KissMeData/041020/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	160456	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6800	880	2	14.86	432739265120	63004719	849.64	6140	7450	6090	7690	4150	5920	6868.40	0.82	0	657543	6440	6180	6010	5750	5580	6095	5665	249	1770	500	3670	10	1	49725498	3381	24.46	5.06	12	126.71	278.00	1343.00	7450	20230831	-8.72	1010	20220930	573.27	7450	-8.72	20230831	1185	473.84	20230103	7450	-8.72	20230831	1010	573.27	20220930	4.80	N	041020	500	248 억		406573	N	N	920	N	00	N
3	20230831	150606	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6730	810	2	13.68	419566047430	61060866	823.43	6140	7450	6090	7690	4150	5920	6871.28	0.82	0	555666	6440	6180	6010	5750	5580	6095	5665	249	1770	500	3670	10	1	49725498	3347	24.21	5.01	12	122.80	278.00	1343.00	7450	20230831	-9.66	1010	20220930	566.34	7450	-9.66	20230831	1185	467.93	20230103	7450	-9.66	20230831	1010	566.34	20220930	4.80	N	041020	500	248 억		406573	N	N	28	N	00	N
4	20230831	140642	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7180	1260	2	21.28	368987704540	53881412	726.61	6140	7450	6090	7690	4150	5920	6848.14	0.82	0	172096	6440	6180	6010	5750	5580	6095	5665	249	1770	500	3670	10	1	49725498	3570	25.83	5.35	12	108.36	278.00	1343.00	7450	20230831	-3.62	1010	20220930	610.89	7450	-3.62	20230831	1185	505.91	20230103	7450	-3.62	20230831	1010	610.89	20220930	4.80	N	041020	500	248 억		406573	N	N	28	N	00	N
5	20230831	130622	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7360	1440	2	24.32	313868927200	46136860	622.17	6140	7450	6090	7690	4150	5920	6803.00	0.82	0	121727	6440	6180	6010	5750	5580	6095	5665	249	1770	500	3670	10	1	49725498	3660	26.47	5.48	12	92.78	278.00	1343.00	7450	20230831	-1.21	1010	20220930	628.71	7450	-1.21	20230831	1185	521.10	20230103	7450	-1.21	20230831	1010	628.71	20220930	4.80	N	041020	500	248 억		406573	N	N	28	N	00	N
6	20230831	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	1140	2	19.26	225544940110	33941454	457.71	6140	7140	6090	7690	4150	5920	6645.12	0.82	0	213785	6440	6180	6010	5750	5580	6095	5665	249	1770	500	3670	10	1	49725498	3511	25.40	5.26	12	68.26	278.00	1343.00	7150	20230824	-1.26	1010	20220930	599.01	7150	-1.26	20230824	1185	495.78	20230103	7150	-1.26	20230824	1010	599.01	20220930	4.80	N	041020	500	248 억		406573	N	N	28	N	00	N
7	20230831	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	840	2	14.19	155218522830	23755532	320.35	6140	6800	6090	7690	4150	5920	6533.99	0.82	0	-5195	6440	6180	6010	5750	5580	6095	5665	249	1770	500	3670	10	1	49725498	3361	24.32	5.03	12	47.77	278.00	1343.00	7150	20230824	-5.45	1010	20220930	569.31	7150	-5.45	20230824	1185	470.46	20230103	7150	-5.45	20230824	1010	569.31	20220930	4.80	N	041020	500	248 억		406573	N	N	28	N	00	N
8	20230831	100700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	690	2	11.66	64466419410	10141713	136.77	6140	6610	6090	7690	4150	5920	6356.56	0.82	0	260189	6440	6180	6010	5750	5580	6095	5665	249	1770	500	3670	10	1	49725498	3287	23.78	4.92	12	20.40	278.00	1343.00	7150	20230824	-7.55	1010	20220930	554.46	7150	-7.55	20230824	1185	457.81	20230103	7150	-7.55	20230824	1010	554.46	20220930	4.80	N	041020	500	248 억		406573	N	N	28	N	00	N
9	20230831	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	190	2	3.21	5831668610	949611	12.81	6140	6190	6090	7690	4150	5920	6141.11	0.82	0	-15593	6440	6180	6010	5750	5580	6095	5665	249	1770	500	3670	10	1	49725498	3038	21.98	4.55	12	1.91	278.00	1343.00	7150	20230824	-14.55	1010	20220930	504.95	7150	-14.55	20230824	1185	415.61	20230103	7150	-14.55	20230824	1010	504.95	20220930	4.80	N	041020	500	248 억		406573	N	N	28	N	00	N
10	20230830	160459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-180	5	-2.95	43002170920	7038706	44.09	6200	6270	5840	7930	4270	6100	6109.51	0.75	0	32388	6626	6362	6166	5902	5706	6265	5805	249	1830	500	3780	10	1	49725498	2944	21.29	4.41	12	14.16	278.00	1343.00	7150	20230824	-17.20	1010	20220930	486.14	7150	-17.20	20230824	1185	399.58	20230103	7150	-17.20	20230824	1010	486.14	20220930	5.57	N	041020	500	248 억		374024	N	N	28	N	00	N
11	20230830	150553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-190	5	-3.11	39940870310	6519300	40.84	6200	6270	5900	7930	4270	6100	6126.58	0.75	0	-21414	6626	6362	6166	5902	5706	6265	5805	249	1830	500	3780	10	1	49725498	2939	21.26	4.40	12	13.11	278.00	1343.00	7150	20230824	-17.34	1010	20220930	485.15	7150	-17.34	20230824	1185	398.73	20230103	7150	-17.34	20230824	1010	485.15	20220930	5.57	N	041020	500	248 억		374024	N	N	1165	N	00	N
12	20230830	140623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-50	5	-0.82	34756763900	5651060	35.40	6200	6270	6030	7930	4270	6100	6150.54	0.75	0	-3382	6626	6362	6166	5902	5706	6265	5805	249	1830	500	3780	10	1	49725498	3008	21.76	4.50	12	11.36	278.00	1343.00	7150	20230824	-15.38	1010	20220930	499.01	7150	-15.38	20230824	1185	410.55	20230103	7150	-15.38	20230824	1010	499.01	20220930	5.57	N	041020	500	248 억		374024	N	N	1165	N	00	N
13	20230830	130609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	20	2	0.33	32093503350	5212496	32.65	6200	6270	6050	7930	4270	6100	6157.10	0.75	0	3934	6626	6362	6166	5902	5706	6265	5805	249	1830	500	3780	10	1	49725498	3043	22.01	4.56	12	10.48	278.00	1343.00	7150	20230824	-14.41	1010	20220930	505.94	7150	-14.41	20230824	1185	416.46	20230103	7150	-14.41	20230824	1010	505.94	20220930	5.57	N	041020	500	248 억		374024	N	N	1165	N	00	N
14	20230830	120622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	10	2	0.16	28856837940	4683248	29.34	6200	6270	6050	7930	4270	6100	6161.79	0.75	0	23563	6626	6362	6166	5902	5706	6265	5805	249	1830	500	3780	10	1	49725498	3038	21.98	4.55	12	9.42	278.00	1343.00	7150	20230824	-14.55	1010	20220930	504.95	7150	-14.55	20230824	1185	415.61	20230103	7150	-14.55	20230824	1010	504.95	20220930	5.57	N	041020	500	248 억		374024	N	N	1165	N	00	N
15	20230830	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	20	2	0.33	26749393690	4339110	27.18	6200	6270	6050	7930	4270	6100	6164.81	0.75	0	15837	6626	6362	6166	5902	5706	6265	5805	249	1830	500	3780	10	1	49725498	3043	22.01	4.56	12	8.73	278.00	1343.00	7150	20230824	-14.41	1010	20220930	505.94	7150	-14.41	20230824	1185	416.46	20230103	7150	-14.41	20230824	1010	505.94	20220930	5.57	N	041020	500	248 억		374024	N	N	1165	N	00	N
16	20230830	100647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-30	5	-0.49	15285932890	2486066	15.57	6200	6230	6050	7930	4270	6100	6148.76	0.75	0	-32470	6626	6362	6166	5902	5706	6265	5805	249	1830	500	3780	10	1	49725498	3018	21.83	4.52	12	5.00	278.00	1343.00	7150	20230824	-15.10	1010	20220930	500.99	7150	-15.10	20230824	1185	412.24	20230103	7150	-15.10	20230824	1010	500.99	20220930	5.57	N	041020	500	248 억		374024	N	N	1165	N	00	N
17	20230830	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	80	2	1.31	6531538320	1054794	6.61	6200	6230	6130	7930	4270	6100	6192.75	0.75	0	-12391	6626	6362	6166	5902	5706	6265	5805	249	1830	500	3780	10	1	49725498	3073	22.23	4.60	12	2.12	278.00	1343.00	7150	20230824	-13.57	1010	20220930	511.88	7150	-13.57	20230824	1185	421.52	20230103	7150	-13.57	20230824	1010	511.88	20220930	5.57	N	041020	500	248 억		374024	N	N	1165	N	00	N
18	20230829	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	70	2	1.16	97518155890	15718288	145.40	6180	6430	5970	7830	4230	6030	6204.42	1.75	0	-494450	6930	6480	6200	5750	5470	6340	5610	249	1800	500	3730	10	1	49725498	3033	21.94	4.54	12	31.61	278.00	1343.00	7150	20230824	-14.69	1010	20220930	503.96	7150	-14.69	20230824	1185	414.77	20230103	7150	-14.69	20230824	1010	503.96	20220930	5.41	N	041020	500	248 억		869764	N	N	1165	N	00	N
19	20230829	150556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-10	5	-0.17	93840625100	15111783	139.79	6180	6430	5970	7830	4230	6030	6209.79	1.75	0	-509399	6930	6480	6200	5750	5470	6340	5610	249	1800	500	3730	10	1	49725498	2993	21.65	4.48	12	30.39	278.00	1343.00	7150	20230824	-15.80	1010	20220930	496.04	7150	-15.80	20230824	1185	408.02	20230103	7150	-15.80	20230824	1010	496.04	20220930	5.41	N	041020	500	248 억		869764	N	N	39	N	00	N
20	20230829	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	90	2	1.49	87207495250	14027049	129.75	6180	6430	5970	7830	4230	6030	6217.12	1.75	0	-515692	6930	6480	6200	5750	5470	6340	5610	249	1800	500	3730	10	1	49725498	3043	22.01	4.56	12	28.21	278.00	1343.00	7150	20230824	-14.41	1010	20220930	505.94	7150	-14.41	20230824	1185	416.46	20230103	7150	-14.41	20230824	1010	505.94	20220930	5.41	N	041020	500	248 억		869764	N	N	39	N	00	N
21	20230829	130611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	30	2	0.50	81840403460	13142179	121.57	6180	6430	5970	7830	4230	6030	6227.34	1.75	0	-507873	6930	6480	6200	5750	5470	6340	5610	249	1800	500	3730	10	1	49725498	3013	21.80	4.51	12	26.43	278.00	1343.00	7150	20230824	-15.24	1010	20220930	500.00	7150	-15.24	20230824	1185	411.39	20230103	7150	-15.24	20230824	1010	500.00	20220930	5.41	N	041020	500	248 억		869764	N	N	39	N	00	N
22	20230829	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	40	2	0.66	76008757280	12174637	112.62	6180	6430	6010	7830	4230	6030	6243.24	1.75	0	-392645	6930	6480	6200	5750	5470	6340	5610	249	1800	500	3730	10	1	49725498	3018	21.83	4.52	12	24.48	278.00	1343.00	7150	20230824	-15.10	1010	20220930	500.99	7150	-15.10	20230824	1185	412.24	20230103	7150	-15.10	20230824	1010	500.99	20220930	5.41	N	041020	500	248 억		869764	N	N	39	N	00	N
23	20230829	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	120	2	1.99	69436859850	11092896	102.61	6180	6430	6120	7830	4230	6030	6259.62	1.75	0	-504695	6930	6480	6200	5750	5470	6340	5610	249	1800	500	3730	10	1	49725498	3058	22.12	4.58	12	22.31	278.00	1343.00	7150	20230824	-13.99	1010	20220930	508.91	7150	-13.99	20230824	1185	418.99	20230103	7150	-13.99	20230824	1010	508.91	20220930	5.41	N	041020	500	248 억		869764	N	N	39	N	00	N
24	20230829	100706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	220	2	3.65	59588273130	9496595	87.84	6180	6430	6120	7830	4230	6030	6274.75	1.75	0	-527109	6930	6480	6200	5750	5470	6340	5610	249	1800	500	3730	10	1	49725498	3108	22.48	4.65	12	19.10	278.00	1343.00	7150	20230824	-12.59	1010	20220930	518.81	7150	-12.59	20230824	1185	427.43	20230103	7150	-12.59	20230824	1010	518.81	20220930	5.41	N	041020	500	248 억		869764	N	N	39	N	00	N
25	20230829	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	210	2	3.48	11902232030	1923353	17.79	6180	6260	6120	7830	4230	6030	6188.42	1.75	0	-157001	6930	6480	6200	5750	5470	6340	5610	249	1800	500	3730	10	1	49725498	3103	22.45	4.65	12	3.87	278.00	1343.00	7150	20230824	-12.73	1010	20220930	517.82	7150	-12.73	20230824	1185	426.58	20230103	7150	-12.73	20230824	1010	517.82	20220930	5.41	N	041020	500	248 억		869764	N	N	39	N	00	N
26	20230828	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-600	5	-9.05	63049400990	10154105	53.70	6630	6650	5920	8610	4650	6630	6210.16	2.27	0	-319196	7263	6946	6753	6436	6243	6850	6340	249	1980	500	4110	10	1	49725498	2998	21.69	4.49	12	20.42	278.00	1343.00	7150	20230824	-15.66	1010	20220930	497.03	7150	-15.66	20230824	1185	408.86	20230103	7150	-15.66	20230824	1010	497.03	20220930	5.86	N	041020	500	248 억		1126935	N	N	39	N	00	N
27	20230828	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-640	5	-9.65	58603132960	9412483	49.78	6630	6650	5920	8610	4650	6630	6225.90	2.27	0	-260880	7263	6946	6753	6436	6243	6850	6340	249	1980	500	4110	10	1	49725498	2979	21.55	4.46	12	18.93	278.00	1343.00	7150	20230824	-16.22	1010	20220930	493.07	7150	-16.22	20230824	1185	405.49	20230103	7150	-16.22	20230824	1010	493.07	20220930	5.86	N	041020	500	248 억		1126935	N	N	971	N	00	N
28	20230828	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-650	5	-9.80	51526299640	8228577	43.51	6630	6650	5970	8610	4650	6630	6261.66	2.27	0	-76337	7263	6946	6753	6436	6243	6850	6340	249	1980	500	4110	10	1	49725498	2974	21.51	4.45	12	16.55	278.00	1343.00	7150	20230824	-16.36	1010	20220930	492.08	7150	-16.36	20230824	1185	404.64	20230103	7150	-16.36	20230824	1010	492.08	20220930	5.86	N	041020	500	248 억		1126935	N	N	971	N	00	N
29	20230828	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-510	5	-7.69	42795947520	6779528	35.85	6630	6650	6060	8610	4650	6630	6312.30	2.27	0	-105008	7263	6946	6753	6436	6243	6850	6340	249	1980	500	4110	10	1	49725498	3043	22.01	4.56	12	13.63	278.00	1343.00	7150	20230824	-14.41	1010	20220930	505.94	7150	-14.41	20230824	1185	416.46	20230103	7150	-14.41	20230824	1010	505.94	20220930	5.86	N	041020	500	248 억		1126935	N	N	971	N	00	N
30	20230828	120447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-480	5	-7.24	36793773450	5797478	30.66	6630	6650	6130	8610	4650	6630	6346.28	2.27	0	-82407	7263	6946	6753	6436	6243	6850	6340	249	1980	500	4110	10	1	49725498	3058	22.12	4.58	12	11.66	278.00	1343.00	7150	20230824	-13.99	1010	20220930	508.91	7150	-13.99	20230824	1185	418.99	20230103	7150	-13.99	20230824	1010	508.91	20220930	5.86	N	041020	500	248 억		1126935	N	N	971	N	00	N
31	20230828	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-350	5	-5.28	23628490010	3674884	19.43	6630	6650	6240	8610	4650	6630	6429.46	2.27	0	-250203	7263	6946	6753	6436	6243	6850	6340	249	1980	500	4110	10	1	49725498	3123	22.59	4.68	12	7.39	278.00	1343.00	7150	20230824	-12.17	1010	20220930	521.78	7150	-12.17	20230824	1185	429.96	20230103	7150	-12.17	20230824	1010	521.78	20220930	5.86	N	041020	500	248 억		1126935	N	N	971	N	00	N
32	20230828	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-240	5	-3.62	18243277780	2825274	14.94	6630	6650	6330	8610	4650	6630	6456.88	2.27	0	-142888	7263	6946	6753	6436	6243	6850	6340	249	1980	500	4110	10	1	49725498	3177	22.99	4.76	12	5.68	278.00	1343.00	7150	20230824	-10.63	1010	20220930	532.67	7150	-10.63	20230824	1185	439.24	20230103	7150	-10.63	20230824	1010	532.67	20220930	5.86	N	041020	500	248 억		1126935	N	N	971	N	00	N
33	20230828	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-120	5	-1.81	4289126520	651929	3.45	6630	6650	6510	8610	4650	6630	6578.75	2.27	0	-42476	7263	6946	6753	6436	6243	6850	6340	249	1980	500	4110	10	1	49725498	3237	23.42	4.85	12	1.31	278.00	1343.00	7150	20230824	-8.95	1010	20220930	544.55	7150	-8.95	20230824	1185	449.37	20230103	7150	-8.95	20230824	1010	544.55	20220930	5.86	N	041020	500	248 억		1126935	N	N	971	N	00	N
34	20230825	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-520	5	-7.27	126164989050	18531345	25.07	6860	7070	6560	9290	5010	7150	6807.96	0.94	0	705701	8203	7676	6623	6096	5043	7940	6360	249	2140	500	4430	10	1	49725498	3297	23.85	4.94	12	37.27	278.00	1343.00	7150	20230824	-7.27	1010	20220930	556.44	7150	-7.27	20230824	1185	459.49	20230103	7150	-7.27	20230824	1010	556.44	20220930	6.13	N	041020	500	248 억		468986	N	N	971	N	00	N
35	20230825	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-570	5	-7.97	119651649590	17551220	23.74	6860	7070	6560	9290	5010	7150	6816.50	0.94	0	690782	8203	7676	6623	6096	5043	7940	6360	249	2140	500	4430	10	1	49725498	3272	23.67	4.90	12	35.30	278.00	1343.00	7150	20230824	-7.97	1010	20220930	551.49	7150	-7.97	20230824	1185	455.27	20230103	7150	-7.97	20230824	1010	551.49	20220930	6.13	N	041020	500	248 억		468986	N	N	1865	N	00	N
36	20230825	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-500	5	-6.99	111724105660	16353233	22.12	6860	7070	6600	9290	5010	7150	6831.12	0.94	0	636907	8203	7676	6623	6096	5043	7940	6360	249	2140	500	4430	10	1	49725498	3307	23.92	4.95	12	32.89	278.00	1343.00	7150	20230824	-6.99	1010	20220930	558.42	7150	-6.99	20230824	1185	461.18	20230103	7150	-6.99	20230824	1010	558.42	20220930	6.13	N	041020	500	248 억		468986	N	N	1865	N	00	N
37	20230825	130443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-450	5	-6.29	106218843980	15526993	21.01	6860	7070	6600	9290	5010	7150	6840.09	0.94	0	654530	8203	7676	6623	6096	5043	7940	6360	249	2140	500	4430	10	1	49725498	3332	24.10	4.99	12	31.23	278.00	1343.00	7150	20230824	-6.29	1010	20220930	563.37	7150	-6.29	20230824	1185	465.40	20230103	7150	-6.29	20230824	1010	563.37	20220930	6.13	N	041020	500	248 억		468986	N	N	1865	N	00	N
38	20230825	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-410	5	-5.73	96348500440	14049713	19.01	6860	7070	6660	9290	5010	7150	6856.82	0.94	0	563428	8203	7676	6623	6096	5043	7940	6360	249	2140	500	4430	10	1	49725498	3351	24.24	5.02	12	28.25	278.00	1343.00	7150	20230824	-5.73	1010	20220930	567.33	7150	-5.73	20230824	1185	468.78	20230103	7150	-5.73	20230824	1010	567.33	20220930	6.13	N	041020	500	248 억		468986	N	N	1865	N	00	N
39	20230825	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-360	5	-5.03	91698379940	13361346	18.08	6860	7070	6660	9290	5010	7150	6862.07	0.94	0	504904	8203	7676	6623	6096	5043	7940	6360	249	2140	500	4430	10	1	49725498	3376	24.42	5.06	12	26.87	278.00	1343.00	7150	20230824	-5.03	1010	20220930	572.28	7150	-5.03	20230824	1185	473.00	20230103	7150	-5.03	20230824	1010	572.28	20220930	6.13	N	041020	500	248 억		468986	N	N	1865	N	00	N
40	20230825	100444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-360	5	-5.03	76260747920	11085587	15.00	6860	7070	6660	9290	5010	7150	6878.25	0.94	0	321417	8203	7676	6623	6096	5043	7940	6360	249	2140	500	4430	10	1	49725498	3376	24.42	5.06	12	22.29	278.00	1343.00	7150	20230824	-5.03	1010	20220930	572.28	7150	-5.03	20230824	1185	473.00	20230103	7150	-5.03	20230824	1010	572.28	20220930	6.13	N	041020	500	248 억		468986	N	N	1865	N	00	N
41	20230825	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-190	5	-2.66	22783939770	3302441	4.47	6860	7010	6760	9290	5010	7150	6895.93	0.94	0	85298	8203	7676	6623	6096	5043	7940	6360	249	2140	500	4430	10	1	49725498	3461	25.04	5.18	12	6.64	278.00	1343.00	7150	20230824	-2.66	1010	20220930	589.11	7150	-2.66	20230824	1185	487.34	20230103	7150	-2.66	20230824	1010	589.11	20220930	6.13	N	041020	500	248 억		468986	N	N	1865	N	00	N
42	20230824	160440	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7150	1650	1	30.00	462569270720	71622913	1135.07	5670	7150	5570	7150	3850	5500	6458.33	1.07	0	-61870	6033	5766	5583	5316	5133	5675	5225	249	1650	500	3410	10	1	49725498	3555	25.72	5.32	12	144.04	278.00	1343.00	7150	20230824	0.00	1010	20220930	607.92	7150	0.00	20230824	1185	503.38	20230103	7150	0.00	20230824	1010	607.92	20220930	6.17	N	041020	500	248 억		531112	N	N	1865	N	00	N
43	20230824	150439	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7030	1530	2	27.82	418519169950	65454463	1037.32	5670	7100	5570	7150	3850	5500	6394.05	1.07	0	-49420	6033	5766	5583	5316	5133	5675	5225	249	1650	500	3410	10	1	49725498	3496	25.29	5.23	12	131.63	278.00	1343.00	7100	20230824	-0.99	1010	20220930	596.04	7100	-0.99	20230824	1185	493.25	20230103	7100	-0.99	20230824	1010	596.04	20220930	6.17	N	041020	500	248 억		531112	N	N	1875	N	00	N
44	20230824	140441	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6560	1060	2	19.27	351086618640	55417541	878.25	5670	6830	5570	7150	3850	5500	6335.30	1.07	0	-208034	6033	5766	5583	5316	5133	5675	5225	249	1650	500	3410	10	1	49725498	3262	23.60	4.88	12	111.45	278.00	1343.00	6830	20230824	-3.95	1010	20220930	549.50	6830	-3.95	20230824	1185	453.59	20230103	6830	-3.95	20230824	1010	549.50	20220930	6.17	N	041020	500	248 억		531112	N	N	1875	N	00	N
45	20230824	130444	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6720	1220	2	22.18	301741997330	48032304	761.21	5670	6800	5570	7150	3850	5500	6282.06	1.07	0	-217466	6033	5766	5583	5316	5133	5675	5225	249	1650	500	3410	10	1	49725498	3342	24.17	5.00	12	96.59	278.00	1343.00	6800	20230807	-1.18	1010	20220930	565.35	6800	0.00	20230807	1185	467.09	20230103	6800	-1.18	20230807	1010	565.35	20220930	6.17	N	041020	500	248 억		531112	N	N	1875	N	00	N
46	20230824	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	880	2	16.00	170651119870	28130878	445.82	5670	6400	5570	7150	3850	5500	6066.33	1.07	0	-163367	6033	5766	5583	5316	5133	5675	5225	249	1650	500	3410	10	1	49725498	3172	22.95	4.75	12	56.57	278.00	1343.00	6800	20230807	-6.18	1010	20220930	531.68	6800	-6.18	20230807	1185	438.40	20230103	6800	-6.18	20230807	1010	531.68	20220930	6.17	N	041020	500	248 억		531112	N	N	1875	N	00	N
47	20230824	110442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	470	2	8.55	112350709300	18716046	296.61	5670	6340	5570	7150	3850	5500	6002.91	1.07	0	-135926	6033	5766	5583	5316	5133	5675	5225	249	1650	500	3410	10	1	49725498	2969	21.47	4.45	12	37.64	278.00	1343.00	6800	20230807	-12.21	1010	20220930	491.09	6800	-12.21	20230807	1185	403.80	20230103	6800	-12.21	20230807	1010	491.09	20220930	6.17	N	041020	500	248 억		531112	N	N	1875	N	00	N
48	20230824	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	460	2	8.36	90908209270	15084421	239.06	5670	6340	5570	7150	3850	5500	6026.63	1.07	0	-195099	6033	5766	5583	5316	5133	5675	5225	249	1650	500	3410	10	1	49725498	2964	21.44	4.44	12	30.34	278.00	1343.00	6800	20230807	-12.35	1010	20220930	490.10	6800	-12.35	20230807	1185	402.95	20230103	6800	-12.35	20230807	1010	490.10	20220930	6.17	N	041020	500	248 억		531112	N	N	1875	N	00	N
49	20230824	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	120	2	2.18	5724287220	1008210	15.98	5670	5740	5570	7150	3850	5500	5677.68	1.07	0	-128034	6033	5766	5583	5316	5133	5675	5225	249	1650	500	3410	10	1	49725498	2795	20.22	4.18	12	2.03	278.00	1343.00	6800	20230807	-17.35	1010	20220930	456.44	6800	-17.35	20230807	1185	374.26	20230103	6800	-17.35	20230807	1010	456.44	20220930	6.17	N	041020	500	248 억		531112	N	N	1875	N	00	N
50	20230823	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-320	5	-5.50	34476652360	6183545	37.01	5710	5850	5400	7560	4080	5820	5574.80	0.93	0	43089	6456	6137	5561	5242	4666	6297	5402	249	1740	500	3600	10	1	49725498	2735	19.78	4.10	12	12.44	278.00	1343.00	6800	20230807	-19.12	1010	20220930	444.55	6800	-19.12	20230807	1185	364.14	20230103	6800	-19.12	20230807	1010	444.55	20220930	6.14	N	041020	500	248 억		461993	N	N	1875	N	00	N
51	20230823	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-400	5	-6.87	32493005700	5820216	34.83	5710	5850	5400	7560	4080	5820	5581.84	0.93	0	81607	6456	6137	5561	5242	4666	6297	5402	249	1740	500	3600	10	1	49725498	2695	19.50	4.04	12	11.70	278.00	1343.00	6800	20230807	-20.29	1010	20220930	436.63	6800	-20.29	20230807	1185	357.38	20230103	6800	-20.29	20230807	1010	436.63	20220930	6.14	N	041020	500	248 억		461993	N	N	6	N	00	N
52	20230823	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-360	5	-6.19	29950748150	5352176	32.03	5710	5850	5400	7560	4080	5820	5595.02	0.93	0	65868	6456	6137	5561	5242	4666	6297	5402	249	1740	500	3600	10	1	49725498	2715	19.64	4.07	12	10.76	278.00	1343.00	6800	20230807	-19.71	1010	20220930	440.59	6800	-19.71	20230807	1185	360.76	20230103	6800	-19.71	20230807	1010	440.59	20220930	6.14	N	041020	500	248 억		461993	N	N	6	N	00	N
53	20230823	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-320	5	-5.50	27942755600	4985413	29.83	5710	5850	5400	7560	4080	5820	5603.90	0.93	0	58472	6456	6137	5561	5242	4666	6297	5402	249	1740	500	3600	10	1	49725498	2735	19.78	4.10	12	10.03	278.00	1343.00	6800	20230807	-19.12	1010	20220930	444.55	6800	-19.12	20230807	1185	364.14	20230103	6800	-19.12	20230807	1010	444.55	20220930	6.14	N	041020	500	248 억		461993	N	N	6	N	00	N
54	20230823	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-340	5	-5.84	25927120340	4619824	27.65	5710	5850	5400	7560	4080	5820	5611.10	0.93	0	146180	6456	6137	5561	5242	4666	6297	5402	249	1740	500	3600	10	1	49725498	2725	19.71	4.08	12	9.29	278.00	1343.00	6800	20230807	-19.41	1010	20220930	442.57	6800	-19.41	20230807	1185	362.45	20230103	6800	-19.41	20230807	1010	442.57	20220930	6.14	N	041020	500	248 억		461993	N	N	6	N	00	N
55	20230823	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-360	5	-6.19	22569167870	4003468	23.96	5710	5850	5440	7560	4080	5820	5636.34	0.93	0	253640	6456	6137	5561	5242	4666	6297	5402	249	1740	500	3600	10	1	49725498	2715	19.64	4.07	12	8.05	278.00	1343.00	6800	20230807	-19.71	1010	20220930	440.59	6800	-19.71	20230807	1185	360.76	20230103	6800	-19.71	20230807	1010	440.59	20220930	6.14	N	041020	500	248 억		461993	N	N	6	N	00	N
56	20230823	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-170	5	-2.92	15982364140	2811782	16.83	5710	5850	5500	7560	4080	5820	5682.94	0.93	0	179939	6456	6137	5561	5242	4666	6297	5402	249	1740	500	3600	10	1	49725498	2809	20.32	4.21	12	5.65	278.00	1343.00	6800	20230807	-16.91	1010	20220930	459.41	6800	-16.91	20230807	1185	376.79	20230103	6800	-16.91	20230807	1010	459.41	20220930	6.14	N	041020	500	248 억		461993	N	N	6	N	00	N
57	20230823	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-70	5	-1.20	3753039830	652623	3.91	5710	5850	5660	7560	4080	5820	5748.16	0.93	0	24556	6456	6137	5561	5242	4666	6297	5402	249	1740	500	3600	10	1	49725498	2859	20.68	4.28	12	1.31	278.00	1343.00	6800	20230807	-15.44	1010	20220930	469.31	6800	-15.44	20230807	1185	385.23	20230103	6800	-15.44	20230807	1010	469.31	20220930	6.14	N	041020	500	248 억		461993	N	N	6	N	00	N
58	20230822	160436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	770	2	15.25	90666923370	16427925	377.10	5100	5880	4985	6560	3540	5050	5516.51	0.80	0	89184	5393	5221	5018	4846	4643	5307	4932	249	1510	500	3130	10	1	49725498	2894	20.94	4.33	12	33.04	278.00	1343.00	6800	20230807	-14.41	1010	20220930	476.24	6800	-14.41	20230807	1185	391.14	20230103	6800	-14.41	20230807	1010	476.24	20220930	7.28	N	041020	500	248 억		398832	N	N	6	N	00	N
59	20230822	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	710	2	14.06	76272013010	13940823	320.01	5100	5810	4985	6560	3540	5050	5471.17	0.80	0	275854	5393	5221	5018	4846	4643	5307	4932	249	1510	500	3130	10	1	49725498	2864	20.72	4.29	12	28.04	278.00	1343.00	6800	20230807	-15.29	1010	20220930	470.30	6800	-15.29	20230807	1185	386.08	20230103	6800	-15.29	20230807	1010	470.30	20220930	7.28	N	041020	500	248 억		398832	N	N	11	N	00	N
60	20230822	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	490	2	9.70	59271638490	10941174	251.16	5100	5630	4985	6560	3540	5050	5417.35	0.80	0	275919	5393	5221	5018	4846	4643	5307	4932	249	1510	500	3130	10	1	49725498	2755	19.93	4.13	12	22.00	278.00	1343.00	6800	20230807	-18.53	1010	20220930	448.51	6800	-18.53	20230807	1185	367.51	20230103	6800	-18.53	20230807	1010	448.51	20220930	7.28	N	041020	500	248 억		398832	N	N	11	N	00	N
61	20230822	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	400	2	7.92	52978670470	9800565	224.97	5100	5630	4985	6560	3540	5050	5405.73	0.80	0	208502	5393	5221	5018	4846	4643	5307	4932	249	1510	500	3130	10	1	49725498	2710	19.60	4.06	12	19.71	278.00	1343.00	6800	20230807	-19.85	1010	20220930	439.60	6800	-19.85	20230807	1185	359.92	20230103	6800	-19.85	20230807	1010	439.60	20220930	7.28	N	041020	500	248 억		398832	N	N	11	N	00	N
62	20230822	120430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	420	2	8.32	49474054280	9159516	210.26	5100	5630	4985	6560	3540	5050	5401.44	0.80	0	196424	5393	5221	5018	4846	4643	5307	4932	249	1510	500	3130	10	1	49725498	2720	19.68	4.07	12	18.42	278.00	1343.00	6800	20230807	-19.56	1010	20220930	441.58	6800	-19.56	20230807	1185	361.60	20230103	6800	-19.56	20230807	1010	441.58	20220930	7.28	N	041020	500	248 억		398832	N	N	11	N	00	N
63	20230822	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	370	2	7.33	45975304930	8516151	195.49	5100	5630	4985	6560	3540	5050	5398.67	0.80	0	103675	5393	5221	5018	4846	4643	5307	4932	249	1510	500	3130	10	1	49725498	2695	19.50	4.04	12	17.13	278.00	1343.00	6800	20230807	-20.29	1010	20220930	436.63	6800	-20.29	20230807	1185	357.38	20230103	6800	-20.29	20230807	1010	436.63	20220930	7.28	N	041020	500	248 억		398832	N	N	11	N	00	N
64	20230822	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	380	2	7.52	28782529620	5391101	123.75	5100	5550	4985	6560	3540	5050	5338.98	0.80	0	42741	5393	5221	5018	4846	4643	5307	4932	249	1510	500	3130	10	1	49725498	2700	19.53	4.04	12	10.84	278.00	1343.00	6800	20230807	-20.15	1010	20220930	437.62	6800	-20.15	20230807	1185	358.23	20230103	6800	-20.15	20230807	1010	437.62	20220930	7.28	N	041020	500	248 억		398832	N	N	11	N	00	N
65	20230822	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-60	5	-1.19	1224926405	241677	5.55	5100	5150	4985	6560	3540	5050	5068.56	0.80	0	-32874	5393	5221	5018	4846	4643	5307	4932	249	1510	500	3130	5	1	49725498	2481	17.95	3.72	12	0.49	278.00	1343.00	6800	20230807	-26.62	1010	20220930	394.06	6800	-26.62	20230807	1185	321.10	20230103	6800	-26.62	20230807	1010	394.06	20220930	7.28	N	041020	500	248 억		398832	N	N	11	N	00	N
66	20230821	160436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-100	5	-1.94	21476818760	4306569	47.00	5000	5190	4815	6690	3610	5150	4986.52	0.74	0	28444	5636	5392	4996	4752	4356	5515	4875	249	1540	500	3190	10	1	49725498	2511	18.17	3.76	12	8.66	278.00	1343.00	6800	20230807	-25.74	1010	20220930	400.00	6800	-25.74	20230807	1185	326.16	20230103	6800	-25.74	20230807	1010	400.00	20220930	6.75	N	041020	500	248 억		367505	N	N	11	N	00	N
67	20230821	150438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-80	5	-1.55	20029766140	4020683	43.88	5000	5190	4815	6690	3610	5150	4981.36	0.74	0	21632	5636	5392	4996	4752	4356	5515	4875	249	1540	500	3190	10	1	49725498	2521	18.24	3.78	12	8.09	278.00	1343.00	6800	20230807	-25.44	1010	20220930	401.98	6800	-25.44	20230807	1185	327.85	20230103	6800	-25.44	20230807	1010	401.98	20220930	6.75	N	041020	500	248 억		367505	N	N	23	N	00	N
68	20230821	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-270	5	-5.24	16353111435	3285130	35.85	5000	5190	4815	6690	3610	5150	4977.51	0.74	0	-30386	5636	5392	4996	4752	4356	5515	4875	249	1540	500	3190	5	1	49725498	2427	17.55	3.63	12	6.61	278.00	1343.00	6800	20230807	-28.24	1010	20220930	383.17	6800	-28.24	20230807	1185	311.81	20230103	6800	-28.24	20230807	1010	383.17	20220930	6.75	N	041020	500	248 억		367505	N	N	23	N	00	N
69	20230821	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-230	5	-4.47	15386156850	3087328	33.69	5000	5190	4815	6690	3610	5150	4983.23	0.74	0	-21158	5636	5392	4996	4752	4356	5515	4875	249	1540	500	3190	5	1	49725498	2446	17.70	3.66	12	6.21	278.00	1343.00	6800	20230807	-27.65	1010	20220930	387.13	6800	-27.65	20230807	1185	315.19	20230103	6800	-27.65	20230807	1010	387.13	20220930	6.75	N	041020	500	248 억		367505	N	N	23	N	00	N
70	20230821	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-270	5	-5.24	14498496675	2906116	31.72	5000	5190	4815	6690	3610	5150	4988.53	0.74	0	-13046	5636	5392	4996	4752	4356	5515	4875	249	1540	500	3190	5	1	49725498	2427	17.55	3.63	12	5.84	278.00	1343.00	6800	20230807	-28.24	1010	20220930	383.17	6800	-28.24	20230807	1185	311.81	20230103	6800	-28.24	20230807	1010	383.17	20220930	6.75	N	041020	500	248 억		367505	N	N	23	N	00	N
71	20230821	110437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-240	5	-4.66	12103739495	2414828	26.35	5000	5190	4850	6690	3610	5150	5011.82	0.74	0	-18812	5636	5392	4996	4752	4356	5515	4875	249	1540	500	3190	5	1	49725498	2442	17.66	3.66	12	4.86	278.00	1343.00	6800	20230807	-27.79	1010	20220930	386.14	6800	-27.79	20230807	1185	314.35	20230103	6800	-27.79	20230807	1010	386.14	20220930	6.75	N	041020	500	248 억		367505	N	N	23	N	00	N
72	20230821	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-160	5	-3.11	8818074950	1748053	19.08	5000	5190	4900	6690	3610	5150	5044.04	0.74	0	-71083	5636	5392	4996	4752	4356	5515	4875	249	1540	500	3190	5	1	49725498	2481	17.95	3.72	12	3.52	278.00	1343.00	6800	20230807	-26.62	1010	20220930	394.06	6800	-26.62	20230807	1185	321.10	20230103	6800	-26.62	20230807	1010	394.06	20220930	6.75	N	041020	500	248 억		367505	N	N	23	N	00	N
73	20230821	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-180	5	-3.50	1983252840	398012	4.34	5000	5090	4900	6690	3610	5150	4979.59	0.74	0	-55112	5636	5392	4996	4752	4356	5515	4875	249	1540	500	3190	5	1	49725498	2471	17.88	3.70	12	0.80	278.00	1343.00	6800	20230807	-26.91	1010	20220930	392.08	6800	-26.91	20230807	1185	319.41	20230103	6800	-26.91	20230807	1010	392.08	20220930	6.75	N	041020	500	248 억		367505	N	N	23	N	00	N
74	20230818	160436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	200	2	4.04	43677421680	8928398	180.22	4865	5240	4600	6430	3465	4950	4891.23	0.90	0	-63688	5800	5375	5155	4730	4510	5265	4620	249	1482	500	3060	10	1	49725498	2561	18.53	3.83	12	17.96	278.00	1343.00	6800	20230807	-24.26	1010	20220930	409.90	6800	-24.26	20230807	1185	334.60	20230103	6800	-24.26	20230807	1010	409.90	20220930	6.29	N	041020	500	248 억		447362	N	N	23	N	00	N
75	20230818	150431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	120	2	2.42	33872005490	7019323	141.69	4865	5090	4600	6430	3465	4950	4825.52	0.90	0	-43058	5800	5375	5155	4730	4510	5265	4620	249	1482	500	3060	10	1	49725498	2521	18.24	3.78	12	14.12	278.00	1343.00	6800	20230807	-25.44	1010	20220930	401.98	6800	-25.44	20230807	1185	327.85	20230103	6800	-25.44	20230807	1010	401.98	20220930	6.29	N	041020	500	248 억		447362	N	N	45	N	00	N
76	20230818	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-170	5	-3.43	22480388420	4712477	95.12	4865	4965	4600	6430	3465	4950	4770.36	0.90	0	387637	5800	5375	5155	4730	4510	5265	4620	249	1482	500	3060	5	1	49725498	2377	17.19	3.56	12	9.48	278.00	1343.00	6800	20230807	-29.71	1010	20220930	373.27	6800	-29.71	20230807	1185	303.38	20230103	6800	-29.71	20230807	1010	373.27	20220930	6.29	N	041020	500	248 억		447362	N	N	45	N	00	N
77	20230818	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	-145	5	-2.93	19785983620	4150241	83.77	4865	4965	4600	6430	3465	4950	4767.39	0.90	0	462393	5800	5375	5155	4730	4510	5265	4620	249	1482	500	3060	5	1	49725498	2389	17.28	3.58	12	8.35	278.00	1343.00	6800	20230807	-29.34	1010	20220930	375.74	6800	-29.34	20230807	1185	305.49	20230103	6800	-29.34	20230807	1010	375.74	20220930	6.29	N	041020	500	248 억		447362	N	N	45	N	00	N
78	20230818	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-260	5	-5.25	15798417560	3300207	66.62	4865	4965	4660	6430	3465	4950	4787.05	0.90	0	412513	5800	5375	5155	4730	4510	5265	4620	249	1482	500	3060	5	1	49725498	2332	16.87	3.49	12	6.64	278.00	1343.00	6800	20230807	-31.03	1010	20220930	364.36	6800	-31.03	20230807	1185	295.78	20230103	6800	-31.03	20230807	1010	364.36	20220930	6.29	N	041020	500	248 억		447362	N	N	45	N	00	N
79	20230818	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-260	5	-5.25	13896661900	2896374	58.46	4865	4965	4660	6430	3465	4950	4797.90	0.90	0	446199	5800	5375	5155	4730	4510	5265	4620	249	1482	500	3060	5	1	49725498	2332	16.87	3.49	12	5.82	278.00	1343.00	6800	20230807	-31.03	1010	20220930	364.36	6800	-31.03	20230807	1185	295.78	20230103	6800	-31.03	20230807	1010	364.36	20220930	6.29	N	041020	500	248 억		447362	N	N	45	N	00	N
80	20230818	100435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-180	5	-3.64	9695373545	2007663	40.53	4865	4965	4705	6430	3465	4950	4829.13	0.90	0	331212	5800	5375	5155	4730	4510	5265	4620	249	1482	500	3060	5	1	49725498	2372	17.16	3.55	12	4.04	278.00	1343.00	6800	20230807	-29.85	1010	20220930	372.28	6800	-29.85	20230807	1185	302.53	20230103	6800	-29.85	20230807	1010	372.28	20220930	6.29	N	041020	500	248 억		447362	N	N	45	N	00	N
81	20230818	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-35	5	-0.71	1779278000	367715	7.42	4865	4930	4775	6430	3465	4950	4838.47	0.90	0	128408	5800	5375	5155	4730	4510	5265	4620	249	1482	500	3060	5	1	49725498	2444	17.68	3.66	12	0.74	278.00	1343.00	6800	20230807	-27.72	1010	20220930	386.63	6800	-27.72	20230807	1185	314.77	20230103	6800	-27.72	20230807	1010	386.63	20220930	6.29	N	041020	500	248 억		447362	N	N	45	N	00	N
82	20230817	160436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-590	5	-10.65	24673180055	4827064	92.81	5550	5580	4935	7200	3880	5540	5111.67	1.56	0	-344557	6040	5790	5540	5290	5040	5665	5165	249	1660	500	3430	5	1	49725498	2461	17.81	3.69	12	9.71	278.00	1343.00	6800	20230807	-27.21	1010	20220930	390.10	6800	-27.21	20230807	1185	317.72	20230103	6800	-27.21	20230807	1010	390.10	20220930	6.76	N	041020	500	248 억		774379	N	N	45	N	00	N
83	20230817	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-560	5	-10.11	22923786995	4474057	86.02	5550	5580	4935	7200	3880	5540	5123.30	1.56	0	-419763	6040	5790	5540	5290	5040	5665	5165	249	1660	500	3430	5	1	49725498	2476	17.91	3.71	12	9.00	278.00	1343.00	6800	20230807	-26.76	1010	20220930	393.07	6800	-26.76	20230807	1185	320.25	20230103	6800	-26.76	20230807	1010	393.07	20220930	6.76	N	041020	500	248 억		774379	N	N	111	N	00	N
84	20230817	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-540	5	-9.75	20894155165	4067221	78.20	5550	5580	4935	7200	3880	5540	5136.77	1.56	0	-429862	6040	5790	5540	5290	5040	5665	5165	249	1660	500	3430	10	1	49725498	2486	17.99	3.72	12	8.18	278.00	1343.00	6800	20230807	-26.47	1010	20220930	395.05	6800	-26.47	20230807	1185	321.94	20230103	6800	-26.47	20230807	1010	395.05	20220930	6.76	N	041020	500	248 억		774379	N	N	111	N	00	N
85	20230817	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-510	5	-9.21	18911694750	3670948	70.58	5550	5580	4935	7200	3880	5540	5151.25	1.56	0	-411542	6040	5790	5540	5290	5040	5665	5165	249	1660	500	3430	10	1	49725498	2501	18.09	3.75	12	7.38	278.00	1343.00	6800	20230807	-26.03	1010	20220930	398.02	6800	-26.03	20230807	1185	324.47	20230103	6800	-26.03	20230807	1010	398.02	20220930	6.76	N	041020	500	248 억		774379	N	N	111	N	00	N
86	20230817	120435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-540	5	-9.75	17609565135	3410964	65.58	5550	5580	4935	7200	3880	5540	5162.14	1.56	0	-374272	6040	5790	5540	5290	5040	5665	5165	249	1660	500	3430	10	1	49725498	2486	17.99	3.72	12	6.86	278.00	1343.00	6800	20230807	-26.47	1010	20220930	395.05	6800	-26.47	20230807	1185	321.94	20230103	6800	-26.47	20230807	1010	395.05	20220930	6.76	N	041020	500	248 억		774379	N	N	111	N	00	N
87	20230817	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-580	5	-10.47	14952185635	2879738	55.37	5550	5580	4960	7200	3880	5540	5191.67	1.56	0	-340799	6040	5790	5540	5290	5040	5665	5165	249	1660	500	3430	5	1	49725498	2466	17.84	3.69	12	5.79	278.00	1343.00	6800	20230807	-27.06	1010	20220930	391.09	6800	-27.06	20230807	1185	318.57	20230103	6800	-27.06	20230807	1010	391.09	20220930	6.76	N	041020	500	248 억		774379	N	N	111	N	00	N
88	20230817	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-350	5	-6.32	8579569400	1620468	31.16	5550	5580	5110	7200	3880	5540	5293.83	1.56	0	-240669	6040	5790	5540	5290	5040	5665	5165	249	1660	500	3430	10	1	49725498	2581	18.67	3.86	12	3.26	278.00	1343.00	6800	20230807	-23.68	1010	20220930	413.86	6800	-23.68	20230807	1185	337.97	20230103	6800	-23.68	20230807	1010	413.86	20220930	6.76	N	041020	500	248 억		774379	N	N	111	N	00	N
89	20230817	090433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-50	5	-0.90	1418684100	257550	4.95	5550	5580	5430	7200	3880	5540	5507.83	1.56	0	-124849	6040	5790	5540	5290	5040	5665	5165	249	1660	500	3430	10	1	49725498	2730	19.75	4.09	12	0.52	278.00	1343.00	6800	20230807	-19.26	1010	20220930	443.56	6800	-19.26	20230807	1185	363.29	20230103	6800	-19.26	20230807	1010	443.56	20220930	6.76	N	041020	500	248 억		774379	N	N	111	N	00	N
90	20230816	160434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-30	5	-0.54	28174205660	5079360	143.89	5620	5790	5290	7240	3900	5570	5546.81	1.36	0	114930	6010	5790	5640	5420	5270	5715	5345	249	1670	500	3450	10	1	49725498	2755	19.93	4.13	12	10.21	278.00	1343.00	6800	20230807	-18.53	1010	20220930	448.51	6800	-18.53	20230807	1185	367.51	20230103	6800	-18.53	20230807	1010	448.51	20220930	6.58	N	041020	500	248 억		677377	N	N	111	N	00	N
91	20230816	150435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-250	5	-4.49	25007446890	4494306	127.32	5620	5790	5290	7240	3900	5570	5564.24	1.36	0	7719	6010	5790	5640	5420	5270	5715	5345	249	1670	500	3450	10	1	49725498	2645	19.14	3.96	12	9.04	278.00	1343.00	6800	20230807	-21.76	1010	20220930	426.73	6800	-21.76	20230807	1185	348.95	20230103	6800	-21.76	20230807	1010	426.73	20220930	6.58	N	041020	500	248 억		677377	N	N	1577	N	00	N
92	20230816	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-120	5	-2.15	20447114350	3644550	103.25	5620	5790	5400	7240	3900	5570	5610.40	1.36	0	-115077	6010	5790	5640	5420	5270	5715	5345	249	1670	500	3450	10	1	49725498	2710	19.60	4.06	12	7.33	278.00	1343.00	6800	20230807	-19.85	1010	20220930	439.60	6800	-19.85	20230807	1185	359.92	20230103	6800	-19.85	20230807	1010	439.60	20220930	6.58	N	041020	500	248 억		677377	N	N	1577	N	00	N
93	20230816	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	110	2	1.97	17044890900	3027512	85.77	5620	5790	5450	7240	3900	5570	5630.13	1.36	0	-172019	6010	5790	5640	5420	5270	5715	5345	249	1670	500	3450	10	1	49725498	2824	20.43	4.23	12	6.09	278.00	1343.00	6800	20230807	-16.47	1010	20220930	462.38	6800	-16.47	20230807	1185	379.32	20230103	6800	-16.47	20230807	1010	462.38	20220930	6.58	N	041020	500	248 억		677377	N	N	1577	N	00	N
94	20230816	120440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	80	2	1.44	15624846230	2778069	78.70	5620	5790	5450	7240	3900	5570	5624.48	1.36	0	-197125	6010	5790	5640	5420	5270	5715	5345	249	1670	500	3450	10	1	49725498	2809	20.32	4.21	12	5.59	278.00	1343.00	6800	20230807	-16.91	1010	20220930	459.41	6800	-16.91	20230807	1185	376.79	20230103	6800	-16.91	20230807	1010	459.41	20220930	6.58	N	041020	500	248 억		677377	N	N	1577	N	00	N
95	20230816	110437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	130	2	2.33	12967961680	2312093	65.50	5620	5790	5450	7240	3900	5570	5608.86	1.36	0	-241488	6010	5790	5640	5420	5270	5715	5345	249	1670	500	3450	10	1	49725498	2834	20.50	4.24	12	4.65	278.00	1343.00	6800	20230807	-16.18	1010	20220930	464.36	6800	-16.18	20230807	1185	381.01	20230103	6800	-16.18	20230807	1010	464.36	20220930	6.58	N	041020	500	248 억		677377	N	N	1577	N	00	N
96	20230816	100433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-60	5	-1.08	7979667040	1431928	40.57	5620	5690	5450	7240	3900	5570	5572.69	1.36	0	-271729	6010	5790	5640	5420	5270	5715	5345	249	1670	500	3450	10	1	49725498	2740	19.82	4.10	12	2.88	278.00	1343.00	6800	20230807	-18.97	1010	20220930	445.54	6800	-18.97	20230807	1185	364.98	20230103	6800	-18.97	20230807	1010	445.54	20220930	6.58	N	041020	500	248 억		677377	N	N	1577	N	00	N
97	20230816	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-10	5	-0.18	1483610900	266857	7.56	5620	5640	5450	7240	3900	5570	5559.32	1.36	0	-23251	6010	5790	5640	5420	5270	5715	5345	249	1670	500	3450	10	1	49725498	2765	20.00	4.14	12	0.54	278.00	1343.00	6800	20230807	-18.24	1010	20220930	450.50	6800	-18.24	20230807	1185	369.20	20230103	6800	-18.24	20230807	1010	450.50	20220930	6.58	N	041020	500	248 억		677377	N	N	1577	N	00	N
98	20230814	160430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-130	5	-2.28	19468730620	3443808	85.45	5590	5860	5490	7410	3990	5700	5653.55	1.21	0	71434	6046	5872	5786	5612	5526	5830	5570	249	1710	500	3530	10	1	49725498	2770	20.04	4.15	12	6.93	278.00	1343.00	6800	20230807	-18.09	1010	20220930	451.49	6800	-18.09	20230807	1185	370.04	20230103	6800	-18.09	20230807	1010	451.49	20220930	6.65	N	041020	500	248 억		602185	N	N	1577	N	00	N
99	20230814	150427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-140	5	-2.46	18267154170	3227976	80.10	5590	5860	5490	7410	3990	5700	5658.98	1.21	0	29223	6046	5872	5786	5612	5526	5830	5570	249	1710	500	3530	10	1	49725498	2765	20.00	4.14	12	6.49	278.00	1343.00	6800	20230807	-18.24	1010	20220930	450.50	6800	-18.24	20230807	1185	369.20	20230103	6800	-18.24	20230807	1010	450.50	20220930	6.65	N	041020	500	248 억		602185	N	N	18	N	00	N
100	20230814	140428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-100	5	-1.75	16889287740	2980568	73.96	5590	5860	5490	7410	3990	5700	5666.44	1.21	0	28189	6046	5872	5786	5612	5526	5830	5570	249	1710	500	3530	10	1	49725498	2785	20.14	4.17	12	5.99	278.00	1343.00	6800	20230807	-17.65	1010	20220930	454.46	6800	-17.65	20230807	1185	372.57	20230103	6800	-17.65	20230807	1010	454.46	20220930	6.65	N	041020	500	248 억		602185	N	N	18	N	00	N
101	20230814	130426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-80	5	-1.40	15601744050	2749184	68.22	5590	5860	5490	7410	3990	5700	5675.02	1.21	0	74681	6046	5872	5786	5612	5526	5830	5570	249	1710	500	3530	10	1	49725498	2795	20.22	4.18	12	5.53	278.00	1343.00	6800	20230807	-17.35	1010	20220930	456.44	6800	-17.35	20230807	1185	374.26	20230103	6800	-17.35	20230807	1010	456.44	20220930	6.65	N	041020	500	248 억		602185	N	N	18	N	00	N
102	20230814	120426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-160	5	-2.81	14413292860	2536993	62.95	5590	5860	5490	7410	3990	5700	5681.23	1.21	0	86686	6046	5872	5786	5612	5526	5830	5570	249	1710	500	3530	10	1	49725498	2755	19.93	4.13	12	5.10	278.00	1343.00	6800	20230807	-18.53	1010	20220930	448.51	6800	-18.53	20230807	1185	367.51	20230103	6800	-18.53	20230807	1010	448.51	20220930	6.65	N	041020	500	248 억		602185	N	N	18	N	00	N
103	20230814	110426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-130	5	-2.28	11423875520	1998660	49.59	5590	5860	5540	7410	3990	5700	5715.79	1.21	0	-1173	6046	5872	5786	5612	5526	5830	5570	249	1710	500	3530	10	1	49725498	2770	20.04	4.15	12	4.02	278.00	1343.00	6800	20230807	-18.09	1010	20220930	451.49	6800	-18.09	20230807	1185	370.04	20230103	6800	-18.09	20230807	1010	451.49	20220930	6.65	N	041020	500	248 억		602185	N	N	18	N	00	N
104	20230814	100426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	10	2	0.18	8305378830	1447841	35.93	5590	5860	5540	7410	3990	5700	5736.45	1.21	0	33188	6046	5872	5786	5612	5526	5830	5570	249	1710	500	3530	10	1	49725498	2839	20.54	4.25	12	2.91	278.00	1343.00	6800	20230807	-16.03	1010	20220930	465.35	6800	-16.03	20230807	1185	381.86	20230103	6800	-16.03	20230807	1010	465.35	20220930	6.65	N	041020	500	248 억		602185	N	N	18	N	00	N
105	20230814	090426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	60	2	1.05	1466698560	260095	6.45	5590	5760	5540	7410	3990	5700	5638.52	1.21	0	43801	6046	5872	5786	5612	5526	5830	5570	249	1710	500	3530	10	1	49725498	2864	20.72	4.29	12	0.52	278.00	1343.00	6800	20230807	-15.29	1010	20220930	470.30	6800	-15.29	20230807	1185	386.08	20230103	6800	-15.29	20230807	1010	470.30	20220930	6.65	N	041020	500	248 억		602185	N	N	18	N	00	N
106	20230811	160425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-100	5	-1.72	22657337550	3886846	67.62	5830	5960	5700	7540	4060	5800	5829.58	0.52	0	344947	6360	6080	5930	5650	5500	6005	5575	249	1740	500	3590	10	1	49725498	2834	20.50	4.24	12	7.82	278.00	1343.00	6800	20230807	-16.18	1010	20220930	464.36	6800	-16.18	20230807	1185	381.01	20230103	6800	-16.18	20230807	1010	464.36	20220930	6.52	N	041020	500	248 억		258112	N	N	18	N	00	N
107	20230811	150423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-60	5	-1.03	20778345920	3558233	61.90	5830	5960	5700	7540	4060	5800	5839.75	0.52	0	284064	6360	6080	5930	5650	5500	6005	5575	249	1740	500	3590	10	1	49725498	2854	20.65	4.27	12	7.16	278.00	1343.00	6800	20230807	-15.59	1010	20220930	468.32	6800	-15.59	20230807	1185	384.39	20230103	6800	-15.59	20230807	1010	468.32	20220930	6.52	N	041020	500	248 억		258112	N	N	11	N	00	N
108	20230811	140424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	10	2	0.17	17211569570	2937668	51.11	5830	5960	5740	7540	4060	5800	5859.36	0.52	0	181813	6360	6080	5930	5650	5500	6005	5575	249	1740	500	3590	10	1	49725498	2889	20.90	4.33	12	5.91	278.00	1343.00	6800	20230807	-14.56	1010	20220930	475.25	6800	-14.56	20230807	1185	390.30	20230103	6800	-14.56	20230807	1010	475.25	20220930	6.52	N	041020	500	248 억		258112	N	N	11	N	00	N
109	20230811	130422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	100	2	1.72	15387386310	2625679	45.68	5830	5960	5740	7540	4060	5800	5860.85	0.52	0	176721	6360	6080	5930	5650	5500	6005	5575	249	1740	500	3590	10	1	49725498	2934	21.22	4.39	12	5.28	278.00	1343.00	6800	20230807	-13.24	1010	20220930	484.16	6800	-13.24	20230807	1185	397.89	20230103	6800	-13.24	20230807	1010	484.16	20220930	6.52	N	041020	500	248 억		258112	N	N	11	N	00	N
110	20230811	120421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	60	2	1.03	12773992960	2183043	37.98	5830	5950	5740	7540	4060	5800	5851.98	0.52	0	184039	6360	6080	5930	5650	5500	6005	5575	249	1740	500	3590	10	1	49725498	2914	21.08	4.36	12	4.39	278.00	1343.00	6800	20230807	-13.82	1010	20220930	480.20	6800	-13.82	20230807	1185	394.51	20230103	6800	-13.82	20230807	1010	480.20	20220930	6.52	N	041020	500	248 억		258112	N	N	11	N	00	N
111	20230811	110419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	70	2	1.21	11719778240	2002857	34.84	5830	5950	5740	7540	4060	5800	5852.09	0.52	0	189001	6360	6080	5930	5650	5500	6005	5575	249	1740	500	3590	10	1	49725498	2919	21.12	4.37	12	4.03	278.00	1343.00	6800	20230807	-13.68	1010	20220930	481.19	6800	-13.68	20230807	1185	395.36	20230103	6800	-13.68	20230807	1010	481.19	20220930	6.52	N	041020	500	248 억		258112	N	N	11	N	00	N
112	20230811	100418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	20	2	0.34	9312999830	1591681	27.69	5830	5950	5740	7540	4060	5800	5851.75	0.52	0	116643	6360	6080	5930	5650	5500	6005	5575	249	1740	500	3590	10	1	49725498	2894	20.94	4.33	12	3.20	278.00	1343.00	6800	20230807	-14.41	1010	20220930	476.24	6800	-14.41	20230807	1185	391.14	20230103	6800	-14.41	20230807	1010	476.24	20220930	6.52	N	041020	500	248 억		258112	N	N	11	N	00	N
113	20230811	090423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-20	5	-0.34	1512759430	259502	4.51	5830	5890	5780	7540	4060	5800	5832.15	0.52	0	-1342	6360	6080	5930	5650	5500	6005	5575	249	1740	500	3590	10	1	49725498	2874	20.79	4.30	12	0.52	278.00	1343.00	6800	20230807	-15.00	1010	20220930	472.28	6800	-15.00	20230807	1185	387.76	20230103	6800	-15.00	20230807	1010	472.28	20220930	6.52	N	041020	500	248 억		258112	N	N	11	N	00	N
114	20230810	160420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-530	5	-8.37	32933809670	5574724	26.77	6210	6210	5780	8220	4440	6330	5906.13	1.65	0	-576915	6943	6636	6253	5946	5563	6790	6100	249	1890	500	3920	10	1	49725498	2884	20.86	4.32	12	11.21	278.00	1343.00	6800	20230807	-14.71	1010	20220930	474.26	6800	-14.71	20230807	1185	389.45	20230103	6800	-14.71	20230807	1010	474.26	20220930	5.95	N	041020	500	248 억		821661	N	N	11	N	00	N
115	20230810	150418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-470	5	-7.42	30655127470	5183538	24.89	6210	6210	5780	8220	4440	6330	5911.90	1.65	0	-573558	6943	6636	6253	5946	5563	6790	6100	249	1890	500	3920	10	1	49725498	2914	21.08	4.36	12	10.42	278.00	1343.00	6800	20230807	-13.82	1010	20220930	480.20	6800	-13.82	20230807	1185	394.51	20230103	6800	-13.82	20230807	1010	480.20	20220930	5.95	N	041020	500	248 억		821661	N	N	584	N	00	N
116	20230810	140418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-420	5	-6.64	28644932070	4841111	23.25	6210	6210	5780	8220	4440	6330	5914.84	1.65	0	-564053	6943	6636	6253	5946	5563	6790	6100	249	1890	500	3920	10	1	49725498	2939	21.26	4.40	12	9.74	278.00	1343.00	6800	20230807	-13.09	1010	20220930	485.15	6800	-13.09	20230807	1185	398.73	20230103	6800	-13.09	20230807	1010	485.15	20220930	5.95	N	041020	500	248 억		821661	N	N	584	N	00	N
117	20230810	130414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-440	5	-6.95	25559328230	4316736	20.73	6210	6210	5780	8220	4440	6330	5918.57	1.65	0	-544611	6943	6636	6253	5946	5563	6790	6100	249	1890	500	3920	10	1	49725498	2929	21.19	4.39	12	8.68	278.00	1343.00	6800	20230807	-13.38	1010	20220930	483.17	6800	-13.38	20230807	1185	397.05	20230103	6800	-13.38	20230807	1010	483.17	20220930	5.95	N	041020	500	248 억		821661	N	N	584	N	00	N
118	20230810	120419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-410	5	-6.48	23644215830	3994034	19.18	6210	6210	5780	8220	4440	6330	5917.27	1.65	0	-524319	6943	6636	6253	5946	5563	6790	6100	249	1890	500	3920	10	1	49725498	2944	21.29	4.41	12	8.03	278.00	1343.00	6800	20230807	-12.94	1010	20220930	486.14	6800	-12.94	20230807	1185	399.58	20230103	6800	-12.94	20230807	1010	486.14	20220930	5.95	N	041020	500	248 억		821661	N	N	584	N	00	N
119	20230810	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-420	5	-6.64	21277387470	3596602	17.27	6210	6210	5780	8220	4440	6330	5913.03	1.65	0	-517630	6943	6636	6253	5946	5563	6790	6100	249	1890	500	3920	10	1	49725498	2939	21.26	4.40	12	7.23	278.00	1343.00	6800	20230807	-13.09	1010	20220930	485.15	6800	-13.09	20230807	1185	398.73	20230103	6800	-13.09	20230807	1010	485.15	20220930	5.95	N	041020	500	248 억		821661	N	N	584	N	00	N
120	20230810	100420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-480	5	-7.58	18074290140	3054536	14.67	6210	6210	5780	8220	4440	6330	5913.74	1.65	0	-495431	6943	6636	6253	5946	5563	6790	6100	249	1890	500	3920	10	1	49725498	2909	21.04	4.36	12	6.14	278.00	1343.00	6800	20230807	-13.97	1010	20220930	479.21	6800	-13.97	20230807	1185	393.67	20230103	6800	-13.97	20230807	1010	479.21	20220930	5.95	N	041020	500	248 억		821661	N	N	584	N	00	N
121	20230810	090423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-440	5	-6.95	5738445450	948392	4.55	6210	6210	5840	8220	4440	6330	6043.05	1.65	0	-171127	6943	6636	6253	5946	5563	6790	6100	249	1890	500	3920	10	1	49725498	2929	21.19	4.39	12	1.91	278.00	1343.00	6800	20230807	-13.38	1010	20220930	483.17	6800	-13.38	20230807	1185	397.05	20230103	6800	-13.38	20230807	1010	483.17	20220930	5.95	N	041020	500	248 억		821661	N	N	584	N	00	N
122	20230809	160419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	310	2	5.15	129874635650	20534827	177.00	5910	6560	5870	7820	4220	6020	6324.61	0.90	0	386330	6746	6382	6066	5702	5386	6225	5545	249	1800	500	3730	10	1	49725498	3148	22.77	4.71	12	41.30	278.00	1343.00	6800	20230807	-6.91	1010	20220930	526.73	6800	-6.91	20230807	1185	434.18	20230103	6800	-6.91	20230807	1010	526.73	20220930	6.55	N	041020	500	248 억		447707	N	N	584	N	00	N
123	20230809	150413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	260	2	4.32	124482764950	19681141	169.64	5910	6560	5870	7820	4220	6020	6324.99	0.90	0	332503	6746	6382	6066	5702	5386	6225	5545	249	1800	500	3730	10	1	49725498	3123	22.59	4.68	12	39.58	278.00	1343.00	6800	20230807	-7.65	1010	20220930	521.78	6800	-7.65	20230807	1185	429.96	20230103	6800	-7.65	20230807	1010	521.78	20220930	6.55	N	041020	500	248 억		447707	N	N	17	N	00	N
124	20230809	140414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	410	2	6.81	102634220740	16281193	140.34	5910	6550	5870	7820	4220	6020	6303.86	0.90	0	343010	6746	6382	6066	5702	5386	6225	5545	249	1800	500	3730	10	1	49725498	3197	23.13	4.79	12	32.74	278.00	1343.00	6800	20230807	-5.44	1010	20220930	536.63	6800	-5.44	20230807	1185	442.62	20230103	6800	-5.44	20230807	1010	536.63	20220930	6.55	N	041020	500	248 억		447707	N	N	17	N	00	N
125	20230809	130422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	260	2	4.32	80794492880	12857676	110.83	5910	6550	5870	7820	4220	6020	6283.77	0.90	0	-1144	6746	6382	6066	5702	5386	6225	5545	249	1800	500	3730	10	1	49725498	3123	22.59	4.68	12	25.86	278.00	1343.00	6800	20230807	-7.65	1010	20220930	521.78	6800	-7.65	20230807	1185	429.96	20230103	6800	-7.65	20230807	1010	521.78	20220930	6.55	N	041020	500	248 억		447707	N	N	17	N	00	N
126	20230809	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	350	2	5.81	56621787590	9089824	78.35	5910	6530	5870	7820	4220	6020	6229.16	0.90	0	-32974	6746	6382	6066	5702	5386	6225	5545	249	1800	500	3730	10	1	49725498	3168	22.91	4.74	12	18.28	278.00	1343.00	6800	20230807	-6.32	1010	20220930	530.69	6800	-6.32	20230807	1185	437.55	20230103	6800	-6.32	20230807	1010	530.69	20220930	6.55	N	041020	500	248 억		447707	N	N	17	N	00	N
127	20230809	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	0	3	0.00	16463414160	2738313	23.60	5910	6120	5870	7820	4220	6020	6012.25	0.90	0	111613	6746	6382	6066	5702	5386	6225	5545	249	1800	500	3730	10	1	49725498	2993	21.65	4.48	12	5.51	278.00	1343.00	6800	20230807	-11.47	1010	20220930	496.04	6800	-11.47	20230807	1185	408.02	20230103	6800	-11.47	20230807	1010	496.04	20220930	6.55	N	041020	500	248 억		447707	N	N	17	N	00	N
128	20230809	100413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	30	2	0.50	10910334720	1821354	15.70	5910	6120	5870	7820	4220	6020	5990.22	0.90	0	141556	6746	6382	6066	5702	5386	6225	5545	249	1800	500	3730	10	1	49725498	3008	21.76	4.50	12	3.66	278.00	1343.00	6800	20230807	-11.03	1010	20220930	499.01	6800	-11.03	20230807	1185	410.55	20230103	6800	-11.03	20230807	1010	499.01	20220930	6.55	N	041020	500	248 억		447707	N	N	17	N	00	N
129	20230809	090413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-30	5	-0.50	1424334530	238793	2.06	5910	6050	5910	7820	4220	6020	5964.57	0.90	0	-20073	6746	6382	6066	5702	5386	6225	5545	249	1800	500	3730	10	1	49725498	2979	21.55	4.46	12	0.48	278.00	1343.00	6800	20230807	-11.91	1010	20220930	493.07	6800	-11.91	20230807	1185	405.49	20230103	6800	-11.91	20230807	1010	493.07	20220930	6.55	N	041020	500	248 억		447707	N	N	17	N	00	N
130	20230808	160422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	30	2	0.50	70111025690	11459247	43.31	6170	6430	5750	7780	4200	5990	6118.45	1.47	0	-302306	7110	6550	6240	5680	5370	6395	5525	249	1790	500	3710	10	1	49725498	2993	21.65	4.48	12	23.05	278.00	1343.00	6800	20230807	-11.47	1010	20220930	496.04	6800	-11.47	20230807	1185	408.02	20230103	6800	-11.47	20230807	1010	496.04	20220930	6.58	N	041020	500	248 억		732483	N	N	17	N	00	N
131	20230808	150416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-30	5	-0.50	67033177770	10946602	41.37	6170	6430	5750	7780	4200	5990	6123.66	1.47	0	-242330	7110	6550	6240	5680	5370	6395	5525	249	1790	500	3710	10	1	49725498	2964	21.44	4.44	12	22.01	278.00	1343.00	6800	20230807	-12.35	1010	20220930	490.10	6800	-12.35	20230807	1185	402.95	20230103	6800	-12.35	20230807	1010	490.10	20220930	6.58	N	041020	500	248 억		732483	N	N	337	N	00	N
132	20230808	140413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-120	5	-2.00	60985749910	9930122	37.53	6170	6430	5750	7780	4200	5990	6141.50	1.47	0	-116449	7110	6550	6240	5680	5370	6395	5525	249	1790	500	3710	10	1	49725498	2919	21.12	4.37	12	19.97	278.00	1343.00	6800	20230807	-13.68	1010	20220930	481.19	6800	-13.68	20230807	1185	395.36	20230103	6800	-13.68	20230807	1010	481.19	20220930	6.58	N	041020	500	248 억		732483	N	N	337	N	00	N
133	20230808	130410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	50	2	0.83	54168891660	8771433	33.15	6170	6430	5950	7780	4200	5990	6175.61	1.47	0	-100427	7110	6550	6240	5680	5370	6395	5525	249	1790	500	3710	10	1	49725498	3003	21.73	4.50	12	17.64	278.00	1343.00	6800	20230807	-11.18	1010	20220930	498.02	6800	-11.18	20230807	1185	409.70	20230103	6800	-11.18	20230807	1010	498.02	20220930	6.58	N	041020	500	248 억		732483	N	N	337	N	00	N
134	20230808	120415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	70	2	1.17	50281018560	8126772	30.71	6170	6430	5970	7780	4200	5990	6187.09	1.47	0	-102344	7110	6550	6240	5680	5370	6395	5525	249	1790	500	3710	10	1	49725498	3013	21.80	4.51	12	16.34	278.00	1343.00	6800	20230807	-10.88	1010	20220930	500.00	6800	-10.88	20230807	1185	411.39	20230103	6800	-10.88	20230807	1010	500.00	20220930	6.58	N	041020	500	248 억		732483	N	N	337	N	00	N
135	20230808	110410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	100	2	1.67	45393144690	7319578	27.66	6170	6430	5970	7780	4200	5990	6201.62	1.47	0	-145993	7110	6550	6240	5680	5370	6395	5525	249	1790	500	3710	10	1	49725498	3028	21.91	4.53	12	14.72	278.00	1343.00	6800	20230807	-10.44	1010	20220930	502.97	6800	-10.44	20230807	1185	413.92	20230103	6800	-10.44	20230807	1010	502.97	20220930	6.58	N	041020	500	248 억		732483	N	N	337	N	00	N
136	20230808	100416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	330	2	5.51	23772096420	3866957	14.61	6170	6350	5970	7780	4200	5990	6147.51	1.47	0	-46120	7110	6550	6240	5680	5370	6395	5525	249	1790	500	3710	10	1	49725498	3143	22.73	4.71	12	7.78	278.00	1343.00	6800	20230807	-7.06	1010	20220930	525.74	6800	-7.06	20230807	1185	433.33	20230103	6800	-7.06	20230807	1010	525.74	20220930	6.58	N	041020	500	248 억		732483	N	N	337	N	00	N
137	20230808	090416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	30	2	0.50	4151214220	679088	2.57	6170	6180	5990	7780	4200	5990	6112.99	1.47	0	-215231	7110	6550	6240	5680	5370	6395	5525	249	1790	500	3710	10	1	49725498	2993	21.65	4.48	12	1.37	278.00	1343.00	6800	20230807	-11.47	1010	20220930	496.04	6800	-11.47	20230807	1185	408.02	20230103	6800	-11.47	20230807	1010	496.04	20220930	6.58	N	041020	500	248 억		732483	N	N	337	N	00	N
138	20230807	160414	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5990	-150	5	-2.44	168508081480	26269567	58.49	6500	6800	5930	7980	4300	6140	6415.46	2.14	0	-334818	7020	6580	5860	5420	4700	6800	5640	249	1840	500	3800	10	1	49725498	2979	21.55	4.46	12	52.83	278.00	1343.00	6800	20230807	-11.91	1010	20220930	493.07	6800	-11.91	20230807	1185	405.49	20230103	6800	-11.91	20230807	1010	493.07	20220930	6.70	N	041020	500	248 억		1065972	N	N	337	N	00	N
139	20230807	150412	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6040	-100	5	-1.63	163147517360	25378687	56.51	6500	6800	6010	7980	4300	6140	6428.53	2.14	0	-509939	7020	6580	5860	5420	4700	6800	5640	249	1840	500	3800	10	1	49725498	3003	21.73	4.50	12	51.04	278.00	1343.00	6800	20230807	-11.18	1010	20220930	498.02	6800	-11.18	20230807	1185	409.70	20230103	6800	-11.18	20230807	1010	498.02	20220930	6.70	N	041020	500	248 억		1065972	N	N	1421	N	00	N
140	20230807	140415	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6290	150	2	2.44	153021917870	23728577	52.84	6500	6800	6080	7980	4300	6140	6448.85	2.14	0	-692356	7020	6580	5860	5420	4700	6800	5640	249	1840	500	3800	10	1	49725498	3128	22.63	4.68	12	47.72	278.00	1343.00	6800	20230807	-7.50	1010	20220930	522.77	6800	-7.50	20230807	1185	430.80	20230103	6800	-7.50	20230807	1010	522.77	20220930	6.70	N	041020	500	248 억		1065972	N	N	1421	N	00	N
141	20230807	130412	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6350	210	2	3.42	144516199610	22381033	49.84	6500	6800	6080	7980	4300	6140	6457.09	2.14	0	-598636	7020	6580	5860	5420	4700	6800	5640	249	1840	500	3800	10	1	49725498	3158	22.84	4.73	12	45.01	278.00	1343.00	6800	20230807	-6.62	1010	20220930	528.71	6800	-6.62	20230807	1185	435.86	20230103	6800	-6.62	20230807	1010	528.71	20220930	6.70	N	041020	500	248 억		1065972	N	N	1421	N	00	N
142	20230807	120411	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6300	160	2	2.61	116945224120	18139839	40.39	6500	6800	6080	7980	4300	6140	6446.88	2.14	0	-495349	7020	6580	5860	5420	4700	6800	5640	249	1840	500	3800	10	1	49725498	3133	22.66	4.69	12	36.48	278.00	1343.00	6800	20230807	-7.35	1010	20220930	523.76	6800	-7.35	20230807	1185	431.65	20230103	6800	-7.35	20230807	1010	523.76	20220930	6.70	N	041020	500	248 억		1065972	N	N	1421	N	00	N
143	20230807	110408	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6320	180	2	2.93	106897996040	16562853	36.88	6500	6800	6080	7980	4300	6140	6454.09	2.14	0	-623701	7020	6580	5860	5420	4700	6800	5640	249	1840	500	3800	10	1	49725498	3143	22.73	4.71	12	33.31	278.00	1343.00	6800	20230807	-7.06	1010	20220930	525.74	6800	-7.06	20230807	1185	433.33	20230103	6800	-7.06	20230807	1010	525.74	20220930	6.70	N	041020	500	248 억		1065972	N	N	1421	N	00	N
144	20230807	100411	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6400	260	2	4.23	89045620350	13712526	30.53	6500	6800	6170	7980	4300	6140	6493.75	2.14	0	-819398	7020	6580	5860	5420	4700	6800	5640	249	1840	500	3800	10	1	49725498	3182	23.02	4.77	12	27.58	278.00	1343.00	6800	20230807	-5.88	1010	20220930	533.66	6800	-5.88	20230807	1185	440.08	20230103	6800	-5.88	20230807	1010	533.66	20220930	6.70	N	041020	500	248 억		1065972	N	N	1421	N	00	N
145	20230807	090412	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6670	530	2	8.63	28408705440	4315831	9.61	6500	6800	6400	7980	4300	6140	6582.47	2.14	0	-438465	7020	6580	5860	5420	4700	6800	5640	249	1840	500	3800	10	1	49725498	3317	23.99	4.97	12	8.68	278.00	1343.00	6800	20230807	-1.91	1010	20220930	560.40	6800	-1.91	20230807	1185	462.87	20230103	6800	-1.91	20230807	1010	560.40	20220930	6.70	N	041020	500	248 억		1065972	N	N	1421	N	00	N
146	20230804	160408	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6140	1070	2	21.10	248837440540	43226754	575.30	5160	6300	5140	6590	3550	5070	5756.27	0.32	0	445907	5676	5372	5126	4822	4576	5250	4700	249	1520	500	3140	10	1	49725498	3053	22.09	4.57	12	86.93	278.00	1343.00	6300	20230804	-2.54	1010	20220930	507.92	6300	-2.54	20230804	1185	418.14	20230103	6300	-2.54	20230804	1010	507.92	20220930	6.13	N	041020	500	248 억		158061	N	N	1421	N	00	N
147	20230804	150408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	870	2	17.16	221404249160	38713440	515.24	5160	6010	5140	6590	3550	5070	5719.33	0.32	0	297880	5676	5372	5126	4822	4576	5250	4700	249	1520	500	3140	10	1	49725498	2954	21.37	4.42	12	77.85	278.00	1343.00	6150	20230802	-3.41	1010	20220930	488.12	6150	-3.41	20230802	1185	401.27	20230103	6150	-3.41	20230802	1010	488.12	20220930	6.13	N	041020	500	248 억		158061	N	N	72	N	00	N
148	20230804	140414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	690	2	13.61	186797403730	32836987	437.03	5160	5950	5140	6590	3550	5070	5688.94	0.32	0	-24033	5676	5372	5126	4822	4576	5250	4700	249	1520	500	3140	10	1	49725498	2864	20.72	4.29	12	66.04	278.00	1343.00	6150	20230802	-6.34	1010	20220930	470.30	6150	-6.34	20230802	1185	386.08	20230103	6150	-6.34	20230802	1010	470.30	20220930	6.13	N	041020	500	248 억		158061	N	N	72	N	00	N
149	20230804	130409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	530	2	10.45	175644556860	30870858	410.86	5160	5950	5140	6590	3550	5070	5689.99	0.32	0	-125495	5676	5372	5126	4822	4576	5250	4700	249	1520	500	3140	10	1	49725498	2785	20.14	4.17	12	62.08	278.00	1343.00	6150	20230802	-8.94	1010	20220930	454.46	6150	-8.94	20230802	1185	372.57	20230103	6150	-8.94	20230802	1010	454.46	20220930	6.13	N	041020	500	248 억		158061	N	N	72	N	00	N
150	20230804	120408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	580	2	11.44	164158775370	28805197	383.37	5160	5950	5140	6590	3550	5070	5699.29	0.32	0	-64270	5676	5372	5126	4822	4576	5250	4700	249	1520	500	3140	10	1	49725498	2809	20.32	4.21	12	57.93	278.00	1343.00	6150	20230802	-8.13	1010	20220930	459.41	6150	-8.13	20230802	1185	376.79	20230103	6150	-8.13	20230802	1010	459.41	20220930	6.13	N	041020	500	248 억		158061	N	N	72	N	00	N
151	20230804	110410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	800	2	15.78	144439816550	25372945	337.69	5160	5950	5140	6590	3550	5070	5693.08	0.32	0	-85549	5676	5372	5126	4822	4576	5250	4700	249	1520	500	3140	10	1	49725498	2919	21.12	4.37	12	51.03	278.00	1343.00	6150	20230802	-4.55	1010	20220930	481.19	6150	-4.55	20230802	1185	395.36	20230103	6150	-4.55	20230802	1010	481.19	20220930	6.13	N	041020	500	248 억		158061	N	N	72	N	00	N
152	20230804	100405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	730	2	14.40	102712946240	18138963	241.41	5160	5880	5140	6590	3550	5070	5663.10	0.32	0	-378724	5676	5372	5126	4822	4576	5250	4700	249	1520	500	3140	10	1	49725498	2884	20.86	4.32	12	36.48	278.00	1343.00	6150	20230802	-5.69	1010	20220930	474.26	6150	-5.69	20230802	1185	389.45	20230103	6150	-5.69	20230802	1010	474.26	20220930	6.13	N	041020	500	248 억		158061	N	N	72	N	00	N
153	20230804	090405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	450	2	8.88	9110999800	1709508	22.75	5160	5560	5140	6590	3550	5070	5332.16	0.32	0	59628	5676	5372	5126	4822	4576	5250	4700	249	1520	500	3140	10	1	49725498	2745	19.86	4.11	12	3.44	278.00	1343.00	6150	20230802	-10.24	1010	20220930	446.53	6150	-10.24	20230802	1185	365.82	20230103	6150	-10.24	20230802	1010	446.53	20220930	6.13	N	041020	500	248 억		158061	N	N	72	N	00	N
154	20230803	160406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-420	5	-7.65	37662563435	7402605	24.82	5430	5430	4880	7130	3850	5490	5087.38	0.87	0	-246715	6496	5992	5646	5142	4796	6245	5395	249	1640	500	3400	10	1	49725498	2521	18.24	3.78	12	14.89	278.00	1343.00	6150	20230802	-17.56	1010	20220930	401.98	6150	-17.56	20230802	1185	327.85	20230103	6150	-17.56	20230802	1010	401.98	20220930	5.15	N	041020	500	248 억		432843	N	N	72	N	00	N
155	20230803	150408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-495	5	-9.02	35125041385	6901508	23.14	5430	5430	4880	7130	3850	5490	5089.05	0.87	0	-325150	6496	5992	5646	5142	4796	6245	5395	249	1640	500	3400	5	1	49725498	2484	17.97	3.72	12	13.88	278.00	1343.00	6150	20230802	-18.78	1010	20220930	394.55	6150	-18.78	20230802	1185	321.52	20230103	6150	-18.78	20230802	1010	394.55	20220930	5.15	N	041020	500	248 억		432843	N	N	448	N	00	N
156	20230803	140404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-480	5	-8.74	33284594040	6534017	21.91	5430	5430	4880	7130	3850	5490	5093.60	0.87	0	-355962	6496	5992	5646	5142	4796	6245	5395	249	1640	500	3400	10	1	49725498	2491	18.02	3.73	12	13.14	278.00	1343.00	6150	20230802	-18.54	1010	20220930	396.04	6150	-18.54	20230802	1185	322.78	20230103	6150	-18.54	20230802	1010	396.04	20220930	5.15	N	041020	500	248 억		432843	N	N	448	N	00	N
157	20230803	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-540	5	-9.84	29744739480	5828111	19.54	5430	5430	4880	7130	3850	5490	5103.18	0.87	0	-250049	6496	5992	5646	5142	4796	6245	5395	249	1640	500	3400	5	1	49725498	2461	17.81	3.69	12	11.72	278.00	1343.00	6150	20230802	-19.51	1010	20220930	390.10	6150	-19.51	20230802	1185	317.72	20230103	6150	-19.51	20230802	1010	390.10	20220930	5.15	N	041020	500	248 억		432843	N	N	448	N	00	N
158	20230803	120408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-530	5	-9.65	27085147300	5287899	17.73	5430	5430	4885	7130	3850	5490	5121.59	0.87	0	-147957	6496	5992	5646	5142	4796	6245	5395	249	1640	500	3400	5	1	49725498	2466	17.84	3.69	12	10.63	278.00	1343.00	6150	20230802	-19.35	1010	20220930	391.09	6150	-19.35	20230802	1185	318.57	20230103	6150	-19.35	20230802	1010	391.09	20220930	5.15	N	041020	500	248 억		432843	N	N	448	N	00	N
159	20230803	110404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-450	5	-8.20	22267542700	4312587	14.46	5430	5430	4975	7130	3850	5490	5162.82	0.87	0	-141074	6496	5992	5646	5142	4796	6245	5395	249	1640	500	3400	10	1	49725498	2506	18.13	3.75	12	8.67	278.00	1343.00	6150	20230802	-18.05	1010	20220930	399.01	6150	-18.05	20230802	1185	325.32	20230103	6150	-18.05	20230802	1010	399.01	20220930	5.15	N	041020	500	248 억		432843	N	N	448	N	00	N
160	20230803	100404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-380	5	-6.92	15673655960	3012486	10.10	5430	5430	5070	7130	3850	5490	5202.19	0.87	0	-192982	6496	5992	5646	5142	4796	6245	5395	249	1640	500	3400	10	1	49725498	2541	18.38	3.80	12	6.06	278.00	1343.00	6150	20230802	-16.91	1010	20220930	405.94	6150	-16.91	20230802	1185	331.22	20230103	6150	-16.91	20230802	1010	405.94	20220930	5.15	N	041020	500	248 억		432843	N	N	448	N	00	N
161	20230803	090404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-250	5	-4.55	2990006350	559485	1.88	5430	5430	5210	7130	3850	5490	5342.26	0.87	0	-16349	6496	5992	5646	5142	4796	6245	5395	249	1640	500	3400	10	1	49725498	2606	18.85	3.90	12	1.13	278.00	1343.00	6150	20230802	-14.80	1010	20220930	418.81	6150	-14.80	20230802	1185	342.19	20230103	6150	-14.80	20230802	1010	418.81	20220930	5.15	N	041020	500	248 억		432843	N	N	448	N	00	N
162	20230802	160406	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5490	-10	5	-0.18	169666413730	29607723	77.10	5380	6150	5300	7150	3850	5500	5730.85	2.19	0	-653402	6453	5976	5373	4896	4293	6215	5135	249	1650	500	3410	10	1	49725498	2730	19.75	4.09	12	59.54	278.00	1343.00	6150	20230802	-10.73	1010	20220930	443.56	6150	-10.73	20230802	1185	363.29	20230103	6150	-10.73	20230802	1010	443.56	20220930	3.91	N	041020	500	248 억		1087477	N	N	448	N	00	N
163	20230802	150410	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5510	10	2	0.18	166911008070	29103815	75.79	5380	6150	5300	7150	3850	5500	5735.19	2.19	0	-721593	6453	5976	5373	4896	4293	6215	5135	249	1650	500	3410	10	1	49725498	2740	19.82	4.10	12	58.53	278.00	1343.00	6150	20230802	-10.41	1010	20220930	445.54	6150	-10.41	20230802	1185	364.98	20230103	6150	-10.41	20230802	1010	445.54	20220930	3.91	N	041020	500	248 억		1087477	N	N	4557	N	00	N
164	20230802	140407	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5530	30	2	0.55	161512605550	28122363	73.24	5380	6150	5300	7150	3850	5500	5743.39	2.19	0	-728041	6453	5976	5373	4896	4293	6215	5135	249	1650	500	3410	10	1	49725498	2750	19.89	4.12	12	56.56	278.00	1343.00	6150	20230802	-10.08	1010	20220930	447.52	6150	-10.08	20230802	1185	366.67	20230103	6150	-10.08	20230802	1010	447.52	20220930	3.91	N	041020	500	248 억		1087477	N	N	4557	N	00	N
165	20230802	130405	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5680	180	2	3.27	138141140810	23902905	62.25	5380	6150	5300	7150	3850	5500	5779.51	2.19	0	-757618	6453	5976	5373	4896	4293	6215	5135	249	1650	500	3410	10	1	49725498	2824	20.43	4.23	12	48.07	278.00	1343.00	6150	20230802	-7.64	1010	20220930	462.38	6150	-7.64	20230802	1185	379.32	20230103	6150	-7.64	20230802	1010	462.38	20220930	3.91	N	041020	500	248 억		1087477	N	N	4557	N	00	N
166	20230802	120401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	50	2	0.91	42789351130	7786574	20.28	5380	5660	5300	7150	3850	5500	5495.26	2.19	0	-263275	6453	5976	5373	4896	4293	6215	5135	249	1650	500	3410	10	1	49725498	2760	19.96	4.13	12	15.66	278.00	1343.00	5850	20230801	-5.13	1010	20220930	449.50	5850	-5.13	20230801	1185	368.35	20230103	5850	-5.13	20230801	1010	449.50	20220930	3.91	N	041020	500	248 억		1087477	N	N	4557	N	00	N
167	20230802	110400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-110	5	-2.00	36704756660	6677427	17.39	5380	5660	5300	7150	3850	5500	5496.83	2.19	0	-286569	6453	5976	5373	4896	4293	6215	5135	249	1650	500	3410	10	1	49725498	2680	19.39	4.01	12	13.43	278.00	1343.00	5850	20230801	-7.86	1010	20220930	433.66	5850	-7.86	20230801	1185	354.85	20230103	5850	-7.86	20230801	1010	433.66	20220930	3.91	N	041020	500	248 억		1087477	N	N	4557	N	00	N
168	20230802	100402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-30	5	-0.55	30275816730	5497915	14.32	5380	5660	5300	7150	3850	5500	5506.81	2.19	0	-402267	6453	5976	5373	4896	4293	6215	5135	249	1650	500	3410	10	1	49725498	2720	19.68	4.07	12	11.06	278.00	1343.00	5850	20230801	-6.50	1010	20220930	441.58	5850	-6.50	20230801	1185	361.60	20230103	5850	-6.50	20230801	1010	441.58	20220930	3.91	N	041020	500	248 억		1087477	N	N	4557	N	00	N
169	20230802	090401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-100	5	-1.82	4487122520	829892	2.16	5380	5500	5300	7150	3850	5500	5404.40	2.19	0	-129661	6453	5976	5373	4896	4293	6215	5135	249	1650	500	3410	10	1	49725498	2685	19.42	4.02	12	1.67	278.00	1343.00	5850	20230801	-7.69	1010	20220930	434.65	5850	-7.69	20230801	1185	355.70	20230103	5850	-7.69	20230801	1010	434.65	20220930	3.91	N	041020	500	248 억		1087477	N	N	4557	N	00	N
170	20230801	160403	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5500	670	2	13.87	205460203385	38167856	164.91	4780	5850	4770	6270	3385	4830	5383.23	3.94	0	-482959	5406	5117	4676	4387	3946	5262	4532	249	1442	500	2990	10	1	49725498	2735	19.78	4.10	12	76.76	278.00	1343.00	5850	20230801	-5.98	1010	20220930	444.55	5850	-5.98	20230801	1185	364.14	20230103	5850	-5.98	20230801	1010	444.55	20220930	2.93	N	041020	500	248 억		1959862	N	N	4557	N	00	N
171	20230801	150400	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5380	550	2	11.39	198587728065	36905231	159.46	4780	5850	4770	6270	3385	4830	5381.47	3.94	0	-534039	5406	5117	4676	4387	3946	5262	4532	249	1442	500	2990	10	1	49725498	2675	19.35	4.01	12	74.22	278.00	1343.00	5850	20230801	-8.03	1010	20220930	432.67	5850	-8.03	20230801	1185	354.01	20230103	5850	-8.03	20230801	1010	432.67	20220930	2.93	N	041020	500	248 억		1959862	N	N	32	N	00	N
172	20230801	140408	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5290	460	2	9.52	188175912175	34961889	151.06	4780	5850	4770	6270	3385	4830	5382.79	3.94	0	-750111	5406	5117	4676	4387	3946	5262	4532	249	1442	500	2990	10	1	49725498	2630	19.03	3.94	12	70.31	278.00	1343.00	5850	20230801	-9.57	1010	20220930	423.76	5850	-9.57	20230801	1185	346.41	20230103	5850	-9.57	20230801	1010	423.76	20220930	2.93	N	041020	500	248 억		1959862	N	N	32	N	00	N
173	20230801	130400	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5240	410	2	8.49	174830563665	32418813	140.07	4780	5850	4770	6270	3385	4830	5393.40	3.94	0	-883696	5406	5117	4676	4387	3946	5262	4532	249	1442	500	2990	10	1	49725498	2606	18.85	3.90	12	65.20	278.00	1343.00	5850	20230801	-10.43	1010	20220930	418.81	5850	-10.43	20230801	1185	342.19	20230103	5850	-10.43	20230801	1010	418.81	20220930	2.93	N	041020	500	248 억		1959862	N	N	32	N	00	N
174	20230801	120401	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5470	640	2	13.25	160819655045	29806108	128.79	4780	5850	4770	6270	3385	4830	5396.10	3.94	0	-992374	5406	5117	4676	4387	3946	5262	4532	249	1442	500	2990	10	1	49725498	2720	19.68	4.07	12	59.94	278.00	1343.00	5850	20230801	-6.50	1010	20220930	441.58	5850	-6.50	20230801	1185	361.60	20230103	5850	-6.50	20230801	1010	441.58	20220930	2.93	N	041020	500	248 억		1959862	N	N	32	N	00	N
175	20230801	110359	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5640	810	2	16.77	139019356475	25852468	111.70	4780	5850	4770	6270	3385	4830	5378.05	3.94	0	-985183	5406	5117	4676	4387	3946	5262	4532	249	1442	500	2990	10	1	49725498	2805	20.29	4.20	12	51.99	278.00	1343.00	5850	20230801	-3.59	1010	20220930	458.42	5850	-3.59	20230801	1185	375.95	20230103	5850	-3.59	20230801	1010	458.42	20220930	2.93	N	041020	500	248 억		1959862	N	N	32	N	00	N
176	20230801	100402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	350	2	7.25	45375393995	8974563	38.78	4780	5210	4770	6270	3385	4830	5056.77	3.94	0	-767906	5406	5117	4676	4387	3946	5262	4532	249	1442	500	2990	10	1	49725498	2576	18.63	3.86	12	18.05	278.00	1343.00	5380	20230719	-3.72	1010	20220930	412.87	5380	-3.72	20230719	1185	337.13	20230103	5380	-3.72	20230719	1010	412.87	20220930	2.93	N	041020	500	248 억		1959862	N	N	32	N	00	N
177	20230801	090357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-20	5	-0.41	2486121335	517397	2.24	4780	4860	4770	6270	3385	4830	4803.50	3.94	0	-98020	5406	5117	4676	4387	3946	5262	4532	249	1442	500	2990	5	1	49725498	2392	17.30	3.58	12	1.04	278.00	1343.00	5380	20230719	-10.59	1010	20220930	376.24	5380	-10.59	20230719	1185	305.91	20230103	5380	-10.59	20230719	1010	376.24	20220930	2.93	N	041020	500	248 억		1959862	N	N	32	N	00	N