20230208	8480	17.92	20221013	3.72	N	163730	500	46 억		1143260	N	N	0	N	00	N
67	20230821	150829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10040	40	2	0.40	146356060	14615	60.68	9870	10100	9870	13000	7000	10000	10014.10	12.24	0	5049	10393	10196	9943	9746	9493	10295	9845	47	3000	500	7200	10	1	9341271	938	53.40	2.01	12	0.16	188.00	4998.00	17300	20230208	-41.97	8480	20221013	18.40	17300	-41.97	20230208	8950	12.18	20230727	17300	-41.97	20230208	8480	18.40	20221013	3.72	N	163730	500	46 억		1143260	N	N	0	N	00	N
68	20230821	140825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10070	70	2	0.70	123707220	12355	51.30	9870	10100	9870	13000	7000	10000	10012.73	12.24	0	4402	10393	10196	9943	9746	9493	10295	9845	47	3000	500	7200	10	1	9341271	941	53.56	2.01	12	0.13	188.00	4998.00	17300	20230208	-41.79	8480	20221013	18.75	17300	-41.79	20230208	8950	12.51	20230727	17300	-41.79	20230208	8480	18.75	20221013	3.72	N	163730	500	46 억		1143260	N	N	0	N	00	N
69	20230821	130835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10010	10	2	0.10	105960710	10591	43.97	9870	10100	9870	13000	7000	10000	10004.79	12.24	0	3980	10393	10196	9943	9746	9493	10295	9845	47	3000	500	7200	10	1	9341271	935	53.24	2.00	12	0.11	188.00	4998.00	17300	20230208	-42.14	8480	20221013	18.04	17300	-42.14	20230208	8950	11.84	20230727	17300	-42.14	20230208	8480	18.04	20221013	3.72	N	163730	500	46 억		1143260	N	N	0	N	00	N
70	20230821	120831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10010	10	2	0.10	71090220	7109	29.52	9870	10100	9870	13000	7000	10000	10000.03	12.24	0	2104	10393	10196	9943	9746	9493	10295	9845	47	3000	500	7200	10	1	9341271	935	53.24	2.00	12	0.08	188.00	4998.00	17300	20230208	-42.14	8480	20221013	18.04	17300	-42.14	20230208	8950	11.84	20230727	17300	-42.14	20230208	8480	18.04	20221013	3.72	N	163730	500	46 억		1143260	N	N	0	N	00	N
71	20230821	110825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10020	20	2	0.20	52737690	5276	21.90	9870	10100	9870	13000	7000	10000	9995.77	12.24	0	1463	10393	10196	9943	9746	9493	10295	9845	47	3000	500	7200	10	1	9341271	936	53.30	2.00	12	0.06	188.00	4998.00	17300	20230208	-42.08	8480	20221013	18.16	17300	-42.08	20230208	8950	11.96	20230727	17300	-42.08	20230208	8480	18.16	20221013	3.72	N	163730	500	46 억		1143260	N	N	0	N	00	N
72	20230821	100823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10030	30	2	0.30	34140490	3416	14.18	9870	10100	9870	13000	7000	10000	9994.29	12.24	0	1178	10393	10196	9943	9746	9493	10295	9845	47	3000	500	7200	10	1	9341271	937	53.35	2.01	12	0.04	188.00	4998.00	17300	20230208	-42.02	8480	20221013	18.28	17300	-42.02	20230208	8950	12.07	20230727	17300	-42.02	20230208	8480	18.28	20221013	3.72	N	163730	500	46 억		1143260	N	N	0	N	00	N
73	20230821	090831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10030	30	2	0.30	10027980	1010	4.19	9870	10100	9870	13000	7000	10000	9928.69	12.24	0	2	10393	10196	9943	9746	9493	10295	9845	47	3000	500	7200	10	1	9341271	937	53.35	2.01	12	0.01	188.00	4998.00	17300	20230208	-42.02	8480	20221013	18.28	17300	-42.02	20230208	8950	12.07	20230727	17300	-42.02	20230208	8480	18.28	20221013	3.72	N	163730	500	46 억		1143260	N	N	0	N	00	N
74	20230818	160824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10000	120	2	1.21	238955390	24029	39.91	9690	10140	9690	12840	6920	9880	9944.44	12.15	0	8924	10213	10046	9903	9736	9593	10130	9820	47	2960	500	7110	10	1	9341271	934	53.19	2.00	12	0.26	188.00	4998.00	17300	20230208	-42.20	8480	20221013	17.92	17300	-42.20	20230208	8950	11.73	20230727	17300	-42.20	20230208	8480	17.92	20221013	3.68	N	163730	500	46 억		1135205	N	N	0	N	00	N
75	20230818	150816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9980	100	2	1.01	226850360	22814	37.89	9690	10140	9690	12840	6920	9880	9943.47	12.15	0	8499	10213	10046	9903	9736	9593	10130	9820	47	2960	500	7110	10	1	9341271	932	53.09	2.00	12	0.24	188.00	4998.00	17300	20230208	-42.31	8480	20221013	17.69	17300	-42.31	20230208	8950	11.51	20230727	17300	-42.31	20230208	8480	17.69	20221013	3.68	N	163730	500	46 억		1135205	N	N	0	N	00	N
76	20230818	140822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10000	120	2	1.21	189361110	19047	31.64	9690	10140	9690	12840	6920	9880	9941.78	12.15	0	6213	10213	10046	9903	9736	9593	10130	9820	47	2960	500	7110	10	1	9341271	934	53.19	2.00	12	0.20	188.00	4998.00	17300	20230208	-42.20	8480	20221013	17.92	17300	-42.20	20230208	8950	11.73	20230727	17300	-42.20	20230208	8480	17.92	20221013	3.68	N	163730	500	46 억		1135205	N	N	0	N	00	N
77	20230818	130816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10070	190	2	1.92	177144120	17821	29.60	9690	10140	9690	12840	6920	9880	9940.19	12.15	0	5672	10213	10046	9903	9736	9593	10130	9820	47	2960	500	7110	10	1	9341271	941	53.56	2.01	12	0.19	188.00	4998.00	17300	20230208	-41.79	8480	20221013	18.75	17300	-41.79	20230208	8950	12.51	20230727	17300	-41.79	20230208	8480	18.75	20221013	3.68	N	163730	500	46 억		1135205	N	N	0	N	00	N
78	20230818	120829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9990	110	2	1.11	153747020	15474	25.70	9690	10140	9690	12840	6920	9880	9935.83	12.15	0	4791	10213	10046	9903	9736	9593	10130	9820	47	2960	500	7110	10	1	9341271	933	53.14	2.00	12	0.17	188.00	4998.00	17300	20230208	-42.25	8480	20221013	17.81	17300	-42.25	20230208	8950	11.62	20230727	17300	-42.25	20230208	8480	17.81	20221013	3.68	N	163730	500	46 억		1135205	N	N	0	N	00	N
79	20230818	110819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9950	70	2	0.71	89783270	9077	15.08	9690	9980	9690	12840	6920	9880	9891.29	12.15	0	3613	10213	10046	9903	9736	9593	10130	9820	47	2960	500	7110	10	1	9341271	929	52.93	1.99	12	0.10	188.00	4998.00	17300	20230208	-42.49	8480	20221013	17.33	17300	-42.49	20230208	8950	11.17	20230727	17300	-42.49	20230208	8480	17.33	20221013	3.68	N	163730	500	46 억		1135205	N	N	0	N	00	N
80	20230818	100823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9900	20	2	0.20	45473190	4616	7.67	9690	9980	9690	12840	6920	9880	9851.21	12.15	0	179	10213	10046	9903	9736	9593	10130	9820	47	2960	500	7110	10	1	9341271	925	52.66	1.98	12	0.05	188.00	4998.00	17300	20230208	-42.77	8480	20221013	16.75	17300	-42.77	20230208	8950	10.61	20230727	17300	-42.77	20230208	8480	16.75	20221013	3.68	N	163730	500	46 억		1135205	N	N	0	N	00	N
81	20230818	090827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9770	-110	5	-1.11	7302470	748	1.24	9690	9880	9690	12840	6920	9880	9762.66	12.15	0	49	10213	10046	9903	9736	9593	10130	9820	47	2960	500	7110	10	1	9341271	913	51.97	1.95	12	0.01	188.00	4998.00	17300	20230208	-43.53	8480	20221013	15.21	17300	-43.53	20230208	8950	9.16	20230727	17300	-43.53	20230208	8480	15.21	20221013	3.68	N	163730	500	46 억		1135205	N	N	0	N	00	N
82	20230817	160824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9880	-190	5	-1.89	590793690	60128	93.86	9830	10070	9760	13090	7050	10070	9825.54	11.95	0	18614	10463	10266	10083	9886	9703	10175	9795	47	3020	500	7250	10	1	9341271	923	52.55	1.98	12	0.64	188.00	4998.00	17300	20230208	-42.89	8480	20221013	16.51	17300	-42.89	20230208	8950	10.39	20230727	17300	-42.89	20230208	8480	16.51	20221013	3.71	N	163730	500	46 억		1116585	N	N	0	N	00	N
83	20230817	150829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9970	-100	5	-0.99	579032650	58937	92.00	9830	10070	9760	13090	7050	10070	9824.60	11.95	0	18290	10463	10266	10083	9886	9703	10175	9795	47	3020	500	7250	10	1	9341271	931	53.03	1.99	12	0.63	188.00	4998.00	17300	20230208	-42.37	8480	20221013	17.57	17300	-42.37	20230208	8950	11.40	20230727	17300	-42.37	20230208	8480	17.57	20221013	3.71	N	163730	500	46 억		1116585	N	N	0	N	00	N
84	20230817	140821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9990	-80	5	-0.79	535657860	54553	85.15	9830	10070	9760	13090	7050	10070	9819.04	11.95	0	17130	10463	10266	10083	9886	9703	10175	9795	47	3020	500	7250	10	1	9341271	933	53.14	2.00	12	0.58	188.00	4998.00	17300	20230208	-42.25	8480	20221013	17.81	17300	-42.25	20230208	8950	11.62	20230727	17300	-42.25	20230208	8480	17.81	20221013	3.71	N	163730	500	46 억		1116585	N	N	0	N	00	N
85	20230817	130819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9930	-140	5	-1.39	499968740	50963	79.55	9830	10070	9760	13090	7050	10070	9810.43	11.95	0	16217	10463	10266	10083	9886	9703	10175	9795	47	3020	500	7250	10	1	9341271	928	52.82	1.99	12	0.55	188.00	4998.00	17300	20230208	-42.60	8480	20221013	17.10	17300	-42.60	20230208	8950	10.95	20230727	17300	-42.60	20230208	8480	17.10	20221013	3.71	N	163730	500	46 억		1116585	N	N	0	N	00	N
86	20230817	120822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9920	-150	5	-1.49	470745490	48024	74.96	9830	10050	9760	13090	7050	10070	9802.30	11.95	0	15090	10463	10266	10083	9886	9703	10175	9795	47	3020	500	7250	10	1	9341271	927	52.77	1.98	12	0.51	188.00	4998.00	17300	20230208	-42.66	8480	20221013	16.98	17300	-42.66	20230208	8950	10.84	20230727	17300	-42.66	20230208	8480	16.98	20221013	3.71	N	163730	500	46 억		1116585	N	N	0	N	00	N
87	20230817	110822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9880	-190	5	-1.89	102206150	10394	16.22	9830	10050	9770	13090	7050	10070	9833.19	11.95	0	-2476	10463	10266	10083	9886	9703	10175	9795	47	3020	500	7250	10	1	9341271	923	52.55	1.98	12	0.11	188.00	4998.00	17300	20230208	-42.89	8480	20221013	16.51	17300	-42.89	20230208	8950	10.39	20230727	17300	-42.89	20230208	8480	16.51	20221013	3.71	N	163730	500	46 억		1116585	N	N	0	N	00	N
88	20230817	100817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9850	-220	5	-2.18	74952620	7628	11.91	9830	10050	9770	13090	7050	10070	9825.99	11.95	0	-3049	10463	10266	10083	9886	9703	10175	9795	47	3020	500	7250	10	1	9341271	920	52.39	1.97	12	0.08	188.00	4998.00	17300	20230208	-43.06	8480	20221013	16.16	17300	-43.06	20230208	8950	10.06	20230727	17300	-43.06	20230208	8480	16.16	20221013	3.71	N	163730	500	46 억		1116585	N	N	0	N	00	N
89	20230817	090817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9950	-120	5	-1.19	10201680	1035	1.62	9830	10050	9820	13090	7050	10070	9856.70	11.95	0	-94	10463	10266	10083	9886	9703	10175	9795	47	3020	500	7250	10	1	9341271	929	52.93	1.99	12	0.01	188.00	4998.00	17300	20230208	-42.49	8480	20221013	17.33	17300	-42.49	20230208	8950	11.17	20230727	17300	-42.49	20230208	8480	17.33	20221013	3.71	N	163730	500	46 억		1116585	N	N	0	N	00	N
90	20230816	160822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10070	-260	5	-2.52	642187470	64009	402.70	10180	10280	9900	13420	7240	10330	10032.77	12.00	0	3619	10590	10460	10360	10230	10130	10410	10180	47	3090	500	7430	10	1	9341271	941	53.56	2.01	12	0.69	188.00	4998.00	17300	20230208	-41.79	8480	20221013	18.75	17300	-41.79	20230208	8950	12.51	20230727	17300	-41.79	20230208	8480	18.75	20221013	3.74	N	163730	500	46 억		1120864	N	N	0	N	00	N
91	20230816	150823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10060	-270	5	-2.61	548448410	54708	344.18	10180	10280	9900	13420	7240	10330	10025.01	12.00	0	2558	10590	10460	10360	10230	10130	10410	10180	47	3090	500	7430	10	1	9341271	940	53.51	2.01	12	0.59	188.00	4998.00	17300	20230208	-41.85	8480	20221013	18.63	17300	-41.85	20230208	8950	12.40	20230727	17300	-41.85	20230208	8480	18.63	20221013	3.74	N	163730	500	46 억		1120864	N	N	0	N	00	N
92	20230816	140822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10110	-220	5	-2.13	494934610	49384	310.69	10180	10280	9900	13420	7240	10330	10022.17	12.00	0	1048	10590	10460	10360	10230	10130	10410	10180	47	3090	500	7430	10	1	9341271	944	53.78	2.02	12	0.53	188.00	4998.00	17300	20230208	-41.56	8480	20221013	19.22	17300	-41.56	20230208	8950	12.96	20230727	17300	-41.56	20230208	8480	19.22	20221013	3.74	N	163730	500	46 억		1120864	N	N	0	N	00	N
93	20230816	130819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10120	-210	5	-2.03	474473780	47354	297.92	10180	10280	9900	13420	7240	10330	10019.72	12.00	0	451	10590	10460	10360	10230	10130	10410	10180	47	3090	500	7430	10	1	9341271	945	53.83	2.02	12	0.51	188.00	4998.00	17300	20230208	-41.50	8480	20221013	19.34	17300	-41.50	20230208	8950	13.07	20230727	17300	-41.50	20230208	8480	19.34	20221013	3.74	N	163730	500	46 억		1120864	N	N	0	N	00	N
94	20230816	120830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10160	-170	5	-1.65	368294230	36765	231.30	10180	10280	9900	13420	7240	10330	10017.52	12.00	0	-1083	10590	10460	10360	10230	10130	10410	10180	47	3090	500	7430	10	1	9341271	949	54.04	2.03	12	0.39	188.00	4998.00	17300	20230208	-41.27	8480	20221013	19.81	17300	-41.27	20230208	8950	13.52	20230727	17300	-41.27	20230208	8480	19.81	20221013	3.74	N	163730	500	46 억		1120864	N	N	0	N	00	N
95	20230816	110827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10080	-250	5	-2.42	356820040	35628	224.15	10180	10280	9900	13420	7240	10330	10015.16	12.00	0	-1681	10590	10460	10360	10230	10130	10410	10180	47	3090	500	7430	10	1	9341271	942	53.62	2.02	12	0.38	188.00	4998.00	17300	20230208	-41.73	8480	20221013	18.87	17300	-41.73	20230208	8950	12.63	20230727	17300	-41.73	20230208	8480	18.87	20221013	3.74	N	163730	500	46 억		1120864	N	N	0	N	00	N
96	20230816	100823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10040	-290	5	-2.81	263367820	26262	165.22	10180	10280	9900	13420	7240	10330	10028.48	12.00	0	-7072	10590	10460	10360	10230	10130	10410	10180	47	3090	500	7430	10	1	9341271	938	53.40	2.01	12	0.28	188.00	4998.00	17300	20230208	-41.97	8480	20221013	18.40	17300	-41.97	20230208	8950	12.18	20230727	17300	-41.97	20230208	8480	18.40	20221013	3.74	N	163730	500	46 억		1120864	N	N	0	N	00	N
97	20230816	090820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10260	-70	5	-0.68	4836840	477	3.00	10180	10280	10100	13420	7240	10330	10140.13	12.00	0	120	10590	10460	10360	10230	10130	10410	10180	47	3090	500	7430	10	1	9341271	958	54.57	2.05	12	0.01	188.00	4998.00	17300	20230208	-40.69	8480	20221013	20.99	17300	-40.69	20230208	8950	14.64	20230727	17300	-40.69	20230208	8480	20.99	20221013	3.74	N	163730	500	46 억		1120864	N	N	0	N	00	N
98	20230814	160811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10330	-90	5	-0.86	163523740	15845	81.54	10420	10490	10260	13540	7300	10420	10320.21	11.97	0	2256	10620	10520	10410	10310	10200	10570	10360	47	3120	500	7500	10	1	9341271	965	54.95	2.07	12	0.17	188.00	4998.00	17300	20230208	-40.29	8480	20221013	21.82	17300	-40.29	20230208	8950	15.42	20230727	17300	-40.29	20230208	8480	21.82	20221013	3.73	N	163730	500	46 억		1118608	N	N	0	N	00	N
99	20230814	150810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10330	-90	5	-0.86	151904030	14714	75.72	10420	10490	10260	13540	7300	10420	10323.78	11.97	0	2194	10620	10520	10410	10310	10200	10570	10360	47	3120	500	7500	10	1	9341271	965	54.95	2.07	12	0.16	188.00	4998.00	17300	20230208	-40.29	8480	20221013	21.82	17300	-40.29	20230208	8950	15.42	20230727	17300	-40.29	20230208	8480	21.82	20221013	3.73	N	163730	500	46 억		1118608	N	N	0	N	00	N
100	20230814	140811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10310	-110	5	-1.06	147981480	14333	73.76	10420	10490	10260	13540	7300	10420	10324.53	11.97	0	2150	10620	10520	10410	10310	10200	10570	10360	47	3120	500	7500	10	1	9341271	963	54.84	2.06	12	0.15	188.00	4998.00	17300	20230208	-40.40	8480	20221013	21.58	17300	-40.40	20230208	8950	15.20	20230727	17300	-40.40	20230208	8480	21.58	20221013	3.73	N	163730	500	46 억		1118608	N	N	0	N	00	N
101	20230814	130803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10330	-90	5	-0.86	125676970	12162	62.58	10420	10490	10260	13540	7300	10420	10333.58	11.97	0	1247	10620	10520	10410	10310	10200	10570	10360	47	3120	500	7500	10	1	9341271	965	54.95	2.07	12	0.13	188.00	4998.00	17300	20230208	-40.29	8480	20221013	21.82	17300	-40.29	20230208	8950	15.42	20230727	17300	-40.29	20230208	8480	21.82	20221013	3.73	N	163730	500	46 억		1118608	N	N	0	N	00	N
102	20230814	120809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10390	-30	5	-0.29	103744470	10035	51.64	10420	10490	10260	13540	7300	10420	10338.26	11.97	0	746	10620	10520	10410	10310	10200	10570	10360	47	3120	500	7500	10	1	9341271	971	55.27	2.08	12	0.11	188.00	4998.00	17300	20230208	-39.94	8480	20221013	22.52	17300	-39.94	20230208	8950	16.09	20230727	17300	-39.94	20230208	8480	22.52	20221013	3.73	N	163730	500	46 억		1118608	N	N	0	N	00	N
103	20230814	110804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10400	-20	5	-0.19	97053900	9389	48.31	10420	10490	10260	13540	7300	10420	10336.98	11.97	0	706	10620	10520	10410	10310	10200	10570	10360	47	3120	500	7500	10	1	9341271	971	55.32	2.08	12	0.10	188.00	4998.00	17300	20230208	-39.88	8480	20221013	22.64	17300	-39.88	20230208	8950	16.20	20230727	17300	-39.88	20230208	8480	22.64	20221013	3.73	N	163730	500	46 억		1118608	N	N	0	N	00	N
104	20230814	100806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10400	-20	5	-0.19	74351860	7188	36.99	10420	10490	10260	13540	7300	10420	10343.89	11.97	0	164	10620	10520	10410	10310	10200	10570	10360	47	3120	500	7500	10	1	9341271	971	55.32	2.08	12	0.08	188.00	4998.00	17300	20230208	-39.88	8480	20221013	22.64	17300	-39.88	20230208	8950	16.20	20230727	17300	-39.88	20230208	8480	22.64	20221013	3.73	N	163730	500	46 억		1118608	N	N	0	N	00	N
105	20230814	090804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10380	-40	5	-0.38	27029260	2599	13.37	10420	10490	10350	13540	7300	10420	10399.87	11.97	0	-1962	10620	10520	10410	10310	10200	10570	10360	47	3120	500	7500	10	1	9341271	970	55.21	2.08	12	0.03	188.00	4998.00	17300	20230208	-40.00	8480	20221013	22.41	17300	-40.00	20230208	8950	15.98	20230727	17300	-40.00	20230208	8480	22.41	20221013	3.73	N	163730	500	46 억		1118608	N	N	0	N	00	N
106	20230811	160805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10420	60	2	0.58	199048870	19045	84.48	10300	10510	10300	13460	7260	10360	10451.67	11.97	0	343	10613	10486	10293	10166	9973	10550	10230	47	3100	500	7450	10	1	9341271	973	55.43	2.08	12	0.20	188.00	4998.00	17300	20230208	-39.77	8480	20221013	22.88	17300	-39.77	20230208	8950	16.42	20230727	17300	-39.77	20230208	8480	22.88	20221013	3.64	N	163730	500	46 억		1118168	N	N	0	N	00	N
107	20230811	150801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10430	70	2	0.68	183162370	17520	77.71	10300	10510	10300	13460	7260	10360	10454.47	11.97	0	693	10613	10486	10293	10166	9973	10550	10230	47	3100	500	7450	10	1	9341271	974	55.48	2.09	12	0.19	188.00	4998.00	17300	20230208	-39.71	8480	20221013	23.00	17300	-39.71	20230208	8950	16.54	20230727	17300	-39.71	20230208	8480	23.00	20221013	3.64	N	163730	500	46 억		1118168	N	N	0	N	00	N
108	20230811	140759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10440	80	2	0.77	149818930	14314	63.49	10300	10510	10300	13460	7260	10360	10466.60	11.97	0	1240	10613	10486	10293	10166	9973	10550	10230	47	3100	500	7450	10	1	9341271	975	55.53	2.09	12	0.15	188.00	4998.00	17300	20230208	-39.65	8480	20221013	23.11	17300	-39.65	20230208	8950	16.65	20230727	17300	-39.65	20230208	8480	23.11	20221013	3.64	N	163730	500	46 억		1118168	N	N	0	N	00	N
109	20230811	130758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10480	120	2	1.16	133143310	12719	56.42	10300	10510	10300	13460	7260	10360	10468.06	11.97	0	1976	10613	10486	10293	10166	9973	10550	10230	47	3100	500	7450	10	1	9341271	979	55.74	2.10	12	0.14	188.00	4998.00	17300	20230208	-39.42	8480	20221013	23.58	17300	-39.42	20230208	8950	17.09	20230727	17300	-39.42	20230208	8480	23.58	20221013	3.64	N	163730	500	46 억		1118168	N	N	0	N	00	N
110	20230811	120751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10470	110	2	1.06	102950500	9841	43.65	10300	10510	10300	13460	7260	10360	10461.39	11.97	0	2989	10613	10486	10293	10166	9973	10550	10230	47	3100	500	7450	10	1	9341271	978	55.69	2.09	12	0.11	188.00	4998.00	17300	20230208	-39.48	8480	20221013	23.47	17300	-39.48	20230208	8950	16.98	20230727	17300	-39.48	20230208	8480	23.47	20221013	3.64	N	163730	500	46 억		1118168	N	N	0	N	00	N
111	20230811	110752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10490	130	2	1.25	87038450	8321	36.91	10300	10510	10300	13460	7260	10360	10460.09	11.97	0	2432	10613	10486	10293	10166	9973	10550	10230	47	3100	500	7450	10	1	9341271	980	55.80	2.10	12	0.09	188.00	4998.00	17300	20230208	-39.36	8480	20221013	23.70	17300	-39.36	20230208	8950	17.21	20230727	17300	-39.36	20230208	8480	23.70	20221013	3.64	N	163730	500	46 억		1118168	N	N	0	N	00	N
112	20230811	100749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10480	120	2	1.16	41235310	3953	17.53	10300	10500	10300	13460	7260	10360	10431.40	11.97	0	1174	10613	10486	10293	10166	9973	10550	10230	47	3100	500	7450	10	1	9341271	979	55.74	2.10	12	0.04	188.00	4998.00	17300	20230208	-39.42	8480	20221013	23.58	17300	-39.42	20230208	8950	17.09	20230727	17300	-39.42	20230208	8480	23.58	20221013	3.64	N	163730	500	46 억		1118168	N	N	0	N	00	N
113	20230811	090758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10390	30	2	0.29	1185850	115	0.51	10300	10390	10300	13460	7260	10360	10311.74	11.97	0	30	10613	10486	10293	10166	9973	10550	10230	47	3100	500	7450	10	1	9341271	971	55.27	2.08	12	0.00	188.00	4998.00	17300	20230208	-39.94	8480	20221013	22.52	17300	-39.94	20230208	8950	16.09	20230727	17300	-39.94	20230208	8480	22.52	20221013	3.64	N	163730	500	46 억		1118168	N	N	0	N	00	N
114	20230810	160749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10360	20	2	0.19	231519210	22512	55.33	10300	10420	10100	13440	7240	10340	10283.98	11.96	0	909	10680	10510	10180	10010	9680	10595	10095	47	3100	500	7440	10	1	9341271	968	55.11	2.07	12	0.24	188.00	4998.00	17300	20230208	-40.12	8480	20221013	22.17	17300	-40.12	20230208	8950	15.75	20230727	17300	-40.12	20230208	8480	22.17	20221013	3.64	N	163730	500	46 억		1117298	N	N	142	N	00	N
115	20230810	150747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10350	10	2	0.10	224082610	21794	53.56	10300	10420	10100	13440	7240	10340	10281.85	11.96	0	829	10680	10510	10180	10010	9680	10595	10095	47	3100	500	7440	10	1	9341271	967	55.05	2.07	12	0.23	188.00	4998.00	17300	20230208	-40.17	8480	20221013	22.05	17300	-40.17	20230208	8950	15.64	20230727	17300	-40.17	20230208	8480	22.05	20221013	3.64	N	163730	500	46 억		1117298	N	N	142	N	00	N
116	20230810	140747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10370	30	2	0.29	164778580	16082	39.52	10300	10380	10100	13440	7240	10340	10246.14	11.96	0	3113	10680	10510	10180	10010	9680	10595	10095	47	3100	500	7440	10	1	9341271	969	55.16	2.07	12	0.17	188.00	4998.00	17300	20230208	-40.06	8480	20221013	22.29	17300	-40.06	20230208	8950	15.87	20230727	17300	-40.06	20230208	8480	22.29	20221013	3.64	N	163730	500	46 억		1117298	N	N	142	N	00	N
117	20230810	130741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10340	0	3	0.00	146401080	14303	35.15	10300	10380	10100	13440	7240	10340	10235.68	11.96	0	2701	10680	10510	10180	10010	9680	10595	10095	47	3100	500	7440	10	1	9341271	966	55.00	2.07	12	0.15	188.00	4998.00	17300	20230208	-40.23	8480	20221013	21.93	17300	-40.23	20230208	8950	15.53	20230727	17300	-40.23	20230208	8480	21.93	20221013	3.64	N	163730	500	46 억		1117298	N	N	142	N	00	N
118	20230810	120755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10290	-50	5	-0.48	110055140	10781	26.50	10300	10330	10100	13440	7240	10340	10208.24	11.96	0	2463	10680	10510	10180	10010	9680	10595	10095	47	3100	500	7440	10	1	9341271	961	54.73	2.06	12	0.12	188.00	4998.00	17300	20230208	-40.52	8480	20221013	21.34	17300	-40.52	20230208	8950	14.97	20230727	17300	-40.52	20230208	8480	21.34	20221013	3.64	N	163730	500	46 억		1117298	N	N	142	N	00	N
119	20230810	110755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10200	-140	5	-1.35	51569170	5052	12.42	10300	10330	10100	13440	7240	10340	10207.65	11.96	0	-1826	10680	10510	10180	10010	9680	10595	10095	47	3100	500	7440	10	1	9341271	953	54.26	2.04	12	0.05	188.00	4998.00	17300	20230208	-41.04	8480	20221013	20.28	17300	-41.04	20230208	8950	13.97	20230727	17300	-41.04	20230208	8480	20.28	20221013	3.64	N	163730	500	46 억		1117298	N	N	142	N	00	N
120	20230810	100750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10200	-140	5	-1.35	39437540	3863	9.49	10300	10330	10100	13440	7240	10340	10209.01	11.96	0	-1834	10680	10510	10180	10010	9680	10595	10095	47	3100	500	7440	10	1	9341271	953	54.26	2.04	12	0.04	188.00	4998.00	17300	20230208	-41.04	8480	20221013	20.28	17300	-41.04	20230208	8950	13.97	20230727	17300	-41.04	20230208	8480	20.28	20221013	3.64	N	163730	500	46 억		1117298	N	N	142	N	00	N
121	20230810	090759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10180	-160	5	-1.55	6501280	636	1.56	10300	10300	10150	13440	7240	10340	10221.95	11.96	0	-79	10680	10510	10180	10010	9680	10595	10095	47	3100	500	7440	10	1	9341271	951	54.15	2.04	12	0.01	188.00	4998.00	17300	20230208	-41.16	8480	20221013	20.05	17300	-41.16	20230208	8950	13.74	20230727	17300	-41.16	20230208	8480	20.05	20221013	3.64	N	163730	500	46 억		1117298	N	N	142	N	00	N
122	20230809	160749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10340	430	2	4.34	411439730	40528	152.81	10040	10350	9850	12880	6940	9910	10150.40	11.84	0	10433	10243	10076	9973	9806	9703	10025	9755	47	2970	500	7130	10	1	9341271	966	55.00	2.07	12	0.43	188.00	4998.00	17300	20230208	-40.23	8480	20221013	21.93	17300	-40.23	20230208	8950	15.53	20230727	17300	-40.23	20230208	8480	21.93	20221013	3.64	N	163730	500	46 억		1106390	N	N	142	N	00	N
123	20230809	150739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10200	290	2	2.93	238519700	23639	89.13	10040	10210	9850	12880	6940	9910	10090.09	11.84	0	9569	10243	10076	9973	9806	9703	10025	9755	47	2970	500	7130	10	1	9341271	953	54.26	2.04	12	0.25	188.00	4998.00	17300	20230208	-41.04	8480	20221013	20.28	17300	-41.04	20230208	8950	13.97	20230727	17300	-41.04	20230208	8480	20.28	20221013	3.64	N	163730	500	46 억		1106390	N	N	0	N	00	N
124	20230809	140738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10170	260	2	2.62	198103260	19674	74.18	10040	10210	9850	12880	6940	9910	10069.29	11.84	0	9495	10243	10076	9973	9806	9703	10025	9755	47	2970	500	7130	10	1	9341271	950	54.10	2.03	12	0.21	188.00	4998.00	17300	20230208	-41.21	8480	20221013	19.93	17300	-41.21	20230208	8950	13.63	20230727	17300	-41.21	20230208	8480	19.93	20221013	3.64	N	163730	500	46 억		1106390	N	N	0	N	00	N
125	20230809	130755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10150	240	2	2.42	130331740	12997	49.00	10040	10150	9850	12880	6940	9910	10027.83	11.84	0	8025	10243	10076	9973	9806	9703	10025	9755	47	2970	500	7130	10	1	9341271	948	53.99	2.03	12	0.14	188.00	4998.00	17300	20230208	-41.33	8480	20221013	19.69	17300	-41.33	20230208	8950	13.41	20230727	17300	-41.33	20230208	8480	19.69	20221013	3.64	N	163730	500	46 억		1106390	N	N	0	N	00	N
126	20230809	120753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10070	160	2	1.61	89001480	8901	33.56	10040	10110	9850	12880	6940	9910	9999.04	11.84	0	4604	10243	10076	9973	9806	9703	10025	9755	47	2970	500	7130	10	1	9341271	941	53.56	2.01	12	0.10	188.00	4998.00	17300	20230208	-41.79	8480	20221013	18.75	17300	-41.79	20230208	8950	12.51	20230727	17300	-41.79	20230208	8480	18.75	20221013	3.64	N	163730	500	46 억		1106390	N	N	0	N	00	N
127	20230809	110748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10010	100	2	1.01	72781070	7287	27.48	10040	10110	9850	12880	6940	9910	9987.80	11.84	0	3197	10243	10076	9973	9806	9703	10025	9755	47	2970	500	7130	10	1	9341271	935	53.24	2.00	12	0.08	188.00	4998.00	17300	20230208	-42.14	8480	20221013	18.04	17300	-42.14	20230208	8950	11.84	20230727	17300	-42.14	20230208	8480	18.04	20221013	3.64	N	163730	500	46 억		1106390	N	N	0	N	00	N
128	20230809	100736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10000	90	2	0.91	57399830	5753	21.69	10040	10110	9850	12880	6940	9910	9977.37	11.84	0	1983	10243	10076	9973	9806	9703	10025	9755	47	2970	500	7130	10	1	9341271	934	53.19	2.00	12	0.06	188.00	4998.00	17300	20230208	-42.20	8480	20221013	17.92	17300	-42.20	20230208	8950	11.73	20230727	17300	-42.20	20230208	8480	17.92	20221013	3.64	N	163730	500	46 억		1106390	N	N	0	N	00	N
129	20230809	090741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9960	50	2	0.50	13038920	1316	4.96	10040	10040	9850	12880	6940	9910	9907.99	11.84	0	-366	10243	10076	9973	9806	9703	10025	9755	47	2970	500	7130	10	1	9341271	930	52.98	1.99	12	0.01	188.00	4998.00	17300	20230208	-42.43	8480	20221013	17.45	17300	-42.43	20230208	8950	11.28	20230727	17300	-42.43	20230208	8480	17.45	20221013	3.64	N	163730	500	46 억		1106390	N	N	0	N	00	N
130	20230808	160756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9910	-190	5	-1.88	258298130	25925	112.36	10000	10140	9870	13130	7070	10100	9963.28	11.97	0	-12242	10353	10226	10033	9906	9713	10290	9970	47	3030	500	7270	10	1	9341271	926	52.71	1.98	12	0.28	188.00	4998.00	17300	20230208	-42.72	8480	20221013	16.86	17300	-42.72	20230208	8950	10.73	20230727	17300	-42.72	20230208	8480	16.86	20221013	3.65	N	163730	500	46 억		1118594	N	N	51	N	00	N
131	20230808	150747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9900	-200	5	-1.98	245200300	24602	106.62	10000	10140	9870	13130	7070	10100	9966.68	11.97	0	-11708	10353	10226	10033	9906	9713	10290	9970	47	3030	500	7270	10	1	9341271	925	52.66	1.98	12	0.26	188.00	4998.00	17300	20230208	-42.77	8480	20221013	16.75	17300	-42.77	20230208	8950	10.61	20230727	17300	-42.77	20230208	8480	16.75	20221013	3.65	N	163730	500	46 억		1118594	N	N	51	N	00	N
132	20230808	140743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9970	-130	5	-1.29	202429110	20277	87.88	10000	10140	9890	13130	7070	10100	9983.19	11.97	0	-9906	10353	10226	10033	9906	9713	10290	9970	47	3030	500	7270	10	1	9341271	931	53.03	1.99	12	0.22	188.00	4998.00	17300	20230208	-42.37	8480	20221013	17.57	17300	-42.37	20230208	8950	11.40	20230727	17300	-42.37	20230208	8480	17.57	20221013	3.65	N	163730	500	46 억		1118594	N	N	51	N	00	N
133	20230808	130735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9940	-160	5	-1.58	187065900	18727	81.16	10000	10140	9900	13130	7070	10100	9989.10	11.97	0	-9242	10353	10226	10033	9906	9713	10290	9970	47	3030	500	7270	10	1	9341271	929	52.87	1.99	12	0.20	188.00	4998.00	17300	20230208	-42.54	8480	20221013	17.22	17300	-42.54	20230208	8950	11.06	20230727	17300	-42.54	20230208	8480	17.22	20221013	3.65	N	163730	500	46 억		1118594	N	N	51	N	00	N
134	20230808	120741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9980	-120	5	-1.19	174167080	17429	75.54	10000	10140	9900	13130	7070	10100	9992.95	11.97	0	-8534	10353	10226	10033	9906	9713	10290	9970	47	3030	500	7270	10	1	9341271	932	53.09	2.00	12	0.19	188.00	4998.00	17300	20230208	-42.31	8480	20221013	17.69	17300	-42.31	20230208	8950	11.51	20230727	17300	-42.31	20230208	8480	17.69	20221013	3.65	N	163730	500	46 억		1118594	N	N	51	N	00	N
135	20230808	110731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9980	-120	5	-1.19	132067200	13184	57.14	10000	10140	9970	13130	7070	10100	10017.23	11.97	0	-6512	10353	10226	10033	9906	9713	10290	9970	47	3030	500	7270	10	1	9341271	932	53.09	2.00	12	0.14	188.00	4998.00	17300	20230208	-42.31	8480	20221013	17.69	17300	-42.31	20230208	8950	11.51	20230727	17300	-42.31	20230208	8480	17.69	20221013	3.65	N	163730	500	46 억		1118594	N	N	51	N	00	N
136	20230808	100743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10020	-80	5	-0.79	53650800	5357	23.22	10000	10140	9970	13130	7070	10100	10015.08	11.97	0	633	10353	10226	10033	9906	9713	10290	9970	47	3030	500	7270	10	1	9341271	936	53.30	2.00	12	0.06	188.00	4998.00	17300	20230208	-42.08	8480	20221013	18.16	17300	-42.08	20230208	8950	11.96	20230727	17300	-42.08	20230208	8480	18.16	20221013	3.65	N	163730	500	46 억		1118594	N	N	51	N	00	N
137	20230808	090747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10100	0	3	0.00	17794940	1777	7.70	10000	10140	10000	13130	7070	10100	10014.03	11.97	0	841	10353	10226	10033	9906	9713	10290	9970	47	3030	500	7270	10	1	9341271	943	53.72	2.02	12	0.02	188.00	4998.00	17300	20230208	-41.62	8480	20221013	19.10	17300	-41.62	20230208	8950	12.85	20230727	17300	-41.62	20230208	8480	19.10	20221013	3.65	N	163730	500	46 억		1118594	N	N	51	N	00	N
138	20230807	160740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10100	120	2	1.20	224488330	22315	72.86	9980	10160	9840	12970	6990	9980	10059.85	11.92	0	5196	10353	10166	9913	9726	9473	10260	9820	47	2990	500	7180	10	1	9341271	943	53.72	2.02	12	0.24	188.00	4998.00	17300	20230208	-41.62	8480	20221013	19.10	17300	-41.62	20230208	8950	12.85	20230727	17300	-41.62	20230208	8480	19.10	20221013	3.68	N	163730	500	46 억		1113435	N	N	51	N	00	N
139	20230807	150739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10140	160	2	1.60	214794350	21356	69.73	9980	10160	9840	12970	6990	9980	10057.80	11.92	0	5213	10353	10166	9913	9726	9473	10260	9820	47	2990	500	7180	10	1	9341271	947	53.94	2.03	12	0.23	188.00	4998.00	17300	20230208	-41.39	8480	20221013	19.58	17300	-41.39	20230208	8950	13.30	20230727	17300	-41.39	20230208	8480	19.58	20221013	3.68	N	163730	500	46 억		1113435	N	N	0	N	00	N
140	20230807	140743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10100	120	2	1.20	159561370	15883	51.86	9980	10160	9840	12970	6990	9980	10046.05	11.92	0	3594	10353	10166	9913	9726	9473	10260	9820	47	2990	500	7180	10	1	9341271	943	53.72	2.02	12	0.17	188.00	4998.00	17300	20230208	-41.62	8480	20221013	19.10	17300	-41.62	20230208	8950	12.85	20230727	17300	-41.62	20230208	8480	19.10	20221013	3.68	N	163730	500	46 억		1113435	N	N	0	N	00	N
141	20230807	130735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10100	120	2	1.20	143440040	14287	46.65	9980	10160	9840	12970	6990	9980	10039.90	11.92	0	3443	10353	10166	9913	9726	9473	10260	9820	47	2990	500	7180	10	1	9341271	943	53.72	2.02	12	0.15	188.00	4998.00	17300	20230208	-41.62	8480	20221013	19.10	17300	-41.62	20230208	8950	12.85	20230727	17300	-41.62	20230208	8480	19.10	20221013	3.68	N	163730	500	46 억		1113435	N	N	0	N	00	N
142	20230807	120734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10080	100	2	1.00	119193320	11880	38.79	9980	10160	9840	12970	6990	9980	10033.11	11.92	0	2840	10353	10166	9913	9726	9473	10260	9820	47	2990	500	7180	10	1	9341271	942	53.62	2.02	12	0.13	188.00	4998.00	17300	20230208	-41.73	8480	20221013	18.87	17300	-41.73	20230208	8950	12.63	20230727	17300	-41.73	20230208	8480	18.87	20221013	3.68	N	163730	500	46 억		1113435	N	N	0	N	00	N
143	20230807	110729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10080	100	2	1.00	110215410	10987	35.87	9980	10160	9840	12970	6990	9980	10031.44	11.92	0	2502	10353	10166	9913	9726	9473	10260	9820	47	2990	500	7180	10	1	9341271	942	53.62	2.02	12	0.12	188.00	4998.00	17300	20230208	-41.73	8480	20221013	18.87	17300	-41.73	20230208	8950	12.63	20230727	17300	-41.73	20230208	8480	18.87	20221013	3.68	N	163730	500	46 억		1113435	N	N	0	N	00	N
144	20230807	100737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10060	80	2	0.80	62598780	6269	20.47	9980	10100	9840	12970	6990	9980	9985.45	11.92	0	-949	10353	10166	9913	9726	9473	10260	9820	47	2990	500	7180	10	1	9341271	940	53.51	2.01	12	0.07	188.00	4998.00	17300	20230208	-41.85	8480	20221013	18.63	17300	-41.85	20230208	8950	12.40	20230727	17300	-41.85	20230208	8480	18.63	20221013	3.68	N	163730	500	46 억		1113435	N	N	0	N	00	N
145	20230807	090735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10030	50	2	0.50	22390500	2245	7.33	9980	10050	9840	12970	6990	9980	9973.50	11.92	0	-1319	10353	10166	9913	9726	9473	10260	9820	47	2990	500	7180	10	1	9341271	937	53.35	2.01	12	0.02	188.00	4998.00	17300	20230208	-42.02	8480	20221013	18.28	17300	-42.02	20230208	8950	12.07	20230727	17300	-42.02	20230208	8480	18.28	20221013	3.68	N	163730	500	46 억		1113435	N	N	0	N	00	N
146	20230804	160730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9980	150	2	1.53	301214790	30575	93.36	9680	10100	9660	12770	6890	9830	9851.50	11.82	0	8093	10163	9996	9823	9656	9483	9910	9570	47	2940	500	7070	10	1	9341271	932	53.09	2.00	12	0.33	188.00	4998.00	17300	20230208	-42.31	8480	20221013	17.69	17300	-42.31	20230208	8950	11.51	20230727	17300	-42.31	20230208	8480	17.69	20221013	3.72	N	163730	500	46 억		1104369	N	N	0	N	00	N
147	20230804	150729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9950	120	2	1.22	292370480	29688	90.65	9680	10100	9660	12770	6890	9830	9848.10	11.82	0	7934	10163	9996	9823	9656	9483	9910	9570	47	2940	500	7070	10	1	9341271	929	52.93	1.99	12	0.32	188.00	4998.00	17300	20230208	-42.49	8480	20221013	17.33	17300	-42.49	20230208	8950	11.17	20230727	17300	-42.49	20230208	8480	17.33	20221013	3.72	N	163730	500	46 억		1104369	N	N	0	N	00	N
148	20230804	140741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9990	160	2	1.63	261283090	26566	81.12	9680	10100	9660	12770	6890	9830	9835.24	11.82	0	6221	10163	9996	9823	9656	9483	9910	9570	47	2940	500	7070	10	1	9341271	933	53.14	2.00	12	0.28	188.00	4998.00	17300	20230208	-42.25	8480	20221013	17.81	17300	-42.25	20230208	8950	11.62	20230727	17300	-42.25	20230208	8480	17.81	20221013	3.72	N	163730	500	46 억		1104369	N	N	0	N	00	N
149	20230804	130728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9920	90	2	0.92	215977800	22009	67.20	9680	10100	9660	12770	6890	9830	9813.16	11.82	0	3501	10163	9996	9823	9656	9483	9910	9570	47	2940	500	7070	10	1	9341271	927	52.77	1.98	12	0.24	188.00	4998.00	17300	20230208	-42.66	8480	20221013	16.98	17300	-42.66	20230208	8950	10.84	20230727	17300	-42.66	20230208	8480	16.98	20221013	3.72	N	163730	500	46 억		1104369	N	N	0	N	00	N
150	20230804	120725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9920	90	2	0.92	175660220	17908	54.68	9680	10100	9660	12770	6890	9830	9809.04	11.82	0	3039	10163	9996	9823	9656	9483	9910	9570	47	2940	500	7070	10	1	9341271	927	52.77	1.98	12	0.19	188.00	4998.00	17300	20230208	-42.66	8480	20221013	16.98	17300	-42.66	20230208	8950	10.84	20230727	17300	-42.66	20230208	8480	16.98	20221013	3.72	N	163730	500	46 억		1104369	N	N	0	N	00	N
151	20230804	110733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9930	100	2	1.02	168588870	17194	52.50	9680	10100	9660	12770	6890	9830	9805.10	11.82	0	3142	10163	9996	9823	9656	9483	9910	9570	47	2940	500	7070	10	1	9341271	928	52.82	1.99	12	0.18	188.00	4998.00	17300	20230208	-42.60	8480	20221013	17.10	17300	-42.60	20230208	8950	10.95	20230727	17300	-42.60	20230208	8480	17.10	20221013	3.72	N	163730	500	46 억		1104369	N	N	0	N	00	N
152	20230804	100722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10100	270	2	2.75	103425190	10589	32.33	9680	10100	9660	12770	6890	9830	9767.23	11.82	0	2104	10163	9996	9823	9656	9483	9910	9570	47	2940	500	7070	10	1	9341271	943	53.72	2.02	12	0.11	188.00	4998.00	17300	20230208	-41.62	8480	20221013	19.10	17300	-41.62	20230208	8950	12.85	20230727	17300	-41.62	20230208	8480	19.10	20221013	3.72	N	163730	500	46 억		1104369	N	N	0	N	00	N
153	20230804	090721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9690	-140	5	-1.42	6209640	641	1.96	9680	9750	9680	12770	6890	9830	9687.43	11.82	0	13	10163	9996	9823	9656	9483	9910	9570	47	2940	500	7070	10	1	9341271	905	51.54	1.94	12	0.01	188.00	4998.00	17300	20230208	-43.99	8480	20221013	14.27	17300	-43.99	20230208	8950	8.27	20230727	17300	-43.99	20230208	8480	14.27	20221013	3.72	N	163730	500	46 억		1104369	N	N	0	N	00	N
154	20230803	160722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9830	-140	5	-1.40	319182520	32749	160.31	9880	9990	9650	12960	6980	9970	9744.97	11.81	0	1804	10290	10130	9990	9830	9690	10210	9910	47	2990	500	7170	10	1	9341271	918	52.29	1.97	12	0.35	188.00	4998.00	17300	20230208	-43.18	8480	20221013	15.92	17300	-43.18	20230208	8950	9.83	20230727	17300	-43.18	20230208	8480	15.92	20221013	3.73	N	163730	500	46 억		1102985	N	N	75	N	00	N
155	20230803	150729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9710	-260	5	-2.61	302170300	31011	151.81	9880	9990	9650	12960	6980	9970	9743.97	11.81	0	1332	10290	10130	9990	9830	9690	10210	9910	47	2990	500	7170	10	1	9341271	907	51.65	1.94	12	0.33	188.00	4998.00	17300	20230208	-43.87	8480	20221013	14.50	17300	-43.87	20230208	8950	8.49	20230727	17300	-43.87	20230208	8480	14.50	20221013	3.73	N	163730	500	46 억		1102985	N	N	75	N	00	N
156	20230803	140722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9820	-150	5	-1.50	257675440	26435	129.41	9880	9990	9650	12960	6980	9970	9747.51	11.81	0	-855	10290	10130	9990	9830	9690	10210	9910	47	2990	500	7170	10	1	9341271	917	52.23	1.96	12	0.28	188.00	4998.00	17300	20230208	-43.24	8480	20221013	15.80	17300	-43.24	20230208	8950	9.72	20230727	17300	-43.24	20230208	8480	15.80	20221013	3.73	N	163730	500	46 억		1102985	N	N	75	N	00	N
157	20230803	130726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9820	-150	5	-1.50	225810940	23170	113.42	9880	9990	9650	12960	6980	9970	9745.83	11.81	0	-2154	10290	10130	9990	9830	9690	10210	9910	47	2990	500	7170	10	1	9341271	917	52.23	1.96	12	0.25	188.00	4998.00	17300	20230208	-43.24	8480	20221013	15.80	17300	-43.24	20230208	8950	9.72	20230727	17300	-43.24	20230208	8480	15.80	20221013	3.73	N	163730	500	46 억		1102985	N	N	75	N	00	N
158	20230803	120728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9800	-170	5	-1.71	176455560	18083	88.52	9880	9990	9650	12960	6980	9970	9758.09	11.81	0	-2956	10290	10130	9990	9830	9690	10210	9910	47	2990	500	7170	10	1	9341271	915	52.13	1.96	12	0.19	188.00	4998.00	17300	20230208	-43.35	8480	20221013	15.57	17300	-43.35	20230208	8950	9.50	20230727	17300	-43.35	20230208	8480	15.57	20221013	3.73	N	163730	500	46 억		1102985	N	N	75	N	00	N
159	20230803	110719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9690	-280	5	-2.81	123384750	12644	61.90	9880	9990	9650	12960	6980	9970	9758.36	11.81	0	-3397	10290	10130	9990	9830	9690	10210	9910	47	2990	500	7170	10	1	9341271	905	51.54	1.94	12	0.14	188.00	4998.00	17300	20230208	-43.99	8480	20221013	14.27	17300	-43.99	20230208	8950	8.27	20230727	17300	-43.99	20230208	8480	14.27	20221013	3.73	N	163730	500	46 억		1102985	N	N	75	N	00	N
160	20230803	100718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9860	-110	5	-1.10	45102070	4583	22.43	9880	9990	9710	12960	6980	9970	9841.17	11.81	0	-2442	10290	10130	9990	9830	9690	10210	9910	47	2990	500	7170	10	1	9341271	921	52.45	1.97	12	0.05	188.00	4998.00	17300	20230208	-43.01	8480	20221013	16.27	17300	-43.01	20230208	8950	10.17	20230727	17300	-43.01	20230208	8480	16.27	20221013	3.73	N	163730	500	46 억		1102985	N	N	75	N	00	N
161	20230803	090718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9750	-220	5	-2.21	11297290	1153	5.64	9880	9900	9710	12960	6980	9970	9798.17	11.81	0	-1045	10290	10130	9990	9830	9690	10210	9910	47	2990	500	7170	10	1	9341271	911	51.86	1.95	12	0.01	188.00	4998.00	17300	20230208	-43.64	8480	20221013	14.98	17300	-43.64	20230208	8950	8.94	20230727	17300	-43.64	20230208	8480	14.98	20221013	3.73	N	163730	500	46 억		1102985	N	N	75	N	00	N
162	20230802	160723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9970	-130	5	-1.29	203486460	20383	58.51	9850	10150	9850	13130	7070	10100	9983.15	11.79	0	1909	10380	10240	9960	9820	9540	10310	9890	47	3030	500	7270	10	1	9341271	931	53.03	1.99	12	0.22	188.00	4998.00	17300	20230208	-42.37	8480	20221013	17.57	17300	-42.37	20230208	8950	11.40	20230727	17300	-42.37	20230208	8480	17.57	20221013	3.72	N	163730	500	46 억		1101161	N	N	75	N	00	N
163	20230802	150731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9990	-110	5	-1.09	196764000	19708	56.57	9850	10150	9850	13130	7070	10100	9983.97	11.79	0	2041	10380	10240	9960	9820	9540	10310	9890	47	3030	500	7270	10	1	9341271	933	53.14	2.00	12	0.21	188.00	4998.00	17300	20230208	-42.25	8480	20221013	17.81	17300	-42.25	20230208	8950	11.62	20230727	17300	-42.25	20230208	8480	17.81	20221013	3.72	N	163730	500	46 억		1101161	N	N	0	N	00	N
164	20230802	140725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9920	-180	5	-1.78	182213310	18244	52.37	9850	10150	9850	13130	7070	10100	9987.57	11.79	0	1572	10380	10240	9960	9820	9540	10310	9890	47	3030	500	7270	10	1	9341271	927	52.77	1.98	12	0.20	188.00	4998.00	17300	20230208	-42.66	8480	20221013	16.98	17300	-42.66	20230208	8950	10.84	20230727	17300	-42.66	20230208	8480	16.98	20221013	3.72	N	163730	500	46 억		1101161	N	N	0	N	00	N
165	20230802	130720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10030	-70	5	-0.69	154719120	15471	44.41	9850	10150	9850	13130	7070	10100	10000.59	11.79	0	1997	10380	10240	9960	9820	9540	10310	9890	47	3030	500	7270	10	1	9341271	937	53.35	2.01	12	0.17	188.00	4998.00	17300	20230208	-42.02	8480	20221013	18.28	17300	-42.02	20230208	8950	12.07	20230727	17300	-42.02	20230208	8480	18.28	20221013	3.72	N	163730	500	46 억		1101161	N	N	0	N	00	N
166	20230802	120714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9960	-140	5	-1.39	138487620	13840	39.73	9850	10150	9850	13130	7070	10100	10006.33	11.79	0	1036	10380	10240	9960	9820	9540	10310	9890	47	3030	500	7270	10	1	9341271	930	52.98	1.99	12	0.15	188.00	4998.00	17300	20230208	-42.43	8480	20221013	17.45	17300	-42.43	20230208	8950	11.28	20230727	17300	-42.43	20230208	8480	17.45	20221013	3.72	N	163730	500	46 억		1101161	N	N	0	N	00	N
167	20230802	110715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10000	-100	5	-0.99	113469020	11315	32.48	9850	10150	9850	13130	7070	10100	10028.19	11.79	0	741	10380	10240	9960	9820	9540	10310	9890	47	3030	500	7270	10	1	9341271	934	53.19	2.00	12	0.12	188.00	4998.00	17300	20230208	-42.20	8480	20221013	17.92	17300	-42.20	20230208	8950	11.73	20230727	17300	-42.20	20230208	8480	17.92	20221013	3.72	N	163730	500	46 억		1101161	N	N	0	N	00	N
168	20230802	100717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10100	0	3	0.00	49478640	4912	14.10	9850	10150	9850	13130	7070	10100	10073.01	11.79	0	1941	10380	10240	9960	9820	9540	10310	9890	47	3030	500	7270	10	1	9341271	943	53.72	2.02	12	0.05	188.00	4998.00	17300	20230208	-41.62	8480	20221013	19.10	17300	-41.62	20230208	8950	12.85	20230727	17300	-41.62	20230208	8480	19.10	20221013	3.72	N	163730	500	46 억		1101161	N	N	0	N	00	N
169	20230802	090717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10100	0	3	0.00	16389210	1637	4.70	9850	10100	9850	13130	7070	10100	10011.73	11.79	0	-30	10380	10240	9960	9820	9540	10310	9890	47	3030	500	7270	10	1	9341271	943	53.72	2.02	12	0.02	188.00	4998.00	17300	20230208	-41.62	8480	20221013	19.10	17300	-41.62	20230208	8950	12.85	20230727	17300	-41.62	20230208	8480	19.10	20221013	3.72	N	163730	500	46 억		1101161	N	N	0	N	00	N
170	20230801	160717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10100	340	2	3.48	347422040	34770	67.10	9700	10100	9680	12680	6840	9760	9992.01	11.66	0	12216	10100	9930	9690	9520	9280	9810	9400	47	2920	500	7020	10	1	9341271	943	53.72	2.02	12	0.37	188.00	4998.00	17300	20230208	-41.62	8480	20221013	19.10	17300	-41.62	20230208	8950	12.85	20230727	17300	-41.62	20230208	8480	19.10	20221013	3.77	N	163730	500	46 억		1089221	N	N	17	N	00	N
171	20230801	150713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10070	310	2	3.18	320830950	32136	62.02	9700	10100	9680	12680	6840	9760	9983.57	11.66	0	12217	10100	9930	9690	9520	9280	9810	9400	47	2920	500	7020	10	1	9341271	941	53.56	2.01	12	0.34	188.00	4998.00	17300	20230208	-41.79	8480	20221013	18.75	17300	-41.79	20230208	8950	12.51	20230727	17300	-41.79	20230208	8480	18.75	20221013	3.77	N	163730	500	46 억		1089221	N	N	17	N	00	N
172	20230801	140728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9960	200	2	2.05	293653480	29418	56.77	9700	10100	9680	12680	6840	9760	9982.14	11.66	0	11317	10100	9930	9690	9520	9280	9810	9400	47	2920	500	7020	10	1	9341271	930	52.98	1.99	12	0.31	188.00	4998.00	17300	20230208	-42.43	8480	20221013	17.45	17300	-42.43	20230208	8950	11.28	20230727	17300	-42.43	20230208	8480	17.45	20221013	3.77	N	163730	500	46 억		1089221	N	N	17	N	00	N
173	20230801	130712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10000	240	2	2.46	254951180	25535	49.28	9700	10100	9680	12680	6840	9760	9984.43	11.66	0	12863	10100	9930	9690	9520	9280	9810	9400	47	2920	500	7020	10	1	9341271	934	53.19	2.00	12	0.27	188.00	4998.00	17300	20230208	-42.20	8480	20221013	17.92	17300	-42.20	20230208	8950	11.73	20230727	17300	-42.20	20230208	8480	17.92	20221013	3.77	N	163730	500	46 억		1089221	N	N	17	N	00	N
174	20230801	120711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10010	250	2	2.56	232734900	23313	44.99	9700	10100	9680	12680	6840	9760	9983.10	11.66	0	12458	10100	9930	9690	9520	9280	9810	9400	47	2920	500	7020	10	1	9341271	935	53.24	2.00	12	0.25	188.00	4998.00	17300	20230208	-42.14	8480	20221013	18.04	17300	-42.14	20230208	8950	11.84	20230727	17300	-42.14	20230208	8480	18.04	20221013	3.77	N	163730	500	46 억		1089221	N	N	17	N	00	N
175	20230801	110709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10050	290	2	2.97	185234050	18553	35.80	9700	10100	9680	12680	6840	9760	9984.11	11.66	0	10895	10100	9930	9690	9520	9280	9810	9400	47	2920	500	7020	10	1	9341271	939	53.46	2.01	12	0.20	188.00	4998.00	17300	20230208	-41.91	8480	20221013	18.51	17300	-41.91	20230208	8950	12.29	20230727	17300	-41.91	20230208	8480	18.51	20221013	3.77	N	163730	500	46 억		1089221	N	N	17	N	00	N
176	20230801	100713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9970	210	2	2.15	30821670	3107	6.00	9700	10050	9680	12680	6840	9760	9920.33	11.66	0	-35	10100	9930	9690	9520	9280	9810	9400	47	2920	500	7020	10	1	9341271	931	53.03	1.99	12	0.03	188.00	4998.00	17300	20230208	-42.37	8480	20221013	17.57	17300	-42.37	20230208	8950	11.40	20230727	17300	-42.37	20230208	8480	17.57	20221013	3.77	N	163730	500	46 억		1089221	N	N	17	N	00	N
177	20230801	090707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9880	120	2	1.23	5204550	532	1.03	9700	10050	9680	12680	6840	9760	9783.21	11.66	0	116	10100	9930	9690	9520	9280	9810	9400	47	2920	500	7020	10	1	9341271	923	52.55	1.98	12	0.01	188.00	4998.00	17300	20230208	-42.89	8480	20221013	16.51	17300	-42.89	20230208	8950	10.39	20230727	17300	-42.89	20230208	8480	16.51	20221013	3.77	N	163730	500	46 억		1089221	N	N	17	N	00	N