KissMeData/158430/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	160900	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
3	20230831	151121	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
4	20230831	141226	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
5	20230831	131152	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
6	20230831	121228	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
7	20230831	111659	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
8	20230831	101317	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
9	20230831	091142	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.14	N	158430	500	21 억		105020	N	N	0	N	00	N
10	20230830	160904	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
11	20230830	151054	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
12	20230830	141146	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
13	20230830	131135	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
14	20230830	121146	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
15	20230830	111644	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
16	20230830	101226	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
17	20230830	091123	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
18	20230829	160859	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
19	20230829	151103	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
20	20230829	141225	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
21	20230829	131134	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
22	20230829	121215	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
23	20230829	111851	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
24	20230829	101316	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
25	20230829	090844	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.16	N	158430	500	21 억		105020	N	N	0	N	00	N
26	20230828	160834	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.02	N	158430	500	21 억		105020	N	N	0	N	00	N
27	20230828	150844	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.02	N	158430	500	21 억		105020	N	N	0	N	00	N
28	20230828	140845	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.02	N	158430	500	21 억		105020	N	N	0	N	00	N
29	20230828	130852	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.02	N	158430	500	21 억		105020	N	N	0	N	00	N
30	20230828	120844	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.02	N	158430	500	21 억		105020	N	N	0	N	00	N
31	20230828	110840	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.02	N	158430	500	21 억		105020	N	N	0	N	00	N
32	20230828	100831	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.02	N	158430	500	21 억		105020	N	N	0	N	00	N
33	20230828	090844	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	22450	22450	22450	22450	22450	22450	22450	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	4.02	N	158430	500	21 억		105020	N	N	0	N	00	N
34	20230825	160838	58	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	23083	22766	22233	21916	21383	22925	22075	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	3.95	N	158430	500	21 억		105020	N	N	0	N	00	N
35	20230825	150842	58	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	23083	22766	22233	21916	21383	22925	22075	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	3.95	N	158430	500	21 억		105020	N	N	0	N	00	N
36	20230825	140841	58	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	23083	22766	22233	21916	21383	22925	22075	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	3.95	N	158430	500	21 억		105020	N	N	0	N	00	N
37	20230825	130836	58	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	23083	22766	22233	21916	21383	22925	22075	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	3.95	N	158430	500	21 억		105020	N	N	0	N	00	N
38	20230825	120837	58	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	23083	22766	22233	21916	21383	22925	22075	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	3.95	N	158430	500	21 억		105020	N	N	0	N	00	N
39	20230825	110838	58	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	23083	22766	22233	21916	21383	22925	22075	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	3.95	N	158430	500	21 억		105020	N	N	0	N	00	N
40	20230825	100842	58	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	23083	22766	22233	21916	21383	22925	22075	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	3.95	N	158430	500	21 억		105020	N	N	0	N	00	N
41	20230825	090836	58	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	2.41	0	0	23083	22766	22233	21916	21383	22925	22075	22	6700	500	0	50	1	4363577	980	5.75	1.36	12	0.00	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	3.95	N	158430	500	21 억		105020	N	N	0	N	00	N
42	20230824	160831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22450	200	2	0.90	2031365050	91806	101.36	22150	22550	21700	28900	15600	22250	22119.45	2.27	0	5473	23516	22882	21866	21232	20216	23200	21550	22	6650	500	15570	50	1	4363577	980	5.75	1.36	12	2.10	3901.00	16467.00	34500	20220915	-34.93	17360	20230727	29.32	28500	-21.23	20230206	17360	29.32	20230727	34500	-34.93	20220915	17360	29.32	20230727	3.96	N	158430	500	21 억		98944	N	N	0	N	00	N
43	20230824	150829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22350	100	2	0.45	1564280050	71005	78.39	22150	22550	21700	28900	15600	22250	22030.56	2.27	0	4311	23516	22882	21866	21232	20216	23200	21550	22	6650	500	15570	50	1	4363577	975	5.73	1.36	12	1.63	3901.00	16467.00	34500	20220915	-35.22	17360	20230727	28.74	28500	-21.58	20230206	17360	28.74	20230727	34500	-35.22	20220915	17360	28.74	20230727	3.96	N	158430	500	21 억		98944	N	N	0	N	00	N
44	20230824	140831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21950	-300	5	-1.35	1244301200	56474	62.35	22150	22550	21700	28900	15600	22250	22033.17	2.27	0	-232	23516	22882	21866	21232	20216	23200	21550	22	6650	500	15570	50	1	4363577	958	5.63	1.33	12	1.29	3901.00	16467.00	34500	20220915	-36.38	17360	20230727	26.44	28500	-22.98	20230206	17360	26.44	20230727	34500	-36.38	20220915	17360	26.44	20230727	3.96	N	158430	500	21 억		98944	N	N	0	N	00	N
45	20230824	130834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21800	-450	5	-2.02	1096534500	49722	54.89	22150	22550	21700	28900	15600	22250	22053.31	2.27	0	-3100	23516	22882	21866	21232	20216	23200	21550	22	6650	500	15570	50	1	4363577	951	5.59	1.32	12	1.14	3901.00	16467.00	34500	20220915	-36.81	17360	20230727	25.58	28500	-23.51	20230206	17360	25.58	20230727	34500	-36.81	20220915	17360	25.58	20230727	3.96	N	158430	500	21 억		98944	N	N	0	N	00	N
46	20230824	120838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21700	-550	5	-2.47	938741700	42470	46.89	22150	22550	21700	28900	15600	22250	22103.64	2.27	0	-4417	23516	22882	21866	21232	20216	23200	21550	22	6650	500	15570	50	1	4363577	947	5.56	1.32	12	0.97	3901.00	16467.00	34500	20220915	-37.10	17360	20230727	25.00	28500	-23.86	20230206	17360	25.00	20230727	34500	-37.10	20220915	17360	25.00	20230727	3.96	N	158430	500	21 억		98944	N	N	0	N	00	N
47	20230824	110834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21950	-300	5	-1.35	689399250	31033	34.26	22150	22550	21900	28900	15600	22250	22215.04	2.27	0	-3571	23516	22882	21866	21232	20216	23200	21550	22	6650	500	15570	50	1	4363577	958	5.63	1.33	12	0.71	3901.00	16467.00	34500	20220915	-36.38	17360	20230727	26.44	28500	-22.98	20230206	17360	26.44	20230727	34500	-36.38	20220915	17360	26.44	20230727	3.96	N	158430	500	21 억		98944	N	N	0	N	00	N
48	20230824	100829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22400	150	2	0.67	386355150	17362	19.17	22150	22550	21900	28900	15600	22250	22252.92	2.27	0	-1762	23516	22882	21866	21232	20216	23200	21550	22	6650	500	15570	50	1	4363577	977	5.74	1.36	12	0.40	3901.00	16467.00	34500	20220915	-35.07	17360	20230727	29.03	28500	-21.40	20230206	17360	29.03	20230727	34500	-35.07	20220915	17360	29.03	20230727	3.96	N	158430	500	21 억		98944	N	N	0	N	00	N
49	20230824	090832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22400	150	2	0.67	84500600	3784	4.18	22150	22500	22150	28900	15600	22250	22331.03	2.27	0	-162	23516	22882	21866	21232	20216	23200	21550	22	6650	500	15570	50	1	4363577	977	5.74	1.36	12	0.09	3901.00	16467.00	34500	20220915	-35.07	17360	20230727	29.03	28500	-21.40	20230206	17360	29.03	20230727	34500	-35.07	20220915	17360	29.03	20230727	3.96	N	158430	500	21 억		98944	N	N	0	N	00	N
50	20230823	160829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22250	1200	2	5.70	1892106950	86520	316.62	21050	22500	20850	27350	14750	21050	21867.74	2.23	0	1605	21650	21350	21150	20850	20650	21250	20750	22	6300	500	14730	50	1	4363577	971	5.70	1.35	12	1.98	3901.00	16467.00	34500	20220915	-35.51	17360	20230727	28.17	28500	-21.93	20230206	17360	28.17	20230727	34500	-35.51	20220915	17360	28.17	20230727	3.99	N	158430	500	21 억		97193	N	N	0	N	00	N
51	20230823	150828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22050	1000	2	4.75	1773525650	81167	297.03	21050	22500	20850	27350	14750	21050	21850.33	2.23	0	935	21650	21350	21150	20850	20650	21250	20750	22	6300	500	14730	50	1	4363577	962	5.65	1.34	12	1.86	3901.00	16467.00	34500	20220915	-36.09	17360	20230727	27.02	28500	-22.63	20230206	17360	27.02	20230727	34500	-36.09	20220915	17360	27.02	20230727	3.99	N	158430	500	21 억		97193	N	N	0	N	00	N
52	20230823	140835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22200	1150	2	5.46	1548699750	70980	259.75	21050	22500	20850	27350	14750	21050	21818.82	2.23	0	-625	21650	21350	21150	20850	20650	21250	20750	22	6300	500	14730	50	1	4363577	969	5.69	1.35	12	1.63	3901.00	16467.00	34500	20220915	-35.65	17360	20230727	27.88	28500	-22.11	20230206	17360	27.88	20230727	34500	-35.65	20220915	17360	27.88	20230727	3.99	N	158430	500	21 억		97193	N	N	0	N	00	N
53	20230823	130827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21850	800	2	3.80	969065800	44972	164.58	21050	22150	20850	27350	14750	21050	21548.20	2.23	0	-668	21650	21350	21150	20850	20650	21250	20750	22	6300	500	14730	50	1	4363577	953	5.60	1.33	12	1.03	3901.00	16467.00	34500	20220915	-36.67	17360	20230727	25.86	28500	-23.33	20230206	17360	25.86	20230727	34500	-36.67	20220915	17360	25.86	20230727	3.99	N	158430	500	21 억		97193	N	N	0	N	00	N
54	20230823	120834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21400	350	2	1.66	424451700	20045	73.36	21050	21500	20850	27350	14750	21050	21174.94	2.23	0	3150	21650	21350	21150	20850	20650	21250	20750	22	6300	500	14730	50	1	4363577	934	5.49	1.30	12	0.46	3901.00	16467.00	34500	20220915	-37.97	17360	20230727	23.27	28500	-24.91	20230206	17360	23.27	20230727	34500	-37.97	20220915	17360	23.27	20230727	3.99	N	158430	500	21 억		97193	N	N	0	N	00	N
55	20230823	110827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21350	300	2	1.43	333563000	15788	57.78	21050	21450	20850	27350	14750	21050	21127.63	2.23	0	2607	21650	21350	21150	20850	20650	21250	20750	22	6300	500	14730	50	1	4363577	932	5.47	1.30	12	0.36	3901.00	16467.00	34500	20220915	-38.12	17360	20230727	22.98	28500	-25.09	20230206	17360	22.98	20230727	34500	-38.12	20220915	17360	22.98	20230727	3.99	N	158430	500	21 억		97193	N	N	0	N	00	N
56	20230823	100828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21150	100	2	0.48	197790450	9410	34.44	21050	21450	20850	27350	14750	21050	21019.18	2.23	0	11	21650	21350	21150	20850	20650	21250	20750	22	6300	500	14730	50	1	4363577	923	5.42	1.28	12	0.22	3901.00	16467.00	34500	20220915	-38.70	17360	20230727	21.83	28500	-25.79	20230206	17360	21.83	20230727	34500	-38.70	20220915	17360	21.83	20230727	3.99	N	158430	500	21 억		97193	N	N	0	N	00	N
57	20230823	090835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21150	100	2	0.48	41714900	1985	7.26	21050	21450	20900	27350	14750	21050	21015.06	2.23	0	-481	21650	21350	21150	20850	20650	21250	20750	22	6300	500	14730	50	1	4363577	923	5.42	1.28	12	0.05	3901.00	16467.00	34500	20220915	-38.70	17360	20230727	21.83	28500	-25.79	20230206	17360	21.83	20230727	34500	-38.70	20220915	17360	21.83	20230727	3.99	N	158430	500	21 억		97193	N	N	0	N	00	N
58	20230822	160824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21050	0	3	0.00	577818700	27325	45.14	21100	21450	20950	27350	14750	21050	21146.68	2.21	0	894	22150	21600	21000	20450	19850	21875	20725	22	6300	500	14730	50	1	4363577	919	5.40	1.28	12	0.63	3901.00	16467.00	34500	20220915	-38.99	17360	20230727	21.26	28500	-26.14	20230206	17360	21.26	20230727	34500	-38.99	20220915	17360	21.26	20230727	4.12	N	158430	500	21 억		96299	N	N	0	N	00	N
59	20230822	150825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21150	100	2	0.48	554357900	26212	43.30	21100	21450	20950	27350	14750	21050	21149.01	2.21	0	778	22150	21600	21000	20450	19850	21875	20725	22	6300	500	14730	50	1	4363577	923	5.42	1.28	12	0.60	3901.00	16467.00	34500	20220915	-38.70	17360	20230727	21.83	28500	-25.79	20230206	17360	21.83	20230727	34500	-38.70	20220915	17360	21.83	20230727	4.12	N	158430	500	21 억		96299	N	N	0	N	00	N
60	20230822	140826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21100	50	2	0.24	490106650	23160	38.26	21100	21450	20950	27350	14750	21050	21161.77	2.21	0	82	22150	21600	21000	20450	19850	21875	20725	22	6300	500	14730	50	1	4363577	921	5.41	1.28	12	0.53	3901.00	16467.00	34500	20220915	-38.84	17360	20230727	21.54	28500	-25.96	20230206	17360	21.54	20230727	34500	-38.84	20220915	17360	21.54	20230727	4.12	N	158430	500	21 억		96299	N	N	0	N	00	N
61	20230822	130824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21250	200	2	0.95	370464100	17481	28.88	21100	21450	20950	27350	14750	21050	21192.39	2.21	0	522	22150	21600	21000	20450	19850	21875	20725	22	6300	500	14730	50	1	4363577	927	5.45	1.29	12	0.40	3901.00	16467.00	34500	20220915	-38.41	17360	20230727	22.41	28500	-25.44	20230206	17360	22.41	20230727	34500	-38.41	20220915	17360	22.41	20230727	4.12	N	158430	500	21 억		96299	N	N	0	N	00	N
62	20230822	120811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21300	250	2	1.19	332100700	15670	25.88	21100	21450	20950	27350	14750	21050	21193.41	2.21	0	742	22150	21600	21000	20450	19850	21875	20725	22	6300	500	14730	50	1	4363577	929	5.46	1.29	12	0.36	3901.00	16467.00	34500	20220915	-38.26	17360	20230727	22.70	28500	-25.26	20230206	17360	22.70	20230727	34500	-38.26	20220915	17360	22.70	20230727	4.12	N	158430	500	21 억		96299	N	N	0	N	00	N
63	20230822	110823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21450	400	2	1.90	263059900	12419	20.51	21100	21450	20950	27350	14750	21050	21182.05	2.21	0	705	22150	21600	21000	20450	19850	21875	20725	22	6300	500	14730	50	1	4363577	936	5.50	1.30	12	0.28	3901.00	16467.00	34500	20220915	-37.83	17360	20230727	23.56	28500	-24.74	20230206	17360	23.56	20230727	34500	-37.83	20220915	17360	23.56	20230727	4.12	N	158430	500	21 억		96299	N	N	0	N	00	N
64	20230822	100820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21200	150	2	0.71	141378600	6689	11.05	21100	21350	20950	27350	14750	21050	21135.98	2.21	0	-1268	22150	21600	21000	20450	19850	21875	20725	22	6300	500	14730	50	1	4363577	925	5.43	1.29	12	0.15	3901.00	16467.00	34500	20220915	-38.55	17360	20230727	22.12	28500	-25.61	20230206	17360	22.12	20230727	34500	-38.55	20220915	17360	22.12	20230727	4.12	N	158430	500	21 억		96299	N	N	0	N	00	N
65	20230822	090821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21200	150	2	0.71	21576250	1020	1.68	21100	21250	21100	27350	14750	21050	21153.19	2.21	0	-56	22150	21600	21000	20450	19850	21875	20725	22	6300	500	14730	50	1	4363577	925	5.43	1.29	12	0.02	3901.00	16467.00	34500	20220915	-38.55	17360	20230727	22.12	28500	-25.61	20230206	17360	22.12	20230727	34500	-38.55	20220915	17360	22.12	20230727	4.12	N	158430	500	21 억		96299	N	N	0	N	00	N
66	20230821	160818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21050	700	2	3.44	1276852200	60523	114.27	20450	21550	20400	26450	14250	20350	21097.05	1.96	0	10466	21250	20800	20400	19950	19550	20600	19750	22	6100	500	14240	50	1	4363577	919	5.40	1.28	12	1.39	3901.00	16467.00	34500	20220915	-38.99	17360	20230727	21.26	28500	-26.14	20230206	17360	21.26	20230727	34500	-38.99	20220915	17360	21.26	20230727	4.13	N	158430	500	21 억		85521	N	N	0	N	00	N
67	20230821	150824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20950	600	2	2.95	1228122150	58218	109.92	20450	21550	20400	26450	14250	20350	21095.23	1.96	0	10265	21250	20800	20400	19950	19550	20600	19750	22	6100	500	14240	50	1	4363577	914	5.37	1.27	12	1.33	3901.00	16467.00	34500	20220915	-39.28	17360	20230727	20.68	28500	-26.49	20230206	17360	20.68	20230727	34500	-39.28	20220915	17360	20.68	20230727	4.13	N	158430	500	21 억		85521	N	N	0	N	00	N
68	20230821	140821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20950	600	2	2.95	1082770750	51303	96.86	20450	21550	20400	26450	14250	20350	21105.41	1.96	0	9256	21250	20800	20400	19950	19550	20600	19750	22	6100	500	14240	50	1	4363577	914	5.37	1.27	12	1.18	3901.00	16467.00	34500	20220915	-39.28	17360	20230727	20.68	28500	-26.49	20230206	17360	20.68	20230727	34500	-39.28	20220915	17360	20.68	20230727	4.13	N	158430	500	21 억		85521	N	N	0	N	00	N
69	20230821	130831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21000	650	2	3.19	895161050	42370	80.00	20450	21550	20400	26450	14250	20350	21127.24	1.96	0	6412	21250	20800	20400	19950	19550	20600	19750	22	6100	500	14240	50	1	4363577	916	5.38	1.28	12	0.97	3901.00	16467.00	34500	20220915	-39.13	17360	20230727	20.97	28500	-26.32	20230206	17360	20.97	20230727	34500	-39.13	20220915	17360	20.97	20230727	4.13	N	158430	500	21 억		85521	N	N	0	N	00	N
70	20230821	120826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21250	900	2	4.42	760924450	36013	67.99	20450	21550	20400	26450	14250	20350	21129.16	1.96	0	4853	21250	20800	20400	19950	19550	20600	19750	22	6100	500	14240	50	1	4363577	927	5.45	1.29	12	0.83	3901.00	16467.00	34500	20220915	-38.41	17360	20230727	22.41	28500	-25.44	20230206	17360	22.41	20230727	34500	-38.41	20220915	17360	22.41	20230727	4.13	N	158430	500	21 억		85521	N	N	0	N	00	N
71	20230821	110821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21000	650	2	3.19	588192350	27863	52.61	20450	21550	20400	26450	14250	20350	21110.16	1.96	0	2233	21250	20800	20400	19950	19550	20600	19750	22	6100	500	14240	50	1	4363577	916	5.38	1.28	12	0.64	3901.00	16467.00	34500	20220915	-39.13	17360	20230727	20.97	28500	-26.32	20230206	17360	20.97	20230727	34500	-39.13	20220915	17360	20.97	20230727	4.13	N	158430	500	21 억		85521	N	N	0	N	00	N
72	20230821	100819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21400	1050	2	5.16	410417950	19438	36.70	20450	21550	20400	26450	14250	20350	21114.21	1.96	0	-1896	21250	20800	20400	19950	19550	20600	19750	22	6100	500	14240	50	1	4363577	934	5.49	1.30	12	0.45	3901.00	16467.00	34500	20220915	-37.97	17360	20230727	23.27	28500	-24.91	20230206	17360	23.27	20230727	34500	-37.97	20220915	17360	23.27	20230727	4.13	N	158430	500	21 억		85521	N	N	0	N	00	N
73	20230821	090827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20450	100	2	0.49	17321500	846	1.60	20450	20650	20450	26450	14250	20350	20474.59	1.96	0	257	21250	20800	20400	19950	19550	20600	19750	22	6100	500	14240	50	1	4363577	892	5.24	1.24	12	0.02	3901.00	16467.00	34500	20220915	-40.72	17360	20230727	17.80	28500	-28.25	20230206	17360	17.80	20230727	34500	-40.72	20220915	17360	17.80	20230727	4.13	N	158430	500	21 억		85521	N	N	0	N	00	N
74	20230818	160820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20350	-650	5	-3.10	1069655400	52543	189.17	20850	20850	20000	27300	14700	21000	20357.72	1.73	0	10511	21833	21416	21033	20616	20233	21225	20425	22	6300	500	14700	50	1	4363577	888	5.22	1.24	12	1.20	3901.00	16467.00	34500	20220915	-41.01	17360	20230727	17.22	28500	-28.60	20230206	17360	17.22	20230727	34500	-41.01	20220915	17360	17.22	20230727	4.23	N	158430	500	21 억		75290	N	N	0	N	00	N
75	20230818	150812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20650	-350	5	-1.67	990079650	48658	175.18	20850	20850	20000	27300	14700	21000	20347.73	1.73	0	10285	21833	21416	21033	20616	20233	21225	20425	22	6300	500	14700	50	1	4363577	901	5.29	1.25	12	1.12	3901.00	16467.00	34500	20220915	-40.14	17360	20230727	18.95	28500	-27.54	20230206	17360	18.95	20230727	34500	-40.14	20220915	17360	18.95	20230727	4.23	N	158430	500	21 억		75290	N	N	0	N	00	N
76	20230818	140818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20600	-400	5	-1.90	774269500	38115	137.22	20850	20850	20000	27300	14700	21000	20314.04	1.73	0	7135	21833	21416	21033	20616	20233	21225	20425	22	6300	500	14700	50	1	4363577	899	5.28	1.25	12	0.87	3901.00	16467.00	34500	20220915	-40.29	17360	20230727	18.66	28500	-27.72	20230206	17360	18.66	20230727	34500	-40.29	20220915	17360	18.66	20230727	4.23	N	158430	500	21 억		75290	N	N	0	N	00	N
77	20230818	130812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20500	-500	5	-2.38	709598200	34959	125.86	20850	20850	20000	27300	14700	21000	20298.01	1.73	0	6069	21833	21416	21033	20616	20233	21225	20425	22	6300	500	14700	50	1	4363577	895	5.26	1.24	12	0.80	3901.00	16467.00	34500	20220915	-40.58	17360	20230727	18.09	28500	-28.07	20230206	17360	18.09	20230727	34500	-40.58	20220915	17360	18.09	20230727	4.23	N	158430	500	21 억		75290	N	N	0	N	00	N
78	20230818	120824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20450	-550	5	-2.62	687365600	33874	121.95	20850	20850	20000	27300	14700	21000	20291.83	1.73	0	5943	21833	21416	21033	20616	20233	21225	20425	22	6300	500	14700	50	1	4363577	892	5.24	1.24	12	0.78	3901.00	16467.00	34500	20220915	-40.72	17360	20230727	17.80	28500	-28.25	20230206	17360	17.80	20230727	34500	-40.72	20220915	17360	17.80	20230727	4.23	N	158430	500	21 억		75290	N	N	0	N	00	N
79	20230818	110815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20500	-500	5	-2.38	611964800	30184	108.67	20850	20850	20000	27300	14700	21000	20274.48	1.73	0	4441	21833	21416	21033	20616	20233	21225	20425	22	6300	500	14700	50	1	4363577	895	5.26	1.24	12	0.69	3901.00	16467.00	34500	20220915	-40.58	17360	20230727	18.09	28500	-28.07	20230206	17360	18.09	20230727	34500	-40.58	20220915	17360	18.09	20230727	4.23	N	158430	500	21 억		75290	N	N	0	N	00	N
80	20230818	100819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20150	-850	5	-4.05	468646500	23110	83.20	20850	20850	20000	27300	14700	21000	20278.95	1.73	0	2057	21833	21416	21033	20616	20233	21225	20425	22	6300	500	14700	50	1	4363577	879	5.17	1.22	12	0.53	3901.00	16467.00	34500	20220915	-41.59	17360	20230727	16.07	28500	-29.30	20230206	17360	16.07	20230727	34500	-41.59	20220915	17360	16.07	20230727	4.23	N	158430	500	21 억		75290	N	N	0	N	00	N
81	20230818	090823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20450	-550	5	-2.62	140783600	6871	24.74	20850	20850	20350	27300	14700	21000	20489.54	1.73	0	3007	21833	21416	21033	20616	20233	21225	20425	22	6300	500	14700	50	1	4363577	892	5.24	1.24	12	0.16	3901.00	16467.00	34500	20220915	-40.72	17360	20230727	17.80	28500	-28.25	20230206	17360	17.80	20230727	34500	-40.72	20220915	17360	17.80	20230727	4.23	N	158430	500	21 억		75290	N	N	0	N	00	N
82	20230817	160819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21000	-450	5	-2.10	547296200	26101	56.80	21450	21450	20650	27850	15050	21450	20968.38	1.75	0	-1678	22683	22066	21433	20816	20183	21750	20500	22	6400	500	15010	50	1	4363577	916	5.38	1.28	12	0.60	3901.00	16467.00	34500	20220915	-39.13	17360	20230727	20.97	28500	-26.32	20230206	17360	20.97	20230727	34500	-39.13	20220915	17360	20.97	20230727	4.15	N	158430	500	21 억		76304	N	N	0	N	00	N
83	20230817	150825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21100	-350	5	-1.63	525003250	25040	54.49	21450	21450	20650	27850	15050	21450	20966.58	1.75	0	-1764	22683	22066	21433	20816	20183	21750	20500	22	6400	500	15010	50	1	4363577	921	5.41	1.28	12	0.57	3901.00	16467.00	34500	20220915	-38.84	17360	20230727	21.54	28500	-25.96	20230206	17360	21.54	20230727	34500	-38.84	20220915	17360	21.54	20230727	4.15	N	158430	500	21 억		76304	N	N	0	N	00	N
84	20230817	140818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21200	-250	5	-1.17	491747050	23463	51.06	21450	21450	20650	27850	15050	21450	20958.40	1.75	0	-2143	22683	22066	21433	20816	20183	21750	20500	22	6400	500	15010	50	1	4363577	925	5.43	1.29	12	0.54	3901.00	16467.00	34500	20220915	-38.55	17360	20230727	22.12	28500	-25.61	20230206	17360	22.12	20230727	34500	-38.55	20220915	17360	22.12	20230727	4.15	N	158430	500	21 억		76304	N	N	0	N	00	N
85	20230817	130815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20950	-500	5	-2.33	377290000	18018	39.21	21450	21450	20650	27850	15050	21450	20939.62	1.75	0	-3107	22683	22066	21433	20816	20183	21750	20500	22	6400	500	15010	50	1	4363577	914	5.37	1.27	12	0.41	3901.00	16467.00	34500	20220915	-39.28	17360	20230727	20.68	28500	-26.49	20230206	17360	20.68	20230727	34500	-39.28	20220915	17360	20.68	20230727	4.15	N	158430	500	21 억		76304	N	N	0	N	00	N
86	20230817	120818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21050	-400	5	-1.86	317796300	15181	33.04	21450	21450	20650	27850	15050	21450	20933.82	1.75	0	-2710	22683	22066	21433	20816	20183	21750	20500	22	6400	500	15010	50	1	4363577	919	5.40	1.28	12	0.35	3901.00	16467.00	34500	20220915	-38.99	17360	20230727	21.26	28500	-26.14	20230206	17360	21.26	20230727	34500	-38.99	20220915	17360	21.26	20230727	4.15	N	158430	500	21 억		76304	N	N	0	N	00	N
87	20230817	110818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21050	-400	5	-1.86	270081300	12920	28.12	21450	21450	20650	27850	15050	21450	20904.13	1.75	0	-2238	22683	22066	21433	20816	20183	21750	20500	22	6400	500	15010	50	1	4363577	919	5.40	1.28	12	0.30	3901.00	16467.00	34500	20220915	-38.99	17360	20230727	21.26	28500	-26.14	20230206	17360	21.26	20230727	34500	-38.99	20220915	17360	21.26	20230727	4.15	N	158430	500	21 억		76304	N	N	0	N	00	N
88	20230817	100813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20950	-500	5	-2.33	210051850	10044	21.86	21450	21450	20650	27850	15050	21450	20913.17	1.75	0	-1330	22683	22066	21433	20816	20183	21750	20500	22	6400	500	15010	50	1	4363577	914	5.37	1.27	12	0.23	3901.00	16467.00	34500	20220915	-39.28	17360	20230727	20.68	28500	-26.49	20230206	17360	20.68	20230727	34500	-39.28	20220915	17360	20.68	20230727	4.15	N	158430	500	21 억		76304	N	N	0	N	00	N
89	20230817	090813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20850	-600	5	-2.80	57608050	2743	5.97	21450	21450	20850	27850	15050	21450	21001.84	1.75	0	-1430	22683	22066	21433	20816	20183	21750	20500	22	6400	500	15010	50	1	4363577	910	5.34	1.27	12	0.06	3901.00	16467.00	34500	20220915	-39.57	17360	20230727	20.10	28500	-26.84	20230206	17360	20.10	20230727	34500	-39.57	20220915	17360	20.10	20230727	4.15	N	158430	500	21 억		76304	N	N	0	N	00	N
90	20230816	160818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21450	-250	5	-1.15	979513550	45821	32.58	21700	22050	20800	28200	15200	21700	21376.91	1.65	0	4198	23566	22632	21316	20382	19066	23100	20850	22	6500	500	15190	50	1	4363577	936	5.50	1.30	12	1.05	3901.00	16467.00	34650	20220812	-38.10	17360	20230727	23.56	28500	-24.74	20230206	17360	23.56	20230727	34500	-37.83	20220915	17360	23.56	20230727	4.24	N	158430	500	21 억		72046	N	N	0	N	00	N
91	20230816	150819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21400	-300	5	-1.38	951747250	44527	31.66	21700	22050	20800	28200	15200	21700	21374.61	1.65	0	4291	23566	22632	21316	20382	19066	23100	20850	22	6500	500	15190	50	1	4363577	934	5.49	1.30	12	1.02	3901.00	16467.00	34650	20220812	-38.24	17360	20230727	23.27	28500	-24.91	20230206	17360	23.27	20230727	34500	-37.97	20220915	17360	23.27	20230727	4.24	N	158430	500	21 억		72046	N	N	0	N	00	N
92	20230816	140817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21350	-350	5	-1.61	873482250	40861	29.05	21700	22050	20800	28200	15200	21700	21376.92	1.65	0	4378	23566	22632	21316	20382	19066	23100	20850	22	6500	500	15190	50	1	4363577	932	5.47	1.30	12	0.94	3901.00	16467.00	34650	20220812	-38.38	17360	20230727	22.98	28500	-25.09	20230206	17360	22.98	20230727	34500	-38.12	20220915	17360	22.98	20230727	4.24	N	158430	500	21 억		72046	N	N	0	N	00	N
93	20230816	130815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21800	100	2	0.46	789937600	36993	26.30	21700	22050	20800	28200	15200	21700	21353.70	1.65	0	4895	23566	22632	21316	20382	19066	23100	20850	22	6500	500	15190	50	1	4363577	951	5.59	1.32	12	0.85	3901.00	16467.00	34650	20220812	-37.09	17360	20230727	25.58	28500	-23.51	20230206	17360	25.58	20230727	34500	-36.81	20220915	17360	25.58	20230727	4.24	N	158430	500	21 억		72046	N	N	0	N	00	N
94	20230816	120826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21600	-100	5	-0.46	635535450	29895	21.25	21700	21700	20800	28200	15200	21700	21258.92	1.65	0	4607	23566	22632	21316	20382	19066	23100	20850	22	6500	500	15190	50	1	4363577	943	5.54	1.31	12	0.69	3901.00	16467.00	34650	20220812	-37.66	17360	20230727	24.42	28500	-24.21	20230206	17360	24.42	20230727	34500	-37.39	20220915	17360	24.42	20230727	4.24	N	158430	500	21 억		72046	N	N	0	N	00	N
95	20230816	110823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21450	-250	5	-1.15	547548400	25815	18.35	21700	21700	20800	28200	15200	21700	21210.47	1.65	0	5038	23566	22632	21316	20382	19066	23100	20850	22	6500	500	15190	50	1	4363577	936	5.50	1.30	12	0.59	3901.00	16467.00	34650	20220812	-38.10	17360	20230727	23.56	28500	-24.74	20230206	17360	23.56	20230727	34500	-37.83	20220915	17360	23.56	20230727	4.24	N	158430	500	21 억		72046	N	N	0	N	00	N
96	20230816	100819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21550	-150	5	-0.69	457764950	21609	15.36	21700	21700	20800	28200	15200	21700	21184.00	1.65	0	5015	23566	22632	21316	20382	19066	23100	20850	22	6500	500	15190	50	1	4363577	940	5.52	1.31	12	0.50	3901.00	16467.00	34650	20220812	-37.81	17360	20230727	24.14	28500	-24.39	20230206	17360	24.14	20230727	34500	-37.54	20220915	17360	24.14	20230727	4.24	N	158430	500	21 억		72046	N	N	0	N	00	N
97	20230816	090816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21300	-400	5	-1.84	89880750	4187	2.98	21700	21700	21200	28200	15200	21700	21466.62	1.65	0	296	23566	22632	21316	20382	19066	23100	20850	22	6500	500	15190	50	1	4363577	929	5.46	1.29	12	0.10	3901.00	16467.00	34650	20220812	-38.53	17360	20230727	22.70	28500	-25.26	20230206	17360	22.70	20230727	34500	-38.26	20220915	17360	22.70	20230727	4.24	N	158430	500	21 억		72046	N	N	0	N	00	N
98	20230814	160807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21700	1250	2	6.11	2990000900	139292	511.35	20400	22250	20000	26550	14350	20450	21463.17	1.40	0	11134	21076	20762	20336	20022	19596	20920	20180	22	6100	500	14310	50	1	4363577	947	5.56	1.32	12	3.19	3901.00	16467.00	34650	20220812	-37.37	17360	20230727	25.00	28500	-23.86	20230206	17360	25.00	20230727	34500	-37.10	20220915	17360	25.00	20230727	4.21	N	158430	500	21 억		61090	N	N	0	N	00	N
99	20230814	150806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21450	1000	2	4.89	2853870000	133010	488.29	20400	22250	20000	26550	14350	20450	21456.06	1.40	0	11307	21076	20762	20336	20022	19596	20920	20180	22	6100	500	14310	50	1	4363577	936	5.50	1.30	12	3.05	3901.00	16467.00	34650	20220812	-38.10	17360	20230727	23.56	28500	-24.74	20230206	17360	23.56	20230727	34500	-37.83	20220915	17360	23.56	20230727	4.21	N	158430	500	21 억		61090	N	N	0	N	00	N
100	20230814	140807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21450	1000	2	4.89	2614728350	121882	447.44	20400	22250	20000	26550	14350	20450	21452.95	1.40	0	7791	21076	20762	20336	20022	19596	20920	20180	22	6100	500	14310	50	1	4363577	936	5.50	1.30	12	2.79	3901.00	16467.00	34650	20220812	-38.10	17360	20230727	23.56	28500	-24.74	20230206	17360	23.56	20230727	34500	-37.83	20220915	17360	23.56	20230727	4.21	N	158430	500	21 억		61090	N	N	0	N	00	N
101	20230814	130759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21500	1050	2	5.13	2550482650	118890	436.45	20400	22250	20000	26550	14350	20450	21452.46	1.40	0	6971	21076	20762	20336	20022	19596	20920	20180	22	6100	500	14310	50	1	4363577	938	5.51	1.31	12	2.72	3901.00	16467.00	34650	20220812	-37.95	17360	20230727	23.85	28500	-24.56	20230206	17360	23.85	20230727	34500	-37.68	20220915	17360	23.85	20230727	4.21	N	158430	500	21 억		61090	N	N	0	N	00	N
102	20230814	120805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21350	900	2	4.40	2430305950	113268	415.81	20400	22250	20000	26550	14350	20450	21456.24	1.40	0	3874	21076	20762	20336	20022	19596	20920	20180	22	6100	500	14310	50	1	4363577	932	5.47	1.30	12	2.60	3901.00	16467.00	34650	20220812	-38.38	17360	20230727	22.98	28500	-25.09	20230206	17360	22.98	20230727	34500	-38.12	20220915	17360	22.98	20230727	4.21	N	158430	500	21 억		61090	N	N	0	N	00	N
103	20230814	110800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21850	1400	2	6.85	2177352400	101514	372.67	20400	22250	20000	26550	14350	20450	21448.79	1.40	0	1490	21076	20762	20336	20022	19596	20920	20180	22	6100	500	14310	50	1	4363577	953	5.60	1.33	12	2.33	3901.00	16467.00	34650	20220812	-36.94	17360	20230727	25.86	28500	-23.33	20230206	17360	25.86	20230727	34500	-36.67	20220915	17360	25.86	20230727	4.21	N	158430	500	21 억		61090	N	N	0	N	00	N
104	20230814	100802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20850	400	2	1.96	453087700	21978	80.68	20400	21100	20000	26550	14350	20450	20615.51	1.40	0	-4799	21076	20762	20336	20022	19596	20920	20180	22	6100	500	14310	50	1	4363577	910	5.34	1.27	12	0.50	3901.00	16467.00	34650	20220812	-39.83	17360	20230727	20.10	28500	-26.84	20230206	17360	20.10	20230727	34500	-39.57	20220915	17360	20.10	20230727	4.21	N	158430	500	21 억		61090	N	N	0	N	00	N
105	20230814	090800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20200	-250	5	-1.22	2855700	141	0.52	20400	20400	20100	26550	14350	20450	20253.19	1.40	0	-10	21076	20762	20336	20022	19596	20920	20180	22	6100	500	14310	50	1	4363577	881	5.18	1.23	12	0.00	3901.00	16467.00	34650	20220812	-41.70	17360	20230727	16.36	28500	-29.12	20230206	17360	16.36	20230727	34500	-41.45	20220915	17360	16.36	20230727	4.21	N	158430	500	21 억		61090	N	N	0	N	00	N
106	20230811	160801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20450	460	2	2.30	552955850	27180	275.63	19910	20650	19910	25950	14000	19990	20344.21	1.27	0	5582	20396	20192	19846	19642	19296	20295	19745	22	5975	500	13990	50	1	4363577	892	5.24	1.24	12	0.62	3901.00	16467.00	34650	20220812	-40.98	17360	20230727	17.80	28500	-28.25	20230206	17360	17.80	20230727	34650	-40.98	20220812	17360	17.80	20230727	4.17	N	158430	500	21 억		55288	N	N	0	N	00	N
107	20230811	150757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20300	310	2	1.55	532964000	26196	265.65	19910	20650	19910	25950	14000	19990	20345.24	1.27	0	5474	20396	20192	19846	19642	19296	20295	19745	22	5975	500	13990	50	1	4363577	886	5.20	1.23	12	0.60	3901.00	16467.00	34650	20220812	-41.41	17360	20230727	16.94	28500	-28.77	20230206	17360	16.94	20230727	34650	-41.41	20220812	17360	16.94	20230727	4.17	N	158430	500	21 억		55288	N	N	0	N	00	N
108	20230811	140755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20300	310	2	1.55	489039150	24037	243.76	19910	20650	19910	25950	14000	19990	20345.27	1.27	0	5362	20396	20192	19846	19642	19296	20295	19745	22	5975	500	13990	50	1	4363577	886	5.20	1.23	12	0.55	3901.00	16467.00	34650	20220812	-41.41	17360	20230727	16.94	28500	-28.77	20230206	17360	16.94	20230727	34650	-41.41	20220812	17360	16.94	20230727	4.17	N	158430	500	21 억		55288	N	N	0	N	00	N
109	20230811	130754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20350	360	2	1.80	407723850	20017	202.99	19910	20650	19910	25950	14000	19990	20368.88	1.27	0	3377	20396	20192	19846	19642	19296	20295	19745	22	5975	500	13990	50	1	4363577	888	5.22	1.24	12	0.46	3901.00	16467.00	34650	20220812	-41.27	17360	20230727	17.22	28500	-28.60	20230206	17360	17.22	20230727	34650	-41.27	20220812	17360	17.22	20230727	4.17	N	158430	500	21 억		55288	N	N	0	N	00	N
110	20230811	120747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20450	460	2	2.30	369025300	18119	183.74	19910	20650	19910	25950	14000	19990	20366.76	1.27	0	2987	20396	20192	19846	19642	19296	20295	19745	22	5975	500	13990	50	1	4363577	892	5.24	1.24	12	0.42	3901.00	16467.00	34650	20220812	-40.98	17360	20230727	17.80	28500	-28.25	20230206	17360	17.80	20230727	34650	-40.98	20220812	17360	17.80	20230727	4.17	N	158430	500	21 억		55288	N	N	0	N	00	N
111	20230811	110748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20200	210	2	1.05	121129700	6021	61.06	19910	20250	19910	25950	14000	19990	20117.87	1.27	0	3054	20396	20192	19846	19642	19296	20295	19745	22	5975	500	13990	50	1	4363577	881	5.18	1.23	12	0.14	3901.00	16467.00	34650	20220812	-41.70	17360	20230727	16.36	28500	-29.12	20230206	17360	16.36	20230727	34650	-41.70	20220812	17360	16.36	20230727	4.17	N	158430	500	21 억		55288	N	N	0	N	00	N
112	20230811	100746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20150	160	2	0.80	79180800	3938	39.94	19910	20250	19910	25950	14000	19990	20106.86	1.27	0	2919	20396	20192	19846	19642	19296	20295	19745	22	5975	500	13990	50	1	4363577	879	5.17	1.22	12	0.09	3901.00	16467.00	34650	20220812	-41.85	17360	20230727	16.07	28500	-29.30	20230206	17360	16.07	20230727	34650	-41.85	20220812	17360	16.07	20230727	4.17	N	158430	500	21 억		55288	N	N	0	N	00	N
113	20230811	090755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19990	0	3	0.00	1255580	63	0.64	19910	20000	19910	25950	14000	19990	19929.84	1.27	0	-21	20396	20192	19846	19642	19296	20295	19745	22	5975	500	13990	10	1	4363577	872	5.12	1.21	12	0.00	3901.00	16467.00	34650	20220812	-42.31	17360	20230727	15.15	28500	-29.86	20230206	17360	15.15	20230727	34650	-42.31	20220812	17360	15.15	20230727	4.17	N	158430	500	21 억		55288	N	N	0	N	00	N
114	20230810	160745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19990	210	2	1.06	196408630	9857	160.85	19770	20050	19500	25700	13850	19780	19925.80	1.18	0	3910	20060	19920	19750	19610	19440	19835	19525	22	5925	500	13840	10	1	4363577	872	5.12	1.21	12	0.23	3901.00	16467.00	34650	20220812	-42.31	17360	20230727	15.15	28500	-29.86	20230206	17360	15.15	20230727	34650	-42.31	20220812	17360	15.15	20230727	4.14	N	158430	500	21 억		51397	N	N	0	N	00	N
115	20230810	150743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19980	200	2	1.01	191294380	9601	156.67	19770	20050	19500	25700	13850	19780	19924.42	1.18	0	3891	20060	19920	19750	19610	19440	19835	19525	22	5925	500	13840	10	1	4363577	872	5.12	1.21	12	0.22	3901.00	16467.00	34650	20220812	-42.34	17360	20230727	15.09	28500	-29.89	20230206	17360	15.09	20230727	34650	-42.34	20220812	17360	15.09	20230727	4.14	N	158430	500	21 억		51397	N	N	0	N	00	N
116	20230810	140744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19960	180	2	0.91	168375190	8453	137.94	19770	20050	19500	25700	13850	19780	19918.99	1.18	0	3652	20060	19920	19750	19610	19440	19835	19525	22	5925	500	13840	10	1	4363577	871	5.12	1.21	12	0.19	3901.00	16467.00	34650	20220812	-42.40	17360	20230727	14.98	28500	-29.96	20230206	17360	14.98	20230727	34650	-42.40	20220812	17360	14.98	20230727	4.14	N	158430	500	21 억		51397	N	N	0	N	00	N
117	20230810	130737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19960	180	2	0.91	155124960	7790	127.12	19770	20050	19500	25700	13850	19780	19913.35	1.18	0	3471	20060	19920	19750	19610	19440	19835	19525	22	5925	500	13840	10	1	4363577	871	5.12	1.21	12	0.18	3901.00	16467.00	34650	20220812	-42.40	17360	20230727	14.98	28500	-29.96	20230206	17360	14.98	20230727	34650	-42.40	20220812	17360	14.98	20230727	4.14	N	158430	500	21 억		51397	N	N	0	N	00	N
118	20230810	120751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19970	190	2	0.96	131459420	6606	107.80	19770	20050	19500	25700	13850	19780	19900.00	1.18	0	3017	20060	19920	19750	19610	19440	19835	19525	22	5925	500	13840	10	1	4363577	871	5.12	1.21	12	0.15	3901.00	16467.00	34650	20220812	-42.37	17360	20230727	15.03	28500	-29.93	20230206	17360	15.03	20230727	34650	-42.37	20220812	17360	15.03	20230727	4.14	N	158430	500	21 억		51397	N	N	0	N	00	N
119	20230810	110751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19960	180	2	0.91	112694530	5667	92.48	19770	20050	19500	25700	13850	19780	19886.10	1.18	0	2951	20060	19920	19750	19610	19440	19835	19525	22	5925	500	13840	10	1	4363577	871	5.12	1.21	12	0.13	3901.00	16467.00	34650	20220812	-42.40	17360	20230727	14.98	28500	-29.96	20230206	17360	14.98	20230727	34650	-42.40	20220812	17360	14.98	20230727	4.14	N	158430	500	21 억		51397	N	N	0	N	00	N
120	20230810	100747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19830	50	2	0.25	36164890	1831	29.88	19770	19890	19500	25700	13850	19780	19751.44	1.18	0	-105	20060	19920	19750	19610	19440	19835	19525	22	5925	500	13840	10	1	4363577	865	5.08	1.20	12	0.04	3901.00	16467.00	34650	20220812	-42.77	17360	20230727	14.23	28500	-30.42	20230206	17360	14.23	20230727	34650	-42.77	20220812	17360	14.23	20230727	4.14	N	158430	500	21 억		51397	N	N	0	N	00	N
121	20230810	090755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19580	-200	5	-1.01	11254570	574	9.37	19770	19770	19500	25700	13850	19780	19607.26	1.18	0	-5	20060	19920	19750	19610	19440	19835	19525	22	5925	500	13840	10	1	4363577	854	5.02	1.19	12	0.01	3901.00	16467.00	34650	20220812	-43.49	17360	20230727	12.79	28500	-31.30	20230206	17360	12.79	20230727	34650	-43.49	20220812	17360	12.79	20230727	4.14	N	158430	500	21 억		51397	N	N	0	N	00	N
122	20230809	160745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19780	190	2	0.97	120940190	6128	34.17	19880	19890	19580	25450	13720	19590	19735.67	1.17	0	400	20103	19846	19683	19426	19263	19975	19555	22	5865	500	13710	10	1	4363577	863	5.07	1.20	12	0.14	3901.00	16467.00	34650	20220812	-42.91	17360	20230727	13.94	28500	-30.60	20230206	17360	13.94	20230727	34650	-42.91	20220812	17360	13.94	20230727	4.17	N	158430	500	21 억		50997	N	N	0	N	00	N
123	20230809	150735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19850	260	2	1.33	115121760	5834	32.53	19880	19890	19580	25450	13720	19590	19732.90	1.17	0	324	20103	19846	19683	19426	19263	19975	19555	22	5865	500	13710	10	1	4363577	866	5.09	1.21	12	0.13	3901.00	16467.00	34650	20220812	-42.71	17360	20230727	14.34	28500	-30.35	20230206	17360	14.34	20230727	34650	-42.71	20220812	17360	14.34	20230727	4.17	N	158430	500	21 억		50997	N	N	0	N	00	N
124	20230809	140734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19820	230	2	1.17	109349850	5543	30.91	19880	19890	19580	25450	13720	19590	19727.56	1.17	0	249	20103	19846	19683	19426	19263	19975	19555	22	5865	500	13710	10	1	4363577	865	5.08	1.20	12	0.13	3901.00	16467.00	34650	20220812	-42.80	17360	20230727	14.17	28500	-30.46	20230206	17360	14.17	20230727	34650	-42.80	20220812	17360	14.17	20230727	4.17	N	158430	500	21 억		50997	N	N	0	N	00	N
125	20230809	130752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19880	290	2	1.48	107288880	5439	30.33	19880	19880	19580	25450	13720	19590	19725.85	1.17	0	199	20103	19846	19683	19426	19263	19975	19555	22	5865	500	13710	10	1	4363577	867	5.10	1.21	12	0.12	3901.00	16467.00	34650	20220812	-42.63	17360	20230727	14.52	28500	-30.25	20230206	17360	14.52	20230727	34650	-42.63	20220812	17360	14.52	20230727	4.17	N	158430	500	21 억		50997	N	N	0	N	00	N
126	20230809	120749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19770	180	2	0.92	79128210	4017	22.40	19880	19880	19580	25450	13720	19590	19698.33	1.17	0	-563	20103	19846	19683	19426	19263	19975	19555	22	5865	500	13710	10	1	4363577	863	5.07	1.20	12	0.09	3901.00	16467.00	34650	20220812	-42.94	17360	20230727	13.88	28500	-30.63	20230206	17360	13.88	20230727	34650	-42.94	20220812	17360	13.88	20230727	4.17	N	158430	500	21 억		50997	N	N	0	N	00	N
127	20230809	110745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19730	140	2	0.71	70423220	3576	19.94	19880	19880	19580	25450	13720	19590	19693.29	1.17	0	-757	20103	19846	19683	19426	19263	19975	19555	22	5865	500	13710	10	1	4363577	861	5.06	1.20	12	0.08	3901.00	16467.00	34650	20220812	-43.06	17360	20230727	13.65	28500	-30.77	20230206	17360	13.65	20230727	34650	-43.06	20220812	17360	13.65	20230727	4.17	N	158430	500	21 억		50997	N	N	0	N	00	N
128	20230809	100732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19590	0	3	0.00	29542370	1502	8.38	19880	19880	19590	25450	13720	19590	19668.69	1.17	0	-430	20103	19846	19683	19426	19263	19975	19555	22	5865	500	13710	10	1	4363577	855	5.02	1.19	12	0.03	3901.00	16467.00	34650	20220812	-43.46	17360	20230727	12.85	28500	-31.26	20230206	17360	12.85	20230727	34650	-43.46	20220812	17360	12.85	20230727	4.17	N	158430	500	21 억		50997	N	N	0	N	00	N
129	20230809	090737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19750	160	2	0.82	4184330	212	1.18	19880	19880	19630	25450	13720	19590	19737.41	1.17	0	-151	20103	19846	19683	19426	19263	19975	19555	22	5865	500	13710	10	1	4363577	862	5.06	1.20	12	0.00	3901.00	16467.00	34650	20220812	-43.00	17360	20230727	13.77	28500	-30.70	20230206	17360	13.77	20230727	34650	-43.00	20220812	17360	13.77	20230727	4.17	N	158430	500	21 억		50997	N	N	0	N	00	N
130	20230808	160752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19590	-170	5	-0.86	352951000	17930	119.86	19520	19940	19520	25650	13840	19760	19684.94	1.14	0	1132	20380	20070	19530	19220	18680	20225	19375	22	5905	500	13830	10	1	4363577	855	5.02	1.19	12	0.41	3901.00	16467.00	34650	20220812	-43.46	17360	20230727	12.85	28500	-31.26	20230206	17360	12.85	20230727	34650	-43.46	20220812	17360	12.85	20230727	4.17	N	158430	500	21 억		49571	N	N	0	N	00	N
131	20230808	150743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19670	-90	5	-0.46	349821860	17771	118.80	19520	19940	19520	25650	13840	19760	19684.98	1.14	0	1224	20380	20070	19530	19220	18680	20225	19375	22	5905	500	13830	10	1	4363577	858	5.04	1.19	12	0.41	3901.00	16467.00	34650	20220812	-43.23	17360	20230727	13.31	28500	-30.98	20230206	17360	13.31	20230727	34650	-43.23	20220812	17360	13.31	20230727	4.17	N	158430	500	21 억		49571	N	N	0	N	00	N
132	20230808	140739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19710	-50	5	-0.25	285560120	14486	96.84	19520	19940	19520	25650	13840	19760	19712.83	1.14	0	1223	20380	20070	19530	19220	18680	20225	19375	22	5905	500	13830	10	1	4363577	860	5.05	1.20	12	0.33	3901.00	16467.00	34650	20220812	-43.12	17360	20230727	13.54	28500	-30.84	20230206	17360	13.54	20230727	34650	-43.12	20220812	17360	13.54	20230727	4.17	N	158430	500	21 억		49571	N	N	0	N	00	N
133	20230808	130731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19660	-100	5	-0.51	264765150	13429	89.77	19520	19940	19520	25650	13840	19760	19715.92	1.14	0	1312	20380	20070	19530	19220	18680	20225	19375	22	5905	500	13830	10	1	4363577	858	5.04	1.19	12	0.31	3901.00	16467.00	34650	20220812	-43.26	17360	20230727	13.25	28500	-31.02	20230206	17360	13.25	20230727	34650	-43.26	20220812	17360	13.25	20230727	4.17	N	158430	500	21 억		49571	N	N	0	N	00	N
134	20230808	120737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19680	-80	5	-0.40	242323670	12287	82.14	19520	19940	19520	25650	13840	19760	19721.96	1.14	0	1456	20380	20070	19530	19220	18680	20225	19375	22	5905	500	13830	10	1	4363577	859	5.04	1.20	12	0.28	3901.00	16467.00	34650	20220812	-43.20	17360	20230727	13.36	28500	-30.95	20230206	17360	13.36	20230727	34650	-43.20	20220812	17360	13.36	20230727	4.17	N	158430	500	21 억		49571	N	N	0	N	00	N
135	20230808	110727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19720	-40	5	-0.20	219613800	11134	74.43	19520	19940	19520	25650	13840	19760	19724.61	1.14	0	2056	20380	20070	19530	19220	18680	20225	19375	22	5905	500	13830	10	1	4363577	860	5.06	1.20	12	0.26	3901.00	16467.00	34650	20220812	-43.09	17360	20230727	13.59	28500	-30.81	20230206	17360	13.59	20230727	34650	-43.09	20220812	17360	13.59	20230727	4.17	N	158430	500	21 억		49571	N	N	0	N	00	N
136	20230808	100740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19860	100	2	0.51	186209950	9443	63.13	19520	19940	19520	25650	13840	19760	19719.36	1.14	0	2686	20380	20070	19530	19220	18680	20225	19375	22	5905	500	13830	10	1	4363577	867	5.09	1.21	12	0.22	3901.00	16467.00	34650	20220812	-42.68	17360	20230727	14.40	28500	-30.32	20230206	17360	14.40	20230727	34650	-42.68	20220812	17360	14.40	20230727	4.17	N	158430	500	21 억		49571	N	N	0	N	00	N
137	20230808	090743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19850	90	2	0.46	80533450	4104	27.43	19520	19890	19520	25650	13840	19760	19623.16	1.14	0	1769	20380	20070	19530	19220	18680	20225	19375	22	5905	500	13830	10	1	4363577	866	5.09	1.21	12	0.09	3901.00	16467.00	34650	20220812	-42.71	17360	20230727	14.34	28500	-30.35	20230206	17360	14.34	20230727	34650	-42.71	20220812	17360	14.34	20230727	4.17	N	158430	500	21 억		49571	N	N	0	N	00	N
138	20230807	160736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19760	550	2	2.86	292705160	14957	232.58	19200	19840	18990	24950	13450	19210	19569.29	1.01	0	5567	19696	19452	19226	18982	18756	19575	19105	22	5750	500	13440	10	1	4363577	862	5.07	1.20	12	0.34	3901.00	16467.00	34650	20220812	-42.97	17360	20230727	13.82	28500	-30.67	20230206	17360	13.82	20230727	34650	-42.97	20220812	17360	13.82	20230727	4.12	N	158430	500	21 억		44021	N	N	0	N	00	N
139	20230807	150736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19820	610	2	3.18	264443990	13527	210.34	19200	19840	18990	24950	13450	19210	19549.35	1.01	0	5451	19696	19452	19226	18982	18756	19575	19105	22	5750	500	13440	10	1	4363577	865	5.08	1.20	12	0.31	3901.00	16467.00	34650	20220812	-42.80	17360	20230727	14.17	28500	-30.46	20230206	17360	14.17	20230727	34650	-42.80	20220812	17360	14.17	20230727	4.12	N	158430	500	21 억		44021	N	N	0	N	00	N
140	20230807	140739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19790	580	2	3.02	239900190	12287	191.06	19200	19840	18990	24950	13450	19210	19524.72	1.01	0	5353	19696	19452	19226	18982	18756	19575	19105	22	5750	500	13440	10	1	4363577	864	5.07	1.20	12	0.28	3901.00	16467.00	34650	20220812	-42.89	17360	20230727	14.00	28500	-30.56	20230206	17360	14.00	20230727	34650	-42.89	20220812	17360	14.00	20230727	4.12	N	158430	500	21 억		44021	N	N	0	N	00	N
141	20230807	130732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19740	530	2	2.76	194262200	9980	155.19	19200	19740	18990	24950	13450	19210	19465.15	1.01	0	5155	19696	19452	19226	18982	18756	19575	19105	22	5750	500	13440	10	1	4363577	861	5.06	1.20	12	0.23	3901.00	16467.00	34650	20220812	-43.03	17360	20230727	13.71	28500	-30.74	20230206	17360	13.71	20230727	34650	-43.03	20220812	17360	13.71	20230727	4.12	N	158430	500	21 억		44021	N	N	0	N	00	N
142	20230807	120731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19670	460	2	2.39	157742210	8124	126.33	19200	19720	18990	24950	13450	19210	19416.82	1.01	0	3541	19696	19452	19226	18982	18756	19575	19105	22	5750	500	13440	10	1	4363577	858	5.04	1.19	12	0.19	3901.00	16467.00	34650	20220812	-43.23	17360	20230727	13.31	28500	-30.98	20230206	17360	13.31	20230727	34650	-43.23	20220812	17360	13.31	20230727	4.12	N	158430	500	21 억		44021	N	N	0	N	00	N
143	20230807	110725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19480	270	2	1.41	133581260	6889	107.12	19200	19650	18990	24950	13450	19210	19390.52	1.01	0	2818	19696	19452	19226	18982	18756	19575	19105	22	5750	500	13440	10	1	4363577	850	4.99	1.18	12	0.16	3901.00	16467.00	34650	20220812	-43.78	17360	20230727	12.21	28500	-31.65	20230206	17360	12.21	20230727	34650	-43.78	20220812	17360	12.21	20230727	4.12	N	158430	500	21 억		44021	N	N	0	N	00	N
144	20230807	100734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19280	70	2	0.36	39144410	2041	31.74	19200	19500	18990	24950	13450	19210	19179.03	1.01	0	499	19696	19452	19226	18982	18756	19575	19105	22	5750	500	13440	10	1	4363577	841	4.94	1.17	12	0.05	3901.00	16467.00	34650	20220812	-44.36	17360	20230727	11.06	28500	-32.35	20230206	17360	11.06	20230727	34650	-44.36	20220812	17360	11.06	20230727	4.12	N	158430	500	21 억		44021	N	N	0	N	00	N
145	20230807	090732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18990	-220	5	-1.15	7358080	387	6.02	19200	19200	18990	24950	13450	19210	19013.13	1.01	0	11	19696	19452	19226	18982	18756	19575	19105	22	5750	500	13440	10	1	4363577	829	4.87	1.15	12	0.01	3901.00	16467.00	34650	20220812	-45.19	17360	20230727	9.39	28500	-33.37	20230206	17360	9.39	20230727	34650	-45.19	20220812	17360	9.39	20230727	4.12	N	158430	500	21 억		44021	N	N	0	N	00	N
146	20230804	160726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19210	10	2	0.05	123205530	6431	48.96	19200	19470	19000	24950	13440	19200	19158.07	1.05	0	-1003	19633	19416	19083	18866	18533	19525	18975	22	5755	500	13440	10	1	4363577	838	4.92	1.17	12	0.15	3901.00	16467.00	34650	20220812	-44.56	17360	20230727	10.66	28500	-32.60	20230206	17360	10.66	20230727	34650	-44.56	20220812	17360	10.66	20230727	4.17	N	158430	500	21 억		45620	N	N	0	N	00	N
147	20230804	150725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19190	-10	5	-0.05	114104680	5957	45.35	19200	19470	19000	24950	13440	19200	19154.72	1.05	0	-1078	19633	19416	19083	18866	18533	19525	18975	22	5755	500	13440	10	1	4363577	837	4.92	1.17	12	0.14	3901.00	16467.00	34650	20220812	-44.62	17360	20230727	10.54	28500	-32.67	20230206	17360	10.54	20230727	34650	-44.62	20220812	17360	10.54	20230727	4.17	N	158430	500	21 억		45620	N	N	0	N	00	N
148	20230804	140738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19200	0	3	0.00	102102910	5330	40.58	19200	19470	19000	24950	13440	19200	19156.27	1.05	0	-1199	19633	19416	19083	18866	18533	19525	18975	22	5755	500	13440	10	1	4363577	838	4.92	1.17	12	0.12	3901.00	16467.00	34650	20220812	-44.59	17360	20230727	10.60	28500	-32.63	20230206	17360	10.60	20230727	34650	-44.59	20220812	17360	10.60	20230727	4.17	N	158430	500	21 억		45620	N	N	0	N	00	N
149	20230804	130724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19040	-160	5	-0.83	99930350	5216	39.71	19200	19470	19000	24950	13440	19200	19158.43	1.05	0	-1190	19633	19416	19083	18866	18533	19525	18975	22	5755	500	13440	10	1	4363577	831	4.88	1.16	12	0.12	3901.00	16467.00	34650	20220812	-45.05	17360	20230727	9.68	28500	-33.19	20230206	17360	9.68	20230727	34650	-45.05	20220812	17360	9.68	20230727	4.17	N	158430	500	21 억		45620	N	N	0	N	00	N
150	20230804	120722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19210	10	2	0.05	95005290	4958	37.75	19200	19470	19000	24950	13440	19200	19162.02	1.05	0	-1366	19633	19416	19083	18866	18533	19525	18975	22	5755	500	13440	10	1	4363577	838	4.92	1.17	12	0.11	3901.00	16467.00	34650	20220812	-44.56	17360	20230727	10.66	28500	-32.60	20230206	17360	10.66	20230727	34650	-44.56	20220812	17360	10.66	20230727	4.17	N	158430	500	21 억		45620	N	N	0	N	00	N
151	20230804	110729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19110	-90	5	-0.47	63671460	3321	25.28	19200	19470	19110	24950	13440	19200	19172.38	1.05	0	-582	19633	19416	19083	18866	18533	19525	18975	22	5755	500	13440	10	1	4363577	834	4.90	1.16	12	0.08	3901.00	16467.00	34650	20220812	-44.85	17360	20230727	10.08	28500	-32.95	20230206	17360	10.08	20230727	34650	-44.85	20220812	17360	10.08	20230727	4.17	N	158430	500	21 억		45620	N	N	0	N	00	N
152	20230804	100718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19190	-10	5	-0.05	20324030	1059	8.06	19200	19470	19140	24950	13440	19200	19191.72	1.05	0	330	19633	19416	19083	18866	18533	19525	18975	22	5755	500	13440	10	1	4363577	837	4.92	1.17	12	0.02	3901.00	16467.00	34650	20220812	-44.62	17360	20230727	10.54	28500	-32.67	20230206	17360	10.54	20230727	34650	-44.62	20220812	17360	10.54	20230727	4.17	N	158430	500	21 억		45620	N	N	0	N	00	N
153	20230804	090718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19190	-10	5	-0.05	5608180	292	2.22	19200	19470	19190	24950	13440	19200	19206.10	1.05	0	124	19633	19416	19083	18866	18533	19525	18975	22	5755	500	13440	10	1	4363577	837	4.92	1.17	12	0.01	3901.00	16467.00	34650	20220812	-44.62	17360	20230727	10.54	28500	-32.67	20230206	17360	10.54	20230727	34650	-44.62	20220812	17360	10.54	20230727	4.17	N	158430	500	21 억		45620	N	N	0	N	00	N
154	20230803	160718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19200	60	2	0.31	248564400	13113	90.05	19130	19300	18750	24850	13400	19140	18955.51	1.06	0	-580	19620	19380	19140	18900	18660	19500	19020	22	5725	500	13390	10	1	4363577	838	4.92	1.17	12	0.30	3901.00	16467.00	34650	20220812	-44.59	17360	20230727	10.60	28500	-32.63	20230206	17360	10.60	20230727	34650	-44.59	20220812	17360	10.60	20230727	4.24	N	158430	500	21 억		46283	N	N	0	N	00	N
155	20230803	150725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19290	150	2	0.78	239461280	12640	86.80	19130	19290	18750	24850	13400	19140	18944.72	1.06	0	-604	19620	19380	19140	18900	18660	19500	19020	22	5725	500	13390	10	1	4363577	842	4.94	1.17	12	0.29	3901.00	16467.00	34650	20220812	-44.33	17360	20230727	11.12	28500	-32.32	20230206	17360	11.12	20230727	34650	-44.33	20220812	17360	11.12	20230727	4.24	N	158430	500	21 억		46283	N	N	0	N	00	N
156	20230803	140718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19020	-120	5	-0.63	188552760	9982	68.55	19130	19190	18750	24850	13400	19140	18889.28	1.06	0	-1066	19620	19380	19140	18900	18660	19500	19020	22	5725	500	13390	10	1	4363577	830	4.88	1.16	12	0.23	3901.00	16467.00	34650	20220812	-45.11	17360	20230727	9.56	28500	-33.26	20230206	17360	9.56	20230727	34650	-45.11	20220812	17360	9.56	20230727	4.24	N	158430	500	21 억		46283	N	N	0	N	00	N
157	20230803	130722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18960	-180	5	-0.94	179534960	9507	65.29	19130	19190	18750	24850	13400	19140	18884.50	1.06	0	-1200	19620	19380	19140	18900	18660	19500	19020	22	5725	500	13390	10	1	4363577	827	4.86	1.15	12	0.22	3901.00	16467.00	34650	20220812	-45.28	17360	20230727	9.22	28500	-33.47	20230206	17360	9.22	20230727	34650	-45.28	20220812	17360	9.22	20230727	4.24	N	158430	500	21 억		46283	N	N	0	N	00	N
158	20230803	120724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18840	-300	5	-1.57	178194420	9436	64.80	19130	19190	18750	24850	13400	19140	18884.53	1.06	0	-1228	19620	19380	19140	18900	18660	19500	19020	22	5725	500	13390	10	1	4363577	822	4.83	1.14	12	0.22	3901.00	16467.00	34650	20220812	-45.63	17360	20230727	8.53	28500	-33.89	20230206	17360	8.53	20230727	34650	-45.63	20220812	17360	8.53	20230727	4.24	N	158430	500	21 억		46283	N	N	0	N	00	N
159	20230803	110715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19010	-130	5	-0.68	96004540	5072	34.83	19130	19190	18830	24850	13400	19140	18928.34	1.06	0	-389	19620	19380	19140	18900	18660	19500	19020	22	5725	500	13390	10	1	4363577	830	4.87	1.15	12	0.12	3901.00	16467.00	34650	20220812	-45.14	17360	20230727	9.50	28500	-33.30	20230206	17360	9.50	20230727	34650	-45.14	20220812	17360	9.50	20230727	4.24	N	158430	500	21 억		46283	N	N	0	N	00	N
160	20230803	100714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19070	-70	5	-0.37	63467490	3357	23.05	19130	19190	18830	24850	13400	19140	18906.01	1.06	0	913	19620	19380	19140	18900	18660	19500	19020	22	5725	500	13390	10	1	4363577	832	4.89	1.16	12	0.08	3901.00	16467.00	34650	20220812	-44.96	17360	20230727	9.85	28500	-33.09	20230206	17360	9.85	20230727	34650	-44.96	20220812	17360	9.85	20230727	4.24	N	158430	500	21 억		46283	N	N	0	N	00	N
161	20230803	090715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19130	-10	5	-0.05	5336060	279	1.92	19130	19150	19080	24850	13400	19140	19125.66	1.06	0	32	19620	19380	19140	18900	18660	19500	19020	22	5725	500	13390	10	1	4363577	835	4.90	1.16	12	0.01	3901.00	16467.00	34650	20220812	-44.79	17360	20230727	10.20	28500	-32.88	20230206	17360	10.20	20230727	34650	-44.79	20220812	17360	10.20	20230727	4.24	N	158430	500	21 억		46283	N	N	0	N	00	N
162	20230802	160719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19140	10	2	0.05	278494720	14562	72.51	19130	19380	18900	24850	13400	19130	19124.76	1.17	0	-4767	20296	19712	18806	18222	17316	20005	18515	22	5725	500	13390	10	1	4363577	835	4.91	1.16	12	0.33	3901.00	16467.00	34650	20220812	-44.76	17360	20230727	10.25	28500	-32.84	20230206	17360	10.25	20230727	34650	-44.76	20220812	17360	10.25	20230727	4.22	N	158430	500	21 억		51138	N	N	0	N	00	N
163	20230802	150728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19170	40	2	0.21	274607850	14359	71.50	19130	19380	18900	24850	13400	19130	19124.44	1.17	0	-4868	20296	19712	18806	18222	17316	20005	18515	22	5725	500	13390	10	1	4363577	836	4.91	1.16	12	0.33	3901.00	16467.00	34650	20220812	-44.68	17360	20230727	10.43	28500	-32.74	20230206	17360	10.43	20230727	34650	-44.68	20220812	17360	10.43	20230727	4.22	N	158430	500	21 억		51138	N	N	0	N	00	N
164	20230802	140721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19150	20	2	0.10	169189200	8828	43.96	19130	19380	19030	24850	13400	19130	19165.07	1.17	0	-3562	20296	19712	18806	18222	17316	20005	18515	22	5725	500	13390	10	1	4363577	836	4.91	1.16	12	0.20	3901.00	16467.00	34650	20220812	-44.73	17360	20230727	10.31	28500	-32.81	20230206	17360	10.31	20230727	34650	-44.73	20220812	17360	10.31	20230727	4.22	N	158430	500	21 억		51138	N	N	0	N	00	N
165	20230802	130716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19110	-20	5	-0.10	115705520	6024	30.00	19130	19380	19050	24850	13400	19130	19207.42	1.17	0	-1987	20296	19712	18806	18222	17316	20005	18515	22	5725	500	13390	10	1	4363577	834	4.90	1.16	12	0.14	3901.00	16467.00	34650	20220812	-44.85	17360	20230727	10.08	28500	-32.95	20230206	17360	10.08	20230727	34650	-44.85	20220812	17360	10.08	20230727	4.22	N	158430	500	21 억		51138	N	N	0	N	00	N
166	20230802	120711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19180	50	2	0.26	104649310	5445	27.11	19130	19380	19050	24850	13400	19130	19219.34	1.17	0	-1696	20296	19712	18806	18222	17316	20005	18515	22	5725	500	13390	10	1	4363577	837	4.92	1.16	12	0.12	3901.00	16467.00	34650	20220812	-44.65	17360	20230727	10.48	28500	-32.70	20230206	17360	10.48	20230727	34650	-44.65	20220812	17360	10.48	20230727	4.22	N	158430	500	21 억		51138	N	N	0	N	00	N
167	20230802	110712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19270	140	2	0.73	82998000	4314	21.48	19130	19380	19050	24850	13400	19130	19239.22	1.17	0	-855	20296	19712	18806	18222	17316	20005	18515	22	5725	500	13390	10	1	4363577	841	4.94	1.17	12	0.10	3901.00	16467.00	34650	20220812	-44.39	17360	20230727	11.00	28500	-32.39	20230206	17360	11.00	20230727	34650	-44.39	20220812	17360	11.00	20230727	4.22	N	158430	500	21 억		51138	N	N	0	N	00	N
168	20230802	100713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19380	250	2	1.31	35528120	1850	9.21	19130	19380	19050	24850	13400	19130	19204.39	1.17	0	227	20296	19712	18806	18222	17316	20005	18515	22	5725	500	13390	10	1	4363577	846	4.97	1.18	12	0.04	3901.00	16467.00	34650	20220812	-44.07	17360	20230727	11.64	28500	-32.00	20230206	17360	11.64	20230727	34650	-44.07	20220812	17360	11.64	20230727	4.22	N	158430	500	21 억		51138	N	N	0	N	00	N
169	20230802	090713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19120	-10	5	-0.05	6581420	344	1.71	19130	19180	19120	24850	13400	19130	19132.03	1.17	0	-79	20296	19712	18806	18222	17316	20005	18515	22	5725	500	13390	10	1	4363577	834	4.90	1.16	12	0.01	3901.00	16467.00	34650	20220812	-44.82	17360	20230727	10.14	28500	-32.91	20230206	17360	10.14	20230727	34650	-44.82	20220812	17360	10.14	20230727	4.22	N	158430	500	21 억		51138	N	N	0	N	00	N
170	20230801	160714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19130	170	2	0.90	384758190	20083	98.24	18960	19390	17900	24600	13280	18960	19158.40	1.02	0	6281	19686	19322	19006	18642	18326	19165	18485	22	5660	500	13270	10	1	4363577	835	4.90	1.16	12	0.46	3901.00	16467.00	34650	20220812	-44.79	17360	20230727	10.20	28500	-32.88	20230206	17360	10.20	20230727	34650	-44.79	20220812	17360	10.20	20230727	4.21	N	158430	500	21 억		44686	N	N	0	N	00	N
171	20230801	150710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19080	120	2	0.63	375635250	19606	95.91	18960	19390	17900	24600	13280	18960	19159.20	1.02	0	6200	19686	19322	19006	18642	18326	19165	18485	22	5660	500	13270	10	1	4363577	833	4.89	1.16	12	0.45	3901.00	16467.00	34650	20220812	-44.94	17360	20230727	9.91	28500	-33.05	20230206	17360	9.91	20230727	34650	-44.94	20220812	17360	9.91	20230727	4.21	N	158430	500	21 억		44686	N	N	0	N	00	N
172	20230801	140724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19200	240	2	1.27	343655080	17930	87.71	18960	19390	17900	24600	13280	18960	19166.49	1.02	0	5938	19686	19322	19006	18642	18326	19165	18485	22	5660	500	13270	10	1	4363577	838	4.92	1.17	12	0.41	3901.00	16467.00	34650	20220812	-44.59	17360	20230727	10.60	28500	-32.63	20230206	17360	10.60	20230727	34650	-44.59	20220812	17360	10.60	20230727	4.21	N	158430	500	21 억		44686	N	N	0	N	00	N
173	20230801	130708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19160	200	2	1.05	328715750	17149	83.89	18960	19390	17900	24600	13280	18960	19168.22	1.02	0	6175	19686	19322	19006	18642	18326	19165	18485	22	5660	500	13270	10	1	4363577	836	4.91	1.16	12	0.39	3901.00	16467.00	34650	20220812	-44.70	17360	20230727	10.37	28500	-32.77	20230206	17360	10.37	20230727	34650	-44.70	20220812	17360	10.37	20230727	4.21	N	158430	500	21 억		44686	N	N	0	N	00	N
174	20230801	120708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19330	370	2	1.95	305818180	15957	78.06	18960	19390	17900	24600	13280	18960	19165.14	1.02	0	6544	19686	19322	19006	18642	18326	19165	18485	22	5660	500	13270	10	1	4363577	843	4.96	1.17	12	0.37	3901.00	16467.00	34650	20220812	-44.21	17360	20230727	11.35	28500	-32.18	20230206	17360	11.35	20230727	34650	-44.21	20220812	17360	11.35	20230727	4.21	N	158430	500	21 억		44686	N	N	0	N	00	N
175	20230801	110705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19330	370	2	1.95	218997510	11446	55.99	18960	19390	17900	24600	13280	18960	19133.10	1.02	0	5358	19686	19322	19006	18642	18326	19165	18485	22	5660	500	13270	10	1	4363577	843	4.96	1.17	12	0.26	3901.00	16467.00	34650	20220812	-44.21	17360	20230727	11.35	28500	-32.18	20230206	17360	11.35	20230727	34650	-44.21	20220812	17360	11.35	20230727	4.21	N	158430	500	21 억		44686	N	N	0	N	00	N
176	20230801	100709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19280	320	2	1.69	151678130	7957	38.92	18960	19340	17900	24600	13280	18960	19062.23	1.02	0	3150	19686	19322	19006	18642	18326	19165	18485	22	5660	500	13270	10	1	4363577	841	4.94	1.17	12	0.18	3901.00	16467.00	34650	20220812	-44.36	17360	20230727	11.06	28500	-32.35	20230206	17360	11.06	20230727	34650	-44.36	20220812	17360	11.06	20230727	4.21	N	158430	500	21 억		44686	N	N	0	N	00	N
177	20230801	090703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18960	0	3	0.00	10889370	574	2.81	18960	19040	18960	24600	13280	18960	18971.03	1.02	0	210	19686	19322	19006	18642	18326	19165	18485	22	5660	500	13270	10	1	4363577	827	4.86	1.15	12	0.01	3901.00	16467.00	34650	20220812	-45.28	17360	20230727	9.22	28500	-33.47	20230206	17360	9.22	20230727	34650	-45.28	20220812	17360	9.22	20230727	4.21	N	158430	500	21 억		44686	N	N	0	N	00	N