KissMeData/394280/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	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18590	40	2	0.22	6628797420	358002	107.56	18350	18960	18190	24100	12990	18550	18515.96	4.39	0	-8784	19116	18832	18686	18402	18256	18760	18330	21	5550	100	12980	10	1	21413110	3981	-13.59	12.20	12	1.67	-1368.00	1524.00	27750	20230223	-33.01	7010	20230103	165.19	27750	-33.01	20230223	7010	165.19	20230103	27750	-33.01	20230223	7010	165.19	20230103	2.49	N	394280	100	21 억		939593	N	N	31	N	00	N
3	20230831	151553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18540	-10	5	-0.05	6481817220	350095	105.18	18350	18960	18190	24100	12990	18550	18514.42	4.39	0	-10274	19116	18832	18686	18402	18256	18760	18330	21	5550	100	12980	10	1	21413110	3970	-13.55	12.17	12	1.63	-1368.00	1524.00	27750	20230223	-33.19	7010	20230103	164.48	27750	-33.19	20230223	7010	164.48	20230103	27750	-33.19	20230223	7010	164.48	20230103	2.49	N	394280	100	21 억		939593	N	N	11	N	00	N
4	20230831	141721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18410	-140	5	-0.75	5804786890	313556	94.20	18350	18960	18190	24100	12990	18550	18512.73	4.39	0	-13746	19116	18832	18686	18402	18256	18760	18330	21	5550	100	12980	10	1	21413110	3942	-13.46	12.08	12	1.46	-1368.00	1524.00	27750	20230223	-33.66	7010	20230103	162.62	27750	-33.66	20230223	7010	162.62	20230103	27750	-33.66	20230223	7010	162.62	20230103	2.49	N	394280	100	21 억		939593	N	N	11	N	00	N
5	20230831	131641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18510	-40	5	-0.22	5112354590	275884	82.89	18350	18960	18190	24100	12990	18550	18530.79	4.39	0	-17656	19116	18832	18686	18402	18256	18760	18330	21	5550	100	12980	10	1	21413110	3964	-13.53	12.15	12	1.29	-1368.00	1524.00	27750	20230223	-33.30	7010	20230103	164.05	27750	-33.30	20230223	7010	164.05	20230103	27750	-33.30	20230223	7010	164.05	20230103	2.49	N	394280	100	21 억		939593	N	N	11	N	00	N
6	20230831	121738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18530	-20	5	-0.11	4602172500	248255	74.59	18350	18960	18190	24100	12990	18550	18538.07	4.39	0	-17887	19116	18832	18686	18402	18256	18760	18330	21	5550	100	12980	10	1	21413110	3968	-13.55	12.16	12	1.16	-1368.00	1524.00	27750	20230223	-33.23	7010	20230103	164.34	27750	-33.23	20230223	7010	164.34	20230103	27750	-33.23	20230223	7010	164.34	20230103	2.49	N	394280	100	21 억		939593	N	N	11	N	00	N
7	20230831	112218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18690	140	2	0.75	4138360220	223351	67.10	18350	18960	18190	24100	12990	18550	18528.48	4.39	0	-22037	19116	18832	18686	18402	18256	18760	18330	21	5550	100	12980	10	1	21413110	4002	-13.66	12.26	12	1.04	-1368.00	1524.00	27750	20230223	-32.65	7010	20230103	166.62	27750	-32.65	20230223	7010	166.62	20230103	27750	-32.65	20230223	7010	166.62	20230103	2.49	N	394280	100	21 억		939593	N	N	11	N	00	N
8	20230831	101827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18580	30	2	0.16	3542647670	191451	57.52	18350	18960	18190	24100	12990	18550	18504.13	4.39	0	-22890	19116	18832	18686	18402	18256	18760	18330	21	5550	100	12980	10	1	21413110	3979	-13.58	12.19	12	0.89	-1368.00	1524.00	27750	20230223	-33.05	7010	20230103	165.05	27750	-33.05	20230223	7010	165.05	20230103	27750	-33.05	20230223	7010	165.05	20230103	2.49	N	394280	100	21 억		939593	N	N	11	N	00	N
9	20230831	091659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18220	-330	5	-1.78	1019942120	55792	16.76	18350	18480	18190	24100	12990	18550	18279.78	4.39	0	-5834	19116	18832	18686	18402	18256	18760	18330	21	5550	100	12980	10	1	21413110	3901	-13.32	11.96	12	0.26	-1368.00	1524.00	27750	20230223	-34.34	7010	20230103	159.91	27750	-34.34	20230223	7010	159.91	20230103	27750	-34.34	20230223	7010	159.91	20230103	2.49	N	394280	100	21 억		939593	N	N	11	N	00	N
10	20230830	161241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18550	-40	5	-0.22	6161430760	329698	124.40	18780	18970	18540	24150	13020	18590	18688.76	4.40	0	-2510	18896	18742	18436	18282	17976	18820	18360	21	5560	100	13010	10	1	21413110	3972	-13.56	12.17	12	1.54	-1368.00	1524.00	27750	20230223	-33.15	7010	20230103	164.62	27750	-33.15	20230223	7010	164.62	20230103	27750	-33.15	20230223	7010	164.62	20230103	2.53	N	394280	100	21 억		941466	N	N	11	N	00	N
11	20230830	151526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	10	2	0.05	5941958600	317873	119.94	18780	18970	18540	24150	13020	18590	18693.04	4.40	0	-2387	18896	18742	18436	18282	17976	18820	18360	21	5560	100	13010	10	1	21413110	3983	-13.60	12.20	12	1.48	-1368.00	1524.00	27750	20230223	-32.97	7010	20230103	165.34	27750	-32.97	20230223	7010	165.34	20230103	27750	-32.97	20230223	7010	165.34	20230103	2.53	N	394280	100	21 억		941466	N	N	1	N	00	N
12	20230830	141625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18740	150	2	0.81	5100706710	272746	102.91	18780	18970	18540	24150	13020	18590	18701.52	4.40	0	11274	18896	18742	18436	18282	17976	18820	18360	21	5560	100	13010	10	1	21413110	4013	-13.70	12.30	12	1.27	-1368.00	1524.00	27750	20230223	-32.47	7010	20230103	167.33	27750	-32.47	20230223	7010	167.33	20230103	27750	-32.47	20230223	7010	167.33	20230103	2.53	N	394280	100	21 억		941466	N	N	1	N	00	N
13	20230830	131624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18790	200	2	1.08	4310519820	230837	87.10	18780	18800	18540	24150	13020	18590	18673.62	4.40	0	13197	18896	18742	18436	18282	17976	18820	18360	21	5560	100	13010	10	1	21413110	4024	-13.74	12.33	12	1.08	-1368.00	1524.00	27750	20230223	-32.29	7010	20230103	168.05	27750	-32.29	20230223	7010	168.05	20230103	27750	-32.29	20230223	7010	168.05	20230103	2.53	N	394280	100	21 억		941466	N	N	1	N	00	N
14	20230830	121635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18720	130	2	0.70	3624792160	194177	73.26	18780	18800	18540	24150	13020	18590	18667.67	4.40	0	5552	18896	18742	18436	18282	17976	18820	18360	21	5560	100	13010	10	1	21413110	4009	-13.68	12.28	12	0.91	-1368.00	1524.00	27750	20230223	-32.54	7010	20230103	167.05	27750	-32.54	20230223	7010	167.05	20230103	27750	-32.54	20230223	7010	167.05	20230103	2.53	N	394280	100	21 억		941466	N	N	1	N	00	N
15	20230830	112204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18650	60	2	0.32	3095976090	165927	62.61	18780	18800	18540	24150	13020	18590	18658.88	4.40	0	-2728	18896	18742	18436	18282	17976	18820	18360	21	5560	100	13010	10	1	21413110	3994	-13.63	12.24	12	0.77	-1368.00	1524.00	27750	20230223	-32.79	7010	20230103	166.05	27750	-32.79	20230223	7010	166.05	20230103	27750	-32.79	20230223	7010	166.05	20230103	2.53	N	394280	100	21 억		941466	N	N	1	N	00	N
16	20230830	101726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18650	60	2	0.32	2537696360	135990	51.31	18780	18800	18540	24150	13020	18590	18661.17	4.40	0	-7882	18896	18742	18436	18282	17976	18820	18360	21	5560	100	13010	10	1	21413110	3994	-13.63	12.24	12	0.64	-1368.00	1524.00	27750	20230223	-32.79	7010	20230103	166.05	27750	-32.79	20230223	7010	166.05	20230103	27750	-32.79	20230223	7010	166.05	20230103	2.53	N	394280	100	21 억		941466	N	N	1	N	00	N
17	20230830	091630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	10	2	0.05	1019669640	54598	20.60	18780	18790	18570	24150	13020	18590	18676.77	4.40	0	-15497	18896	18742	18436	18282	17976	18820	18360	21	5560	100	13010	10	1	21413110	3983	-13.60	12.20	12	0.25	-1368.00	1524.00	27750	20230223	-32.97	7010	20230103	165.34	27750	-32.97	20230223	7010	165.34	20230103	27750	-32.97	20230223	7010	165.34	20230103	2.53	N	394280	100	21 억		941466	N	N	1	N	00	N
18	20230829	161235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18590	460	2	2.54	4722170950	256802	168.06	18290	18590	18130	23550	12700	18130	18387.24	4.27	0	25689	18536	18332	18216	18012	17896	18275	17955	21	5420	100	12690	10	1	21413110	3981	-13.59	12.20	12	1.20	-1368.00	1524.00	27750	20230223	-33.01	7010	20230103	165.19	27750	-33.01	20230223	7010	165.19	20230103	27750	-33.01	20230223	7010	165.19	20230103	2.49	N	394280	100	21 억		913626	N	N	1	N	00	N
19	20230829	151538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18570	440	2	2.43	4555199180	247816	162.18	18290	18580	18130	23550	12700	18130	18381.38	4.27	0	24536	18536	18332	18216	18012	17896	18275	17955	21	5420	100	12690	10	1	21413110	3976	-13.57	12.19	12	1.16	-1368.00	1524.00	27750	20230223	-33.08	7010	20230103	164.91	27750	-33.08	20230223	7010	164.91	20230103	27750	-33.08	20230223	7010	164.91	20230103	2.49	N	394280	100	21 억		913626	N	N	13	N	00	N
20	20230829	141725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18550	420	2	2.32	3760714800	204983	134.15	18290	18580	18130	23550	12700	18130	18346.47	4.27	0	25268	18536	18332	18216	18012	17896	18275	17955	21	5420	100	12690	10	1	21413110	3972	-13.56	12.17	12	0.96	-1368.00	1524.00	27750	20230223	-33.15	7010	20230103	164.62	27750	-33.15	20230223	7010	164.62	20230103	27750	-33.15	20230223	7010	164.62	20230103	2.49	N	394280	100	21 억		913626	N	N	13	N	00	N
21	20230829	131610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18310	180	2	0.99	2880008240	157209	102.88	18290	18550	18130	23550	12700	18130	18319.61	4.27	0	2278	18536	18332	18216	18012	17896	18275	17955	21	5420	100	12690	10	1	21413110	3921	-13.38	12.01	12	0.73	-1368.00	1524.00	27750	20230223	-34.02	7010	20230103	161.20	27750	-34.02	20230223	7010	161.20	20230103	27750	-34.02	20230223	7010	161.20	20230103	2.49	N	394280	100	21 억		913626	N	N	13	N	00	N
22	20230829	121728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18310	180	2	0.99	2698181760	147274	96.38	18290	18550	18130	23550	12700	18130	18320.83	4.27	0	1878	18536	18332	18216	18012	17896	18275	17955	21	5420	100	12690	10	1	21413110	3921	-13.38	12.01	12	0.69	-1368.00	1524.00	27750	20230223	-34.02	7010	20230103	161.20	27750	-34.02	20230223	7010	161.20	20230103	27750	-34.02	20230223	7010	161.20	20230103	2.49	N	394280	100	21 억		913626	N	N	13	N	00	N
23	20230829	112432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18340	210	2	1.16	2466498580	134614	88.10	18290	18550	18130	23550	12700	18130	18322.75	4.27	0	2186	18536	18332	18216	18012	17896	18275	17955	21	5420	100	12690	10	1	21413110	3927	-13.41	12.03	12	0.63	-1368.00	1524.00	27750	20230223	-33.91	7010	20230103	161.63	27750	-33.91	20230223	7010	161.63	20230103	27750	-33.91	20230223	7010	161.63	20230103	2.49	N	394280	100	21 억		913626	N	N	13	N	00	N
24	20230829	101825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18210	80	2	0.44	1566186300	85478	55.94	18290	18550	18130	23550	12700	18130	18322.68	4.27	0	4832	18536	18332	18216	18012	17896	18275	17955	21	5420	100	12690	10	1	21413110	3899	-13.31	11.95	12	0.40	-1368.00	1524.00	27750	20230223	-34.38	7010	20230103	159.77	27750	-34.38	20230223	7010	159.77	20230103	27750	-34.38	20230223	7010	159.77	20230103	2.49	N	394280	100	21 억		913626	N	N	13	N	00	N
25	20230829	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18300	170	2	0.94	703863580	38209	25.01	18290	18550	18220	23550	12700	18130	18421.41	4.27	0	4476	18536	18332	18216	18012	17896	18275	17955	21	5420	100	12690	10	1	21413110	3919	-13.38	12.01	12	0.18	-1368.00	1524.00	27750	20230223	-34.05	7010	20230103	161.06	27750	-34.05	20230223	7010	161.06	20230103	27750	-34.05	20230223	7010	161.06	20230103	2.49	N	394280	100	21 억		913626	N	N	13	N	00	N
26	20230828	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	-90	5	-0.49	2678221120	147353	51.14	18420	18420	18100	23650	12760	18220	18175.66	4.26	0	-6600	18753	18486	18343	18076	17933	18415	18005	21	5430	100	12750	10	1	21413110	3882	-13.25	11.90	12	0.69	-1368.00	1524.00	27750	20230223	-34.67	7010	20230103	158.63	27750	-34.67	20230223	7010	158.63	20230103	27750	-34.67	20230223	7010	158.63	20230103	2.52	N	394280	100	21 억		913004	N	N	13	N	00	N
27	20230828	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18190	-30	5	-0.16	2512982780	138244	47.98	18420	18420	18100	23650	12760	18220	18177.88	4.26	0	-7737	18753	18486	18343	18076	17933	18415	18005	21	5430	100	12750	10	1	21413110	3895	-13.30	11.94	12	0.65	-1368.00	1524.00	27750	20230223	-34.45	7010	20230103	159.49	27750	-34.45	20230223	7010	159.49	20230103	27750	-34.45	20230223	7010	159.49	20230103	2.52	N	394280	100	21 억		913004	N	N	0	N	00	N
28	20230828	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18150	-70	5	-0.38	2210104050	121588	42.20	18420	18420	18100	23650	12760	18220	18176.99	4.26	0	-9533	18753	18486	18343	18076	17933	18415	18005	21	5430	100	12750	10	1	21413110	3886	-13.27	11.91	12	0.57	-1368.00	1524.00	27750	20230223	-34.59	7010	20230103	158.92	27750	-34.59	20230223	7010	158.92	20230103	27750	-34.59	20230223	7010	158.92	20230103	2.52	N	394280	100	21 억		913004	N	N	0	N	00	N
29	20230828	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	-20	5	-0.11	1753959150	96464	33.48	18420	18420	18100	23650	12760	18220	18182.53	4.26	0	-10831	18753	18486	18343	18076	17933	18415	18005	21	5430	100	12750	10	1	21413110	3897	-13.30	11.94	12	0.45	-1368.00	1524.00	27750	20230223	-34.41	7010	20230103	159.63	27750	-34.41	20230223	7010	159.63	20230103	27750	-34.41	20230223	7010	159.63	20230103	2.52	N	394280	100	21 억		913004	N	N	0	N	00	N
30	20230828	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	-20	5	-0.11	1616220510	88893	30.85	18420	18420	18100	23650	12760	18220	18181.64	4.26	0	-11629	18753	18486	18343	18076	17933	18415	18005	21	5430	100	12750	10	1	21413110	3897	-13.30	11.94	12	0.42	-1368.00	1524.00	27750	20230223	-34.41	7010	20230103	159.63	27750	-34.41	20230223	7010	159.63	20230103	27750	-34.41	20230223	7010	159.63	20230103	2.52	N	394280	100	21 억		913004	N	N	0	N	00	N
31	20230828	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	-50	5	-0.27	1390067670	76454	26.53	18420	18420	18100	23650	12760	18220	18181.75	4.26	0	-12373	18753	18486	18343	18076	17933	18415	18005	21	5430	100	12750	10	1	21413110	3891	-13.28	11.92	12	0.36	-1368.00	1524.00	27750	20230223	-34.52	7010	20230103	159.20	27750	-34.52	20230223	7010	159.20	20230103	27750	-34.52	20230223	7010	159.20	20230103	2.52	N	394280	100	21 억		913004	N	N	0	N	00	N
32	20230828	101154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	-90	5	-0.49	986877840	54247	18.83	18420	18420	18100	23650	12760	18220	18192.30	4.26	0	-11909	18753	18486	18343	18076	17933	18415	18005	21	5430	100	12750	10	1	21413110	3882	-13.25	11.90	12	0.25	-1368.00	1524.00	27750	20230223	-34.67	7010	20230103	158.63	27750	-34.67	20230223	7010	158.63	20230103	27750	-34.67	20230223	7010	158.63	20230103	2.52	N	394280	100	21 억		913004	N	N	0	N	00	N
33	20230828	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18220	0	3	0.00	313529400	17182	5.96	18420	18420	18100	23650	12760	18220	18247.55	4.26	0	-4777	18753	18486	18343	18076	17933	18415	18005	21	5430	100	12750	10	1	21413110	3901	-13.32	11.96	12	0.08	-1368.00	1524.00	27750	20230223	-34.34	7010	20230103	159.91	27750	-34.34	20230223	7010	159.91	20230103	27750	-34.34	20230223	7010	159.91	20230103	2.52	N	394280	100	21 억		913004	N	N	0	N	00	N
34	20230825	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18220	-820	5	-4.31	5220766710	284551	61.97	18510	18610	18200	24750	13330	19040	18344.94	4.55	0	-65110	19813	19426	19213	18826	18613	19320	18720	21	5710	100	13320	10	1	21413110	3901	-13.32	11.96	12	1.33	-1368.00	1524.00	27750	20230223	-34.34	7010	20230103	159.91	27750	-34.34	20230223	7010	159.91	20230103	27750	-34.34	20230223	7010	159.91	20230103	2.53	N	394280	100	21 억		973353	N	N	7	N	00	N
35	20230825	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18260	-780	5	-4.10	4979978590	271344	59.10	18510	18610	18200	24750	13330	19040	18349.99	4.55	0	-64163	19813	19426	19213	18826	18613	19320	18720	21	5710	100	13320	10	1	21413110	3910	-13.35	11.98	12	1.27	-1368.00	1524.00	27750	20230223	-34.20	7010	20230103	160.49	27750	-34.20	20230223	7010	160.49	20230103	27750	-34.20	20230223	7010	160.49	20230103	2.53	N	394280	100	21 억		973353	N	N	7	N	00	N
36	20230825	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18210	-830	5	-4.36	4527793130	246549	53.70	18510	18610	18200	24750	13330	19040	18361.41	4.55	0	-60610	19813	19426	19213	18826	18613	19320	18720	21	5710	100	13320	10	1	21413110	3899	-13.31	11.95	12	1.15	-1368.00	1524.00	27750	20230223	-34.38	7010	20230103	159.77	27750	-34.38	20230223	7010	159.77	20230103	27750	-34.38	20230223	7010	159.77	20230103	2.53	N	394280	100	21 억		973353	N	N	7	N	00	N
37	20230825	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18280	-760	5	-3.99	3906018130	212462	46.27	18510	18610	18200	24750	13330	19040	18380.87	4.55	0	-52632	19813	19426	19213	18826	18613	19320	18720	21	5710	100	13320	10	1	21413110	3914	-13.36	11.99	12	0.99	-1368.00	1524.00	27750	20230223	-34.13	7010	20230103	160.77	27750	-34.13	20230223	7010	160.77	20230103	27750	-34.13	20230223	7010	160.77	20230103	2.53	N	394280	100	21 억		973353	N	N	7	N	00	N
38	20230825	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18230	-810	5	-4.25	3391817730	184251	40.13	18510	18610	18210	24750	13330	19040	18404.59	4.55	0	-45868	19813	19426	19213	18826	18613	19320	18720	21	5710	100	13320	10	1	21413110	3904	-13.33	11.96	12	0.86	-1368.00	1524.00	27750	20230223	-34.31	7010	20230103	160.06	27750	-34.31	20230223	7010	160.06	20230103	27750	-34.31	20230223	7010	160.06	20230103	2.53	N	394280	100	21 억		973353	N	N	7	N	00	N
39	20230825	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18340	-700	5	-3.68	2597668960	140860	30.68	18510	18610	18330	24750	13330	19040	18436.41	4.55	0	-32290	19813	19426	19213	18826	18613	19320	18720	21	5710	100	13320	10	1	21413110	3927	-13.41	12.03	12	0.66	-1368.00	1524.00	27750	20230223	-33.91	7010	20230103	161.63	27750	-33.91	20230223	7010	161.63	20230103	27750	-33.91	20230223	7010	161.63	20230103	2.53	N	394280	100	21 억		973353	N	N	7	N	00	N
40	20230825	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18370	-670	5	-3.52	1995998160	108091	23.54	18510	18610	18330	24750	13330	19040	18459.53	4.55	0	-17197	19813	19426	19213	18826	18613	19320	18720	21	5710	100	13320	10	1	21413110	3934	-13.43	12.05	12	0.50	-1368.00	1524.00	27750	20230223	-33.80	7010	20230103	162.05	27750	-33.80	20230223	7010	162.05	20230103	27750	-33.80	20230223	7010	162.05	20230103	2.53	N	394280	100	21 억		973353	N	N	7	N	00	N
41	20230825	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18500	-540	5	-2.84	634623890	34244	7.46	18510	18610	18480	24750	13330	19040	18514.18	4.55	0	897	19813	19426	19213	18826	18613	19320	18720	21	5710	100	13320	10	1	21413110	3961	-13.52	12.14	12	0.16	-1368.00	1524.00	27750	20230223	-33.33	7010	20230103	163.91	27750	-33.33	20230223	7010	163.91	20230103	27750	-33.33	20230223	7010	163.91	20230103	2.53	N	394280	100	21 억		973353	N	N	7	N	00	N
42	20230824	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19040	420	2	2.26	8786586460	455142	297.96	19260	19600	19000	24200	13040	18620	19305.86	4.46	0	20935	19233	18926	18763	18456	18293	19080	18610	21	5580	100	13030	10	1	21413110	4077	-13.92	12.49	12	2.13	-1368.00	1524.00	27750	20230223	-31.39	7010	20230103	171.61	27750	-31.39	20230223	7010	171.61	20230103	27750	-31.39	20230223	7010	171.61	20230103	2.48	N	394280	100	21 억		955015	N	N	7	N	00	N
43	20230824	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19020	400	2	2.15	8583433810	444470	290.97	19260	19600	19000	24200	13040	18620	19311.62	4.46	0	21979	19233	18926	18763	18456	18293	19080	18610	21	5580	100	13030	10	1	21413110	4073	-13.90	12.48	12	2.08	-1368.00	1524.00	27750	20230223	-31.46	7010	20230103	171.33	27750	-31.46	20230223	7010	171.33	20230103	27750	-31.46	20230223	7010	171.33	20230103	2.48	N	394280	100	21 억		955015	N	N	6	N	00	N
44	20230824	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19050	430	2	2.31	8064065990	417183	273.11	19260	19600	19020	24200	13040	18620	19329.80	4.46	0	30549	19233	18926	18763	18456	18293	19080	18610	21	5580	100	13030	10	1	21413110	4079	-13.93	12.50	12	1.95	-1368.00	1524.00	27750	20230223	-31.35	7010	20230103	171.75	27750	-31.35	20230223	7010	171.75	20230103	27750	-31.35	20230223	7010	171.75	20230103	2.48	N	394280	100	21 억		955015	N	N	6	N	00	N
45	20230824	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19100	480	2	2.58	7485729650	386851	253.25	19260	19600	19050	24200	13040	18620	19350.42	4.46	0	33838	19233	18926	18763	18456	18293	19080	18610	21	5580	100	13030	10	1	21413110	4090	-13.96	12.53	12	1.81	-1368.00	1524.00	27750	20230223	-31.17	7010	20230103	172.47	27750	-31.17	20230223	7010	172.47	20230103	27750	-31.17	20230223	7010	172.47	20230103	2.48	N	394280	100	21 억		955015	N	N	6	N	00	N
46	20230824	121201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19170	550	2	2.95	6924651720	357551	234.07	19260	19600	19050	24200	13040	18620	19366.89	4.46	0	42764	19233	18926	18763	18456	18293	19080	18610	21	5580	100	13030	10	1	21413110	4105	-14.01	12.58	12	1.67	-1368.00	1524.00	27750	20230223	-30.92	7010	20230103	173.47	27750	-30.92	20230223	7010	173.47	20230103	27750	-30.92	20230223	7010	173.47	20230103	2.48	N	394280	100	21 억		955015	N	N	6	N	00	N
47	20230824	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19320	700	2	3.76	6117888870	315713	206.68	19260	19600	19050	24200	13040	18620	19378.01	4.46	0	54578	19233	18926	18763	18456	18293	19080	18610	21	5580	100	13030	10	1	21413110	4137	-14.12	12.68	12	1.47	-1368.00	1524.00	27750	20230223	-30.38	7010	20230103	175.61	27750	-30.38	20230223	7010	175.61	20230103	27750	-30.38	20230223	7010	175.61	20230103	2.48	N	394280	100	21 억		955015	N	N	6	N	00	N
48	20230824	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19410	790	2	4.24	4531206560	234227	153.34	19260	19500	19050	24200	13040	18620	19345.36	4.46	0	52094	19233	18926	18763	18456	18293	19080	18610	21	5580	100	13030	10	1	21413110	4156	-14.19	12.74	12	1.09	-1368.00	1524.00	27750	20230223	-30.05	7010	20230103	176.89	27750	-30.05	20230223	7010	176.89	20230103	27750	-30.05	20230223	7010	176.89	20230103	2.48	N	394280	100	21 억		955015	N	N	6	N	00	N
49	20230824	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19190	570	2	3.06	1200577230	62394	40.85	19260	19420	19050	24200	13040	18620	19241.87	4.46	0	5687	19233	18926	18763	18456	18293	19080	18610	21	5580	100	13030	10	1	21413110	4109	-14.03	12.59	12	0.29	-1368.00	1524.00	27750	20230223	-30.85	7010	20230103	173.75	27750	-30.85	20230223	7010	173.75	20230103	27750	-30.85	20230223	7010	173.75	20230103	2.48	N	394280	100	21 억		955015	N	N	6	N	00	N
50	20230823	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18620	-330	5	-1.74	2818682470	150273	52.44	18600	19070	18600	24600	13270	18950	18756.42	4.48	0	-5177	20123	19536	19073	18486	18023	19305	18255	21	5650	100	13260	10	1	21413110	3987	-13.61	12.22	12	0.70	-1368.00	1524.00	27750	20230223	-32.90	7010	20230103	165.62	27750	-32.90	20230223	7010	165.62	20230103	27750	-32.90	20230223	7010	165.62	20230103	2.52	N	394280	100	21 억		959757	N	N	6	N	00	N
51	20230823	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18640	-310	5	-1.64	2669357840	142251	49.64	18600	19070	18600	24600	13270	18950	18764.41	4.48	0	-4849	20123	19536	19073	18486	18023	19305	18255	21	5650	100	13260	10	1	21413110	3991	-13.63	12.23	12	0.66	-1368.00	1524.00	27750	20230223	-32.83	7010	20230103	165.91	27750	-32.83	20230223	7010	165.91	20230103	27750	-32.83	20230223	7010	165.91	20230103	2.52	N	394280	100	21 억		959757	N	N	11	N	00	N
52	20230823	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	-250	5	-1.32	2234166290	118927	41.50	18600	19070	18600	24600	13270	18950	18785.27	4.48	0	-2431	20123	19536	19073	18486	18023	19305	18255	21	5650	100	13260	10	1	21413110	4004	-13.67	12.27	12	0.56	-1368.00	1524.00	27750	20230223	-32.61	7010	20230103	166.76	27750	-32.61	20230223	7010	166.76	20230103	27750	-32.61	20230223	7010	166.76	20230103	2.52	N	394280	100	21 억		959757	N	N	11	N	00	N
53	20230823	131147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18800	-150	5	-0.79	1918416610	102086	35.63	18600	19070	18600	24600	13270	18950	18791.31	4.48	0	178	20123	19536	19073	18486	18023	19305	18255	21	5650	100	13260	10	1	21413110	4026	-13.74	12.34	12	0.48	-1368.00	1524.00	27750	20230223	-32.25	7010	20230103	168.19	27750	-32.25	20230223	7010	168.19	20230103	27750	-32.25	20230223	7010	168.19	20230103	2.52	N	394280	100	21 억		959757	N	N	11	N	00	N
54	20230823	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18830	-120	5	-0.63	1773591180	94372	32.93	18600	19070	18600	24600	13270	18950	18792.70	4.48	0	253	20123	19536	19073	18486	18023	19305	18255	21	5650	100	13260	10	1	21413110	4032	-13.76	12.36	12	0.44	-1368.00	1524.00	27750	20230223	-32.14	7010	20230103	168.62	27750	-32.14	20230223	7010	168.62	20230103	27750	-32.14	20230223	7010	168.62	20230103	2.52	N	394280	100	21 억		959757	N	N	11	N	00	N
55	20230823	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18660	-290	5	-1.53	1432328840	76147	26.57	18600	19070	18600	24600	13270	18950	18809.04	4.48	0	-4386	20123	19536	19073	18486	18023	19305	18255	21	5650	100	13260	10	1	21413110	3996	-13.64	12.24	12	0.36	-1368.00	1524.00	27750	20230223	-32.76	7010	20230103	166.19	27750	-32.76	20230223	7010	166.19	20230103	27750	-32.76	20230223	7010	166.19	20230103	2.52	N	394280	100	21 억		959757	N	N	11	N	00	N
56	20230823	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18900	-50	5	-0.26	1021474610	54279	18.94	18600	19070	18600	24600	13270	18950	18817.63	4.48	0	985	20123	19536	19073	18486	18023	19305	18255	21	5650	100	13260	10	1	21413110	4047	-13.82	12.40	12	0.25	-1368.00	1524.00	27750	20230223	-31.89	7010	20230103	169.61	27750	-31.89	20230223	7010	169.61	20230103	27750	-31.89	20230223	7010	169.61	20230103	2.52	N	394280	100	21 억		959757	N	N	11	N	00	N
57	20230823	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18720	-230	5	-1.21	355476990	19054	6.65	18600	18780	18600	24600	13270	18950	18647.59	4.48	0	-858	20123	19536	19073	18486	18023	19305	18255	21	5650	100	13260	10	1	21413110	4009	-13.68	12.28	12	0.09	-1368.00	1524.00	27750	20230223	-32.54	7010	20230103	167.05	27750	-32.54	20230223	7010	167.05	20230103	27750	-32.54	20230223	7010	167.05	20230103	2.52	N	394280	100	21 억		959757	N	N	11	N	00	N
58	20230822	161145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18950	-200	5	-1.04	5429226490	283983	96.32	19500	19660	18610	24850	13410	19150	19118.99	4.63	0	-36737	20010	19580	19050	18620	18090	19795	18835	21	5700	100	13400	10	1	21413110	4058	-13.85	12.43	12	1.33	-1368.00	1524.00	27750	20230223	-31.71	7010	20230103	170.33	27750	-31.71	20230223	7010	170.33	20230103	27750	-31.71	20230223	7010	170.33	20230103	2.56	N	394280	100	21 억		990737	N	N	11	N	00	N
59	20230822	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18740	-410	5	-2.14	5189176520	271275	92.01	19500	19660	18610	24850	13410	19150	19128.84	4.63	0	-35360	20010	19580	19050	18620	18090	19795	18835	21	5700	100	13400	10	1	21413110	4013	-13.70	12.30	12	1.27	-1368.00	1524.00	27750	20230223	-32.47	7010	20230103	167.33	27750	-32.47	20230223	7010	167.33	20230103	27750	-32.47	20230223	7010	167.33	20230103	2.56	N	394280	100	21 억		990737	N	N	0	N	00	N
60	20230822	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19000	-150	5	-0.78	4123680280	214633	72.80	19500	19660	18980	24850	13410	19150	19212.70	4.63	0	-21067	20010	19580	19050	18620	18090	19795	18835	21	5700	100	13400	10	1	21413110	4068	-13.89	12.47	12	1.00	-1368.00	1524.00	27750	20230223	-31.53	7010	20230103	171.04	27750	-31.53	20230223	7010	171.04	20230103	27750	-31.53	20230223	7010	171.04	20230103	2.56	N	394280	100	21 억		990737	N	N	0	N	00	N
61	20230822	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19050	-100	5	-0.52	3629869340	188667	63.99	19500	19660	18980	24850	13410	19150	19239.56	4.63	0	-10125	20010	19580	19050	18620	18090	19795	18835	21	5700	100	13400	10	1	21413110	4079	-13.93	12.50	12	0.88	-1368.00	1524.00	27750	20230223	-31.35	7010	20230103	171.75	27750	-31.35	20230223	7010	171.75	20230103	27750	-31.35	20230223	7010	171.75	20230103	2.56	N	394280	100	21 억		990737	N	N	0	N	00	N
62	20230822	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19120	-30	5	-0.16	3211558560	166729	56.55	19500	19660	18980	24850	13410	19150	19262.15	4.63	0	-5114	20010	19580	19050	18620	18090	19795	18835	21	5700	100	13400	10	1	21413110	4094	-13.98	12.55	12	0.78	-1368.00	1524.00	27750	20230223	-31.10	7010	20230103	172.75	27750	-31.10	20230223	7010	172.75	20230103	27750	-31.10	20230223	7010	172.75	20230103	2.56	N	394280	100	21 억		990737	N	N	0	N	00	N
63	20230822	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19050	-100	5	-0.52	3018540220	156603	53.12	19500	19660	18980	24850	13410	19150	19275.11	4.63	0	-4496	20010	19580	19050	18620	18090	19795	18835	21	5700	100	13400	10	1	21413110	4079	-13.93	12.50	12	0.73	-1368.00	1524.00	27750	20230223	-31.35	7010	20230103	171.75	27750	-31.35	20230223	7010	171.75	20230103	27750	-31.35	20230223	7010	171.75	20230103	2.56	N	394280	100	21 억		990737	N	N	0	N	00	N
64	20230822	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19200	50	2	0.26	2425326820	125552	42.58	19500	19660	18980	24850	13410	19150	19317.31	4.63	0	282	20010	19580	19050	18620	18090	19795	18835	21	5700	100	13400	10	1	21413110	4111	-14.04	12.60	12	0.59	-1368.00	1524.00	27750	20230223	-30.81	7010	20230103	173.89	27750	-30.81	20230223	7010	173.89	20230103	27750	-30.81	20230223	7010	173.89	20230103	2.56	N	394280	100	21 억		990737	N	N	0	N	00	N
65	20230822	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19300	150	2	0.78	1060848370	54455	18.47	19500	19660	19220	24850	13410	19150	19481.19	4.63	0	5642	20010	19580	19050	18620	18090	19795	18835	21	5700	100	13400	10	1	21413110	4133	-14.11	12.66	12	0.25	-1368.00	1524.00	27750	20230223	-30.45	7010	20230103	175.32	27750	-30.45	20230223	7010	175.32	20230103	27750	-30.45	20230223	7010	175.32	20230103	2.56	N	394280	100	21 억		990737	N	N	0	N	00	N
66	20230821	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19150	790	2	4.30	5576314790	290991	102.40	18520	19480	18520	23850	12860	18360	19163.32	4.40	0	45256	19420	18890	18280	17750	17140	19155	18015	21	5490	100	12850	10	1	21413110	4101	-14.00	12.57	12	1.36	-1368.00	1524.00	27750	20230223	-30.99	7010	20230103	173.18	27750	-30.99	20230223	7010	173.18	20230103	27750	-30.99	20230223	7010	173.18	20230103	2.60	N	394280	100	21 억		942698	N	N	10	N	00	N
67	20230821	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19100	740	2	4.03	5421890990	282923	99.56	18520	19480	18520	23850	12860	18360	19163.87	4.40	0	44656	19420	18890	18280	17750	17140	19155	18015	21	5490	100	12850	10	1	21413110	4090	-13.96	12.53	12	1.32	-1368.00	1524.00	27750	20230223	-31.17	7010	20230103	172.47	27750	-31.17	20230223	7010	172.47	20230103	27750	-31.17	20230223	7010	172.47	20230103	2.60	N	394280	100	21 억		942698	N	N	10	N	00	N
68	20230821	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19170	810	2	4.41	5132305100	267799	94.24	18520	19480	18520	23850	12860	18360	19164.80	4.40	0	42645	19420	18890	18280	17750	17140	19155	18015	21	5490	100	12850	10	1	21413110	4105	-14.01	12.58	12	1.25	-1368.00	1524.00	27750	20230223	-30.92	7010	20230103	173.47	27750	-30.92	20230223	7010	173.47	20230103	27750	-30.92	20230223	7010	173.47	20230103	2.60	N	394280	100	21 억		942698	N	N	10	N	00	N
69	20230821	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19170	810	2	4.41	4784572300	249698	87.87	18520	19480	18520	23850	12860	18360	19161.47	4.40	0	41345	19420	18890	18280	17750	17140	19155	18015	21	5490	100	12850	10	1	21413110	4105	-14.01	12.58	12	1.17	-1368.00	1524.00	27750	20230223	-30.92	7010	20230103	173.47	27750	-30.92	20230223	7010	173.47	20230103	27750	-30.92	20230223	7010	173.47	20230103	2.60	N	394280	100	21 억		942698	N	N	10	N	00	N
70	20230821	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19080	720	2	3.92	4559231740	237894	83.72	18520	19480	18520	23850	12860	18360	19165.01	4.40	0	41258	19420	18890	18280	17750	17140	19155	18015	21	5490	100	12850	10	1	21413110	4086	-13.95	12.52	12	1.11	-1368.00	1524.00	27750	20230223	-31.24	7010	20230103	172.18	27750	-31.24	20230223	7010	172.18	20230103	27750	-31.24	20230223	7010	172.18	20230103	2.60	N	394280	100	21 억		942698	N	N	10	N	00	N
71	20230821	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19100	740	2	4.03	4168843090	217354	76.49	18520	19480	18520	23850	12860	18360	19180.01	4.40	0	39844	19420	18890	18280	17750	17140	19155	18015	21	5490	100	12850	10	1	21413110	4090	-13.96	12.53	12	1.02	-1368.00	1524.00	27750	20230223	-31.17	7010	20230103	172.47	27750	-31.17	20230223	7010	172.47	20230103	27750	-31.17	20230223	7010	172.47	20230103	2.60	N	394280	100	21 억		942698	N	N	10	N	00	N
72	20230821	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19220	860	2	4.68	3362526260	175439	61.74	18520	19480	18520	23850	12860	18360	19166.40	4.40	0	41046	19420	18890	18280	17750	17140	19155	18015	21	5490	100	12850	10	1	21413110	4116	-14.05	12.61	12	0.82	-1368.00	1524.00	27750	20230223	-30.74	7010	20230103	174.18	27750	-30.74	20230223	7010	174.18	20230103	27750	-30.74	20230223	7010	174.18	20230103	2.60	N	394280	100	21 억		942698	N	N	10	N	00	N
73	20230821	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19360	1000	2	5.45	1502505990	78726	27.70	18520	19480	18520	23850	12860	18360	19085.35	4.40	0	13691	19420	18890	18280	17750	17140	19155	18015	21	5490	100	12850	10	1	21413110	4146	-14.15	12.70	12	0.37	-1368.00	1524.00	27750	20230223	-30.23	7010	20230103	176.18	27750	-30.23	20230223	7010	176.18	20230103	27750	-30.23	20230223	7010	176.18	20230103	2.60	N	394280	100	21 억		942698	N	N	10	N	00	N
74	20230818	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18360	160	2	0.88	5177257780	282611	75.34	17700	18810	17670	23650	12740	18200	18319.38	4.34	0	13325	19080	18640	18330	17890	17580	18485	17735	21	5455	100	12740	10	1	21413110	3931	-13.42	12.05	12	1.32	-1368.00	1524.00	27750	20230223	-33.84	7010	20230103	161.91	27750	-33.84	20230223	7010	161.91	20230103	27750	-33.84	20230223	7010	161.91	20230103	2.62	N	394280	100	21 억		929134	N	N	10	N	00	N
75	20230818	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18380	180	2	0.99	5013784690	273711	72.97	17700	18810	17670	23650	12740	18200	18317.83	4.34	0	12696	19080	18640	18330	17890	17580	18485	17735	21	5455	100	12740	10	1	21413110	3936	-13.44	12.06	12	1.28	-1368.00	1524.00	27750	20230223	-33.77	7010	20230103	162.20	27750	-33.77	20230223	7010	162.20	20230103	27750	-33.77	20230223	7010	162.20	20230103	2.62	N	394280	100	21 억		929134	N	N	0	N	00	N
76	20230818	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18420	220	2	1.21	4522454710	246892	65.82	17700	18810	17670	23650	12740	18200	18317.57	4.34	0	10956	19080	18640	18330	17890	17580	18485	17735	21	5455	100	12740	10	1	21413110	3944	-13.46	12.09	12	1.15	-1368.00	1524.00	27750	20230223	-33.62	7010	20230103	162.77	27750	-33.62	20230223	7010	162.77	20230103	27750	-33.62	20230223	7010	162.77	20230103	2.62	N	394280	100	21 억		929134	N	N	0	N	00	N
77	20230818	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	200	2	1.10	4133814860	225791	60.19	17700	18810	17670	23650	12740	18200	18308.18	4.34	0	5810	19080	18640	18330	17890	17580	18485	17735	21	5455	100	12740	10	1	21413110	3940	-13.45	12.07	12	1.05	-1368.00	1524.00	27750	20230223	-33.69	7010	20230103	162.48	27750	-33.69	20230223	7010	162.48	20230103	27750	-33.69	20230223	7010	162.48	20230103	2.62	N	394280	100	21 억		929134	N	N	0	N	00	N
78	20230818	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18560	360	2	1.98	3749173920	204916	54.63	17700	18810	17670	23650	12740	18200	18296.18	4.34	0	4299	19080	18640	18330	17890	17580	18485	17735	21	5455	100	12740	10	1	21413110	3974	-13.57	12.18	12	0.96	-1368.00	1524.00	27750	20230223	-33.12	7010	20230103	164.76	27750	-33.12	20230223	7010	164.76	20230103	27750	-33.12	20230223	7010	164.76	20230103	2.62	N	394280	100	21 억		929134	N	N	0	N	00	N
79	20230818	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18730	530	2	2.91	3258223920	178490	47.58	17700	18810	17670	23650	12740	18200	18254.40	4.34	0	3862	19080	18640	18330	17890	17580	18485	17735	21	5455	100	12740	10	1	21413110	4011	-13.69	12.29	12	0.83	-1368.00	1524.00	27750	20230223	-32.50	7010	20230103	167.19	27750	-32.50	20230223	7010	167.19	20230103	27750	-32.50	20230223	7010	167.19	20230103	2.62	N	394280	100	21 억		929134	N	N	0	N	00	N
80	20230818	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18340	140	2	0.77	1554308750	86772	23.13	17700	18340	17670	23650	12740	18200	17912.35	4.34	0	-886	19080	18640	18330	17890	17580	18485	17735	21	5455	100	12740	10	1	21413110	3927	-13.41	12.03	12	0.41	-1368.00	1524.00	27750	20230223	-33.91	7010	20230103	161.63	27750	-33.91	20230223	7010	161.63	20230103	27750	-33.91	20230223	7010	161.63	20230103	2.62	N	394280	100	21 억		929134	N	N	0	N	00	N
81	20230818	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17740	-460	5	-2.53	434474410	24423	6.51	17700	17930	17670	23650	12740	18200	17788.50	4.34	0	-2790	19080	18640	18330	17890	17580	18485	17735	21	5455	100	12740	10	1	21413110	3799	-12.97	11.64	12	0.11	-1368.00	1524.00	27750	20230223	-36.07	7010	20230103	153.07	27750	-36.07	20230223	7010	153.07	20230103	27750	-36.07	20230223	7010	153.07	20230103	2.62	N	394280	100	21 억		929134	N	N	0	N	00	N
82	20230817	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	-810	5	-4.26	6786329620	372016	100.86	18540	18770	18020	24700	13310	19010	18242.07	4.32	0	72	19850	19430	19220	18800	18590	19325	18695	21	5695	100	13300	10	1	21413110	3897	-13.30	11.94	12	1.74	-1368.00	1524.00	27750	20230223	-34.41	7010	20230103	159.63	27750	-34.41	20230223	7010	159.63	20230103	27750	-34.41	20230223	7010	159.63	20230103	2.63	N	394280	100	21 억		925304	N	N	0	N	00	N
83	20230817	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18260	-750	5	-3.95	6479154680	355140	96.29	18540	18770	18020	24700	13310	19010	18243.82	4.32	0	655	19850	19430	19220	18800	18590	19325	18695	21	5695	100	13300	10	1	21413110	3910	-13.35	11.98	12	1.66	-1368.00	1524.00	27750	20230223	-34.20	7010	20230103	160.49	27750	-34.20	20230223	7010	160.49	20230103	27750	-34.20	20230223	7010	160.49	20230103	2.63	N	394280	100	21 억		925304	N	N	0	N	00	N
84	20230817	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18410	-600	5	-3.16	5633411110	308929	83.76	18540	18770	18020	24700	13310	19010	18235.14	4.32	0	9655	19850	19430	19220	18800	18590	19325	18695	21	5695	100	13300	10	1	21413110	3942	-13.46	12.08	12	1.44	-1368.00	1524.00	27750	20230223	-33.66	7010	20230103	162.62	27750	-33.66	20230223	7010	162.62	20230103	27750	-33.66	20230223	7010	162.62	20230103	2.63	N	394280	100	21 억		925304	N	N	0	N	00	N
85	20230817	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18230	-780	5	-4.10	5089742890	279270	75.72	18540	18770	18020	24700	13310	19010	18225.00	4.32	0	5860	19850	19430	19220	18800	18590	19325	18695	21	5695	100	13300	10	1	21413110	3904	-13.33	11.96	12	1.30	-1368.00	1524.00	27750	20230223	-34.31	7010	20230103	160.06	27750	-34.31	20230223	7010	160.06	20230103	27750	-34.31	20230223	7010	160.06	20230103	2.63	N	394280	100	21 억		925304	N	N	0	N	00	N
86	20230817	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	-810	5	-4.26	4493815060	246584	66.85	18540	18770	18020	24700	13310	19010	18224.09	4.32	0	-2475	19850	19430	19220	18800	18590	19325	18695	21	5695	100	13300	10	1	21413110	3897	-13.30	11.94	12	1.15	-1368.00	1524.00	27750	20230223	-34.41	7010	20230103	159.63	27750	-34.41	20230223	7010	159.63	20230103	27750	-34.41	20230223	7010	159.63	20230103	2.63	N	394280	100	21 억		925304	N	N	0	N	00	N
87	20230817	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	-880	5	-4.63	4005924780	219700	59.57	18540	18770	18020	24700	13310	19010	18233.40	4.32	0	-2381	19850	19430	19220	18800	18590	19325	18695	21	5695	100	13300	10	1	21413110	3882	-13.25	11.90	12	1.03	-1368.00	1524.00	27750	20230223	-34.67	7010	20230103	158.63	27750	-34.67	20230223	7010	158.63	20230103	27750	-34.67	20230223	7010	158.63	20230103	2.63	N	394280	100	21 억		925304	N	N	0	N	00	N
88	20230817	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18300	-710	5	-3.73	2940441700	161003	43.65	18540	18770	18020	24700	13310	19010	18262.99	4.32	0	6767	19850	19430	19220	18800	18590	19325	18695	21	5695	100	13300	10	1	21413110	3919	-13.38	12.01	12	0.75	-1368.00	1524.00	27750	20230223	-34.05	7010	20230103	161.06	27750	-34.05	20230223	7010	161.06	20230103	27750	-34.05	20230223	7010	161.06	20230103	2.63	N	394280	100	21 억		925304	N	N	0	N	00	N
89	20230817	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18410	-600	5	-3.16	726525260	39181	10.62	18540	18770	18400	24700	13310	19010	18542.08	4.32	0	-2980	19850	19430	19220	18800	18590	19325	18695	21	5695	100	13300	10	1	21413110	3942	-13.46	12.08	12	0.18	-1368.00	1524.00	27750	20230223	-33.66	7010	20230103	162.62	27750	-33.66	20230223	7010	162.62	20230103	27750	-33.66	20230223	7010	162.62	20230103	2.63	N	394280	100	21 억		925304	N	N	0	N	00	N
90	20230816	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19010	-130	5	-0.68	7027202350	364034	111.29	19070	19640	19010	24850	13400	19140	19304.07	4.32	0	-1696	20126	19632	19256	18762	18386	19880	19010	21	5725	100	13390	10	1	21413110	4071	-13.90	12.47	12	1.70	-1368.00	1524.00	27750	20230223	-31.50	7010	20230103	171.18	27750	-31.50	20230223	7010	171.18	20230103	27750	-31.50	20230223	7010	171.18	20230103	2.62	N	394280	100	21 억		925020	N	N	0	N	00	N
91	20230816	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19120	-20	5	-0.10	6681424230	345880	105.74	19070	19640	19010	24850	13400	19140	19317.22	4.32	0	-968	20126	19632	19256	18762	18386	19880	19010	21	5725	100	13390	10	1	21413110	4094	-13.98	12.55	12	1.62	-1368.00	1524.00	27750	20230223	-31.10	7010	20230103	172.75	27750	-31.10	20230223	7010	172.75	20230103	27750	-31.10	20230223	7010	172.75	20230103	2.62	N	394280	100	21 억		925020	N	N	0	N	00	N
92	20230816	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19050	-90	5	-0.47	5695712660	294626	90.07	19070	19640	19010	24850	13400	19140	19332.06	4.32	0	-1761	20126	19632	19256	18762	18386	19880	19010	21	5725	100	13390	10	1	21413110	4079	-13.93	12.50	12	1.38	-1368.00	1524.00	27750	20230223	-31.35	7010	20230103	171.75	27750	-31.35	20230223	7010	171.75	20230103	27750	-31.35	20230223	7010	171.75	20230103	2.62	N	394280	100	21 억		925020	N	N	0	N	00	N
93	20230816	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19190	50	2	0.26	4998731700	258130	78.91	19070	19640	19010	24850	13400	19140	19365.24	4.32	0	-1004	20126	19632	19256	18762	18386	19880	19010	21	5725	100	13390	10	1	21413110	4109	-14.03	12.59	12	1.21	-1368.00	1524.00	27750	20230223	-30.85	7010	20230103	173.75	27750	-30.85	20230223	7010	173.75	20230103	27750	-30.85	20230223	7010	173.75	20230103	2.62	N	394280	100	21 억		925020	N	N	0	N	00	N
94	20230816	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19280	140	2	0.73	4639366290	239412	73.19	19070	19640	19010	24850	13400	19140	19378.25	4.32	0	469	20126	19632	19256	18762	18386	19880	19010	21	5725	100	13390	10	1	21413110	4128	-14.09	12.65	12	1.12	-1368.00	1524.00	27750	20230223	-30.52	7010	20230103	175.04	27750	-30.52	20230223	7010	175.04	20230103	27750	-30.52	20230223	7010	175.04	20230103	2.62	N	394280	100	21 억		925020	N	N	0	N	00	N
95	20230816	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19310	170	2	0.89	4212363390	217216	66.41	19070	19640	19010	24850	13400	19140	19392.61	4.32	0	-765	20126	19632	19256	18762	18386	19880	19010	21	5725	100	13390	10	1	21413110	4135	-14.12	12.67	12	1.01	-1368.00	1524.00	27750	20230223	-30.41	7010	20230103	175.46	27750	-30.41	20230223	7010	175.46	20230103	27750	-30.41	20230223	7010	175.46	20230103	2.62	N	394280	100	21 억		925020	N	N	0	N	00	N
96	20230816	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19220	80	2	0.42	2752642440	142142	43.45	19070	19640	19010	24850	13400	19140	19365.57	4.32	0	624	20126	19632	19256	18762	18386	19880	19010	21	5725	100	13390	10	1	21413110	4116	-14.05	12.61	12	0.66	-1368.00	1524.00	27750	20230223	-30.74	7010	20230103	174.18	27750	-30.74	20230223	7010	174.18	20230103	27750	-30.74	20230223	7010	174.18	20230103	2.62	N	394280	100	21 억		925020	N	N	0	N	00	N
97	20230816	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19570	430	2	2.25	884868370	45702	13.97	19070	19590	19010	24850	13400	19140	19362.10	4.32	0	442	20126	19632	19256	18762	18386	19880	19010	21	5725	100	13390	10	1	21413110	4191	-14.31	12.84	12	0.21	-1368.00	1524.00	27750	20230223	-29.48	7010	20230103	179.17	27750	-29.48	20230223	7010	179.17	20230103	27750	-29.48	20230223	7010	179.17	20230103	2.62	N	394280	100	21 억		925020	N	N	0	N	00	N
98	20230814	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19140	-70	5	-0.36	6282254340	324834	74.82	18990	19750	18880	24950	13450	19210	19340.08	4.36	0	-7086	20236	19722	19216	18702	18196	19980	18960	21	5750	100	13440	10	1	21413110	4098	-13.99	12.56	12	1.52	-1368.00	1524.00	27750	20230223	-31.03	7010	20230103	173.04	27750	-31.03	20230223	7010	173.04	20230103	27750	-31.03	20230223	7010	173.04	20230103	2.66	N	394280	100	21 억		934315	N	N	0	N	00	N
99	20230814	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19120	-90	5	-0.47	6145732840	317694	73.18	18990	19750	18880	24950	13450	19210	19344.84	4.36	0	-7438	20236	19722	19216	18702	18196	19980	18960	21	5750	100	13440	10	1	21413110	4094	-13.98	12.55	12	1.48	-1368.00	1524.00	27750	20230223	-31.10	7010	20230103	172.75	27750	-31.10	20230223	7010	172.75	20230103	27750	-31.10	20230223	7010	172.75	20230103	2.66	N	394280	100	21 억		934315	N	N	0	N	00	N
100	20230814	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19110	-100	5	-0.52	5917357060	305766	70.43	18990	19750	18880	24950	13450	19210	19352.59	4.36	0	-7395	20236	19722	19216	18702	18196	19980	18960	21	5750	100	13440	10	1	21413110	4092	-13.97	12.54	12	1.43	-1368.00	1524.00	27750	20230223	-31.14	7010	20230103	172.61	27750	-31.14	20230223	7010	172.61	20230103	27750	-31.14	20230223	7010	172.61	20230103	2.66	N	394280	100	21 억		934315	N	N	0	N	00	N
101	20230814	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19100	-110	5	-0.57	5638198420	291144	67.06	18990	19750	18880	24950	13450	19210	19365.70	4.36	0	-6900	20236	19722	19216	18702	18196	19980	18960	21	5750	100	13440	10	1	21413110	4090	-13.96	12.53	12	1.36	-1368.00	1524.00	27750	20230223	-31.17	7010	20230103	172.47	27750	-31.17	20230223	7010	172.47	20230103	27750	-31.17	20230223	7010	172.47	20230103	2.66	N	394280	100	21 억		934315	N	N	0	N	00	N
102	20230814	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19100	-110	5	-0.57	5432354960	280375	64.58	18990	19750	18880	24950	13450	19210	19375.35	4.36	0	-5882	20236	19722	19216	18702	18196	19980	18960	21	5750	100	13440	10	1	21413110	4090	-13.96	12.53	12	1.31	-1368.00	1524.00	27750	20230223	-31.17	7010	20230103	172.47	27750	-31.17	20230223	7010	172.47	20230103	27750	-31.17	20230223	7010	172.47	20230103	2.66	N	394280	100	21 억		934315	N	N	0	N	00	N
103	20230814	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19110	-100	5	-0.52	5230670010	269822	62.15	18990	19750	18880	24950	13450	19210	19385.67	4.36	0	-5263	20236	19722	19216	18702	18196	19980	18960	21	5750	100	13440	10	1	21413110	4092	-13.97	12.54	12	1.26	-1368.00	1524.00	27750	20230223	-31.14	7010	20230103	172.61	27750	-31.14	20230223	7010	172.61	20230103	27750	-31.14	20230223	7010	172.61	20230103	2.66	N	394280	100	21 억		934315	N	N	0	N	00	N
104	20230814	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19450	240	2	1.25	3398057880	175514	40.43	18990	19750	18880	24950	13450	19210	19360.66	4.36	0	-7318	20236	19722	19216	18702	18196	19980	18960	21	5750	100	13440	10	1	21413110	4165	-14.22	12.76	12	0.82	-1368.00	1524.00	27750	20230223	-29.91	7010	20230103	177.46	27750	-29.91	20230223	7010	177.46	20230103	27750	-29.91	20230223	7010	177.46	20230103	2.66	N	394280	100	21 억		934315	N	N	0	N	00	N
105	20230814	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19080	-130	5	-0.68	533812150	28150	6.48	18990	19180	18880	24950	13450	19210	18962.66	4.36	0	-4470	20236	19722	19216	18702	18196	19980	18960	21	5750	100	13440	10	1	21413110	4086	-13.95	12.52	12	0.13	-1368.00	1524.00	27750	20230223	-31.24	7010	20230103	172.18	27750	-31.24	20230223	7010	172.18	20230103	27750	-31.24	20230223	7010	172.18	20230103	2.66	N	394280	100	21 억		934315	N	N	0	N	00	N
106	20230811	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19210	160	2	0.84	8284470040	431503	84.28	19130	19730	18710	24750	13340	19050	19199.24	4.16	0	42999	20203	19626	19163	18586	18123	19395	18355	21	5705	100	13330	10	1	21413110	4113	-14.04	12.60	12	2.02	-1368.00	1524.00	27750	20230223	-30.77	7010	20230103	174.04	27750	-30.77	20230223	7010	174.04	20230103	27750	-30.77	20230223	7010	174.04	20230103	2.70	N	394280	100	21 억		890826	N	N	0	N	00	N
107	20230811	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19220	170	2	0.89	8147879440	424394	82.90	19130	19730	18710	24750	13340	19050	19199.00	4.16	0	41856	20203	19626	19163	18586	18123	19395	18355	21	5705	100	13330	10	1	21413110	4116	-14.05	12.61	12	1.98	-1368.00	1524.00	27750	20230223	-30.74	7010	20230103	174.18	27750	-30.74	20230223	7010	174.18	20230103	27750	-30.74	20230223	7010	174.18	20230103	2.70	N	394280	100	21 억		890826	N	N	0	N	00	N
108	20230811	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19200	150	2	0.79	7625112510	397104	77.56	19130	19730	18710	24750	13340	19050	19201.96	4.16	0	37500	20203	19626	19163	18586	18123	19395	18355	21	5705	100	13330	10	1	21413110	4111	-14.04	12.60	12	1.85	-1368.00	1524.00	27750	20230223	-30.81	7010	20230103	173.89	27750	-30.81	20230223	7010	173.89	20230103	27750	-30.81	20230223	7010	173.89	20230103	2.70	N	394280	100	21 억		890826	N	N	0	N	00	N
109	20230811	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19290	240	2	1.26	7163325100	373118	72.88	19130	19730	18710	24750	13340	19050	19198.72	4.16	0	38477	20203	19626	19163	18586	18123	19395	18355	21	5705	100	13330	10	1	21413110	4131	-14.10	12.66	12	1.74	-1368.00	1524.00	27750	20230223	-30.49	7010	20230103	175.18	27750	-30.49	20230223	7010	175.18	20230103	27750	-30.49	20230223	7010	175.18	20230103	2.70	N	394280	100	21 억		890826	N	N	0	N	00	N
110	20230811	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19480	430	2	2.26	6653085200	346887	67.76	19130	19730	18710	24750	13340	19050	19179.56	4.16	0	33361	20203	19626	19163	18586	18123	19395	18355	21	5705	100	13330	10	1	21413110	4171	-14.24	12.78	12	1.62	-1368.00	1524.00	27750	20230223	-29.80	7010	20230103	177.89	27750	-29.80	20230223	7010	177.89	20230103	27750	-29.80	20230223	7010	177.89	20230103	2.70	N	394280	100	21 억		890826	N	N	0	N	00	N
111	20230811	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19420	370	2	1.94	5815483010	303658	59.31	19130	19730	18710	24750	13340	19050	19151.56	4.16	0	18012	20203	19626	19163	18586	18123	19395	18355	21	5705	100	13330	10	1	21413110	4158	-14.20	12.74	12	1.42	-1368.00	1524.00	27750	20230223	-30.02	7010	20230103	177.03	27750	-30.02	20230223	7010	177.03	20230103	27750	-30.02	20230223	7010	177.03	20230103	2.70	N	394280	100	21 억		890826	N	N	0	N	00	N
112	20230811	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18800	-250	5	-1.31	2492094320	131756	25.74	19130	19230	18710	24750	13340	19050	18914.04	4.16	0	-1819	20203	19626	19163	18586	18123	19395	18355	21	5705	100	13330	10	1	21413110	4026	-13.74	12.34	12	0.62	-1368.00	1524.00	27750	20230223	-32.25	7010	20230103	168.19	27750	-32.25	20230223	7010	168.19	20230103	27750	-32.25	20230223	7010	168.19	20230103	2.70	N	394280	100	21 억		890826	N	N	0	N	00	N
113	20230811	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18850	-200	5	-1.05	300579650	15834	3.09	19130	19130	18830	24750	13340	19050	18981.40	4.16	0	236	20203	19626	19163	18586	18123	19395	18355	21	5705	100	13330	10	1	21413110	4036	-13.78	12.37	12	0.07	-1368.00	1524.00	27750	20230223	-32.07	7010	20230103	168.90	27750	-32.07	20230223	7010	168.90	20230103	27750	-32.07	20230223	7010	168.90	20230103	2.70	N	394280	100	21 억		890826	N	N	0	N	00	N
114	20230810	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19050	-1200	5	-5.93	9667015190	506793	169.70	19600	19740	18700	26300	14200	20250	19074.96	4.38	0	-45295	21103	20676	20323	19896	19543	20890	20110	21	6050	100	14170	10	1	21372810	4072	-13.93	12.50	12	2.37	-1368.00	1524.00	27750	20230223	-31.35	7010	20230103	171.75	27750	-31.35	20230223	7010	171.75	20230103	27750	-31.35	20230223	7010	171.75	20230103	2.75	N	394280	100	21 억		935712	N	N	0	N	00	N
115	20230810	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19060	-1190	5	-5.88	9234904790	484118	162.11	19600	19740	18700	26300	14200	20250	19075.70	4.38	0	-43157	21103	20676	20323	19896	19543	20890	20110	21	6050	100	14170	10	1	21372810	4074	-13.93	12.51	12	2.27	-1368.00	1524.00	27750	20230223	-31.32	7010	20230103	171.90	27750	-31.32	20230223	7010	171.90	20230103	27750	-31.32	20230223	7010	171.90	20230103	2.75	N	394280	100	21 억		935712	N	N	0	N	00	N
116	20230810	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19180	-1070	5	-5.28	8372862050	438965	146.99	19600	19740	18700	26300	14200	20250	19074.07	4.38	0	-38014	21103	20676	20323	19896	19543	20890	20110	21	6050	100	14170	10	1	21372810	4099	-14.02	12.59	12	2.05	-1368.00	1524.00	27750	20230223	-30.88	7010	20230103	173.61	27750	-30.88	20230223	7010	173.61	20230103	27750	-30.88	20230223	7010	173.61	20230103	2.75	N	394280	100	21 억		935712	N	N	0	N	00	N
117	20230810	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19010	-1240	5	-6.12	7558531880	396493	132.77	19600	19740	18700	26300	14200	20250	19063.44	4.38	0	-35964	21103	20676	20323	19896	19543	20890	20110	21	6050	100	14170	10	1	21372810	4063	-13.90	12.47	12	1.86	-1368.00	1524.00	27750	20230223	-31.50	7010	20230103	171.18	27750	-31.50	20230223	7010	171.18	20230103	27750	-31.50	20230223	7010	171.18	20230103	2.75	N	394280	100	21 억		935712	N	N	0	N	00	N
118	20230810	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19030	-1220	5	-6.02	7185852030	376914	126.21	19600	19740	18700	26300	14200	20250	19064.93	4.38	0	-32331	21103	20676	20323	19896	19543	20890	20110	21	6050	100	14170	10	1	21372810	4067	-13.91	12.49	12	1.76	-1368.00	1524.00	27750	20230223	-31.42	7010	20230103	171.47	27750	-31.42	20230223	7010	171.47	20230103	27750	-31.42	20230223	7010	171.47	20230103	2.75	N	394280	100	21 억		935712	N	N	0	N	00	N
119	20230810	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19120	-1130	5	-5.58	6562284240	344275	115.28	19600	19740	18700	26300	14200	20250	19061.13	4.38	0	-28084	21103	20676	20323	19896	19543	20890	20110	21	6050	100	14170	10	1	21372810	4086	-13.98	12.55	12	1.61	-1368.00	1524.00	27750	20230223	-31.10	7010	20230103	172.75	27750	-31.10	20230223	7010	172.75	20230103	27750	-31.10	20230223	7010	172.75	20230103	2.75	N	394280	100	21 억		935712	N	N	0	N	00	N
120	20230810	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18950	-1300	5	-6.42	5676536210	297732	99.70	19600	19740	18700	26300	14200	20250	19065.88	4.38	0	-33430	21103	20676	20323	19896	19543	20890	20110	21	6050	100	14170	10	1	21372810	4050	-13.85	12.43	12	1.39	-1368.00	1524.00	27750	20230223	-31.71	7010	20230103	170.33	27750	-31.71	20230223	7010	170.33	20230103	27750	-31.71	20230223	7010	170.33	20230103	2.75	N	394280	100	21 억		935712	N	N	0	N	00	N
121	20230810	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19240	-1010	5	-4.99	1672958150	86811	29.07	19600	19740	19120	26300	14200	20250	19271.15	4.38	0	-17518	21103	20676	20323	19896	19543	20890	20110	21	6050	100	14170	10	1	21372810	4112	-14.06	12.62	12	0.41	-1368.00	1524.00	27750	20230223	-30.67	7010	20230103	174.47	27750	-30.67	20230223	7010	174.47	20230103	27750	-30.67	20230223	7010	174.47	20230103	2.75	N	394280	100	21 억		935712	N	N	0	N	00	N
122	20230809	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	430	2	2.17	5988754740	296048	103.26	20050	20750	19970	25750	13880	19820	20230.48	4.23	0	30899	20813	20316	19953	19456	19093	20135	19275	21	5935	100	13870	50	1	21372810	4328	-14.80	13.29	12	1.39	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	2.74	N	394280	100	21 억		903333	N	N	4	N	00	N
123	20230809	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	480	2	2.42	5707846340	282185	98.42	20050	20750	19970	25750	13880	19820	20229.09	4.23	0	29523	20813	20316	19953	19456	19093	20135	19275	21	5935	100	13870	50	1	21372810	4339	-14.84	13.32	12	1.32	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	2.74	N	394280	100	21 억		903333	N	N	4	N	00	N
124	20230809	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	430	2	2.17	4998201490	247106	86.19	20050	20750	19970	25750	13880	19820	20228.97	4.23	0	26051	20813	20316	19953	19456	19093	20135	19275	21	5935	100	13870	50	1	21372810	4328	-14.80	13.29	12	1.16	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	2.74	N	394280	100	21 억		903333	N	N	4	N	00	N
125	20230809	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	380	2	1.92	3493649490	173603	60.55	20050	20550	19970	25750	13880	19820	20126.52	4.23	0	14350	20813	20316	19953	19456	19093	20135	19275	21	5935	100	13870	50	1	21372810	4317	-14.77	13.25	12	0.81	-1368.00	1524.00	27750	20230223	-27.21	7010	20230103	188.16	27750	-27.21	20230223	7010	188.16	20230103	27750	-27.21	20230223	7010	188.16	20230103	2.74	N	394280	100	21 억		903333	N	N	4	N	00	N
126	20230809	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	280	2	1.41	3200016740	158990	55.45	20050	20550	19970	25750	13880	19820	20129.53	4.23	0	14043	20813	20316	19953	19456	19093	20135	19275	21	5935	100	13870	50	1	21372810	4296	-14.69	13.19	12	0.74	-1368.00	1524.00	27750	20230223	-27.57	7010	20230103	186.73	27750	-27.57	20230223	7010	186.73	20230103	27750	-27.57	20230223	7010	186.73	20230103	2.74	N	394280	100	21 억		903333	N	N	4	N	00	N
127	20230809	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19980	160	2	0.81	2905924940	144293	50.33	20050	20550	19970	25750	13880	19820	20141.78	4.23	0	12920	20813	20316	19953	19456	19093	20135	19275	21	5935	100	13870	10	1	21372810	4270	-14.61	13.11	12	0.68	-1368.00	1524.00	27750	20230223	-28.00	7010	20230103	185.02	27750	-28.00	20230223	7010	185.02	20230103	27750	-28.00	20230223	7010	185.02	20230103	2.74	N	394280	100	21 억		903333	N	N	4	N	00	N
128	20230809	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	180	2	0.91	2368338340	117404	40.95	20050	20550	19970	25750	13880	19820	20176.25	4.23	0	13708	20813	20316	19953	19456	19093	20135	19275	21	5935	100	13870	50	1	21372810	4275	-14.62	13.12	12	0.55	-1368.00	1524.00	27750	20230223	-27.93	7010	20230103	185.31	27750	-27.93	20230223	7010	185.31	20230103	27750	-27.93	20230223	7010	185.31	20230103	2.74	N	394280	100	21 억		903333	N	N	4	N	00	N
129	20230809	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	480	2	2.42	1108570700	54654	19.06	20050	20550	20050	25750	13880	19820	20294.01	4.23	0	9508	20813	20316	19953	19456	19093	20135	19275	21	5935	100	13870	50	1	21372810	4339	-14.84	13.32	12	0.26	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	2.74	N	394280	100	21 억		903333	N	N	4	N	00	N
130	20230808	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19820	-230	5	-1.15	5675738080	283705	77.87	20300	20450	19590	26050	14050	20050	20006.65	4.21	0	-437	21083	20566	20283	19766	19483	20425	19625	21	6000	100	14030	10	1	21372810	4236	-14.49	13.01	12	1.33	-1368.00	1524.00	27750	20230223	-28.58	7010	20230103	182.74	27750	-28.58	20230223	7010	182.74	20230103	27750	-28.58	20230223	7010	182.74	20230103	2.75	N	394280	100	21 억		900786	N	N	4	N	00	N
131	20230808	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19770	-280	5	-1.40	5492654750	274469	75.34	20300	20450	19590	26050	14050	20050	20011.93	4.21	0	-245	21083	20566	20283	19766	19483	20425	19625	21	6000	100	14030	10	1	21372810	4225	-14.45	12.97	12	1.28	-1368.00	1524.00	27750	20230223	-28.76	7010	20230103	182.03	27750	-28.76	20230223	7010	182.03	20230103	27750	-28.76	20230223	7010	182.03	20230103	2.75	N	394280	100	21 억		900786	N	N	0	N	00	N
132	20230808	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19870	-180	5	-0.90	4756854420	237273	65.13	20300	20450	19590	26050	14050	20050	20048.02	4.21	0	-1459	21083	20566	20283	19766	19483	20425	19625	21	6000	100	14030	10	1	21372810	4247	-14.52	13.04	12	1.11	-1368.00	1524.00	27750	20230223	-28.40	7010	20230103	183.45	27750	-28.40	20230223	7010	183.45	20230103	27750	-28.40	20230223	7010	183.45	20230103	2.75	N	394280	100	21 억		900786	N	N	0	N	00	N
133	20230808	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19800	-250	5	-1.25	4407581530	219737	60.31	20300	20450	19590	26050	14050	20050	20058.44	4.21	0	1331	21083	20566	20283	19766	19483	20425	19625	21	6000	100	14030	10	1	21372810	4232	-14.47	12.99	12	1.03	-1368.00	1524.00	27750	20230223	-28.65	7010	20230103	182.45	27750	-28.65	20230223	7010	182.45	20230103	27750	-28.65	20230223	7010	182.45	20230103	2.75	N	394280	100	21 억		900786	N	N	0	N	00	N
134	20230808	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19720	-330	5	-1.65	3705557530	184089	50.53	20300	20450	19610	26050	14050	20050	20129.16	4.21	0	1007	21083	20566	20283	19766	19483	20425	19625	21	6000	100	14030	10	1	21372810	4215	-14.42	12.94	12	0.86	-1368.00	1524.00	27750	20230223	-28.94	7010	20230103	181.31	27750	-28.94	20230223	7010	181.31	20230103	27750	-28.94	20230223	7010	181.31	20230103	2.75	N	394280	100	21 억		900786	N	N	0	N	00	N
135	20230808	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	50	2	0.25	2572377200	127137	34.90	20300	20450	20050	26050	14050	20050	20233.11	4.21	0	-332	21083	20566	20283	19766	19483	20425	19625	21	6000	100	14030	50	1	21372810	4296	-14.69	13.19	12	0.59	-1368.00	1524.00	27750	20230223	-27.57	7010	20230103	186.73	27750	-27.57	20230223	7010	186.73	20230103	27750	-27.57	20230223	7010	186.73	20230103	2.75	N	394280	100	21 억		900786	N	N	0	N	00	N
136	20230808	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	200	2	1.00	1485236150	73292	20.12	20300	20450	20050	26050	14050	20050	20264.64	4.21	0	4698	21083	20566	20283	19766	19483	20425	19625	21	6000	100	14030	50	1	21372810	4328	-14.80	13.29	12	0.34	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	2.75	N	394280	100	21 억		900786	N	N	0	N	00	N
137	20230808	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	150	2	0.75	520033400	25604	7.03	20300	20450	20150	26050	14050	20050	20310.63	4.21	0	1860	21083	20566	20283	19766	19483	20425	19625	21	6000	100	14030	50	1	21372810	4317	-14.77	13.25	12	0.12	-1368.00	1524.00	27750	20230223	-27.21	7010	20230103	188.16	27750	-27.21	20230223	7010	188.16	20230103	27750	-27.21	20230223	7010	188.16	20230103	2.75	N	394280	100	21 억		900786	N	N	0	N	00	N
138	20230807	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	-1100	5	-5.20	7322530500	361481	102.35	20750	20800	20000	27450	14850	21150	20257.57	4.26	0	-12153	21983	21566	20933	20516	19883	21775	20725	21	6300	100	14800	50	1	21372810	4285	-14.66	13.16	12	1.69	-1368.00	1524.00	27750	20230223	-27.75	7010	20230103	186.02	27750	-27.75	20230223	7010	186.02	20230103	27750	-27.75	20230223	7010	186.02	20230103	2.84	N	394280	100	21 억		909490	N	N	0	N	00	N
139	20230807	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	-1100	5	-5.20	6963278750	343582	97.28	20750	20800	20000	27450	14850	21150	20266.25	4.26	0	-12145	21983	21566	20933	20516	19883	21775	20725	21	6300	100	14800	50	1	21372810	4285	-14.66	13.16	12	1.61	-1368.00	1524.00	27750	20230223	-27.75	7010	20230103	186.02	27750	-27.75	20230223	7010	186.02	20230103	27750	-27.75	20230223	7010	186.02	20230103	2.84	N	394280	100	21 억		909490	N	N	0	N	00	N
140	20230807	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	-1100	5	-5.20	6226744900	306848	86.88	20750	20800	20000	27450	14850	21150	20292.09	4.26	0	-11114	21983	21566	20933	20516	19883	21775	20725	21	6300	100	14800	50	1	21372810	4285	-14.66	13.16	12	1.44	-1368.00	1524.00	27750	20230223	-27.75	7010	20230103	186.02	27750	-27.75	20230223	7010	186.02	20230103	27750	-27.75	20230223	7010	186.02	20230103	2.84	N	394280	100	21 억		909490	N	N	0	N	00	N
141	20230807	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	-1000	5	-4.73	5491373800	270283	76.53	20750	20800	20000	27450	14850	21150	20316.56	4.26	0	-9499	21983	21566	20933	20516	19883	21775	20725	21	6300	100	14800	50	1	21372810	4307	-14.73	13.22	12	1.26	-1368.00	1524.00	27750	20230223	-27.39	7010	20230103	187.45	27750	-27.39	20230223	7010	187.45	20230103	27750	-27.39	20230223	7010	187.45	20230103	2.84	N	394280	100	21 억		909490	N	N	0	N	00	N
142	20230807	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	-800	5	-3.78	4984219400	245308	69.46	20750	20800	20000	27450	14850	21150	20317.59	4.26	0	-6459	21983	21566	20933	20516	19883	21775	20725	21	6300	100	14800	50	1	21372810	4349	-14.88	13.35	12	1.15	-1368.00	1524.00	27750	20230223	-26.67	7010	20230103	190.30	27750	-26.67	20230223	7010	190.30	20230103	27750	-26.67	20230223	7010	190.30	20230103	2.84	N	394280	100	21 억		909490	N	N	0	N	00	N
143	20230807	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-900	5	-4.26	4310119400	212154	60.07	20750	20800	20000	27450	14850	21150	20315.28	4.26	0	-6158	21983	21566	20933	20516	19883	21775	20725	21	6300	100	14800	50	1	21372810	4328	-14.80	13.29	12	0.99	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	2.84	N	394280	100	21 억		909490	N	N	0	N	00	N
144	20230807	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-850	5	-4.02	3156771900	154931	43.87	20750	20800	20050	27450	14850	21150	20374.43	4.26	0	-3310	21983	21566	20933	20516	19883	21775	20725	21	6300	100	14800	50	1	21372810	4339	-14.84	13.32	12	0.72	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	2.84	N	394280	100	21 억		909490	N	N	0	N	00	N
145	20230807	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-400	5	-1.89	920510600	44746	12.67	20750	20800	20150	27450	14850	21150	20569.55	4.26	0	-681	21983	21566	20933	20516	19883	21775	20725	21	6300	100	14800	50	1	21372810	4435	-15.17	13.62	12	0.21	-1368.00	1524.00	27750	20230223	-25.23	7010	20230103	196.01	27750	-25.23	20230223	7010	196.01	20230103	27750	-25.23	20230223	7010	196.01	20230103	2.84	N	394280	100	21 억		909490	N	N	0	N	00	N
146	20230804	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	750	2	3.68	7234116600	348549	60.18	20850	21350	20300	26500	14300	20400	20751.25	4.31	0	-18432	21493	20946	20453	19906	19413	20700	19660	21	6100	100	14280	50	1	21372810	4520	-15.46	13.88	12	1.63	-1368.00	1524.00	27750	20230223	-23.78	7010	20230103	201.71	27750	-23.78	20230223	7010	201.71	20230103	27750	-23.78	20230223	7010	201.71	20230103	2.75	N	394280	100	21 억		921360	N	N	2	N	00	N
147	20230804	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	550	2	2.70	6718664050	324082	55.95	20850	21350	20300	26500	14300	20400	20732.07	4.31	0	-19351	21493	20946	20453	19906	19413	20700	19660	21	6100	100	14280	50	1	21372810	4478	-15.31	13.75	12	1.52	-1368.00	1524.00	27750	20230223	-24.50	7010	20230103	198.86	27750	-24.50	20230223	7010	198.86	20230103	27750	-24.50	20230223	7010	198.86	20230103	2.75	N	394280	100	21 억		921360	N	N	2	N	00	N
148	20230804	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	100	2	0.49	5632433250	271794	46.93	20850	21350	20300	26500	14300	20400	20723.98	4.31	0	-23552	21493	20946	20453	19906	19413	20700	19660	21	6100	100	14280	50	1	21372810	4381	-14.99	13.45	12	1.27	-1368.00	1524.00	27750	20230223	-26.13	7010	20230103	192.44	27750	-26.13	20230223	7010	192.44	20230103	27750	-26.13	20230223	7010	192.44	20230103	2.75	N	394280	100	21 억		921360	N	N	2	N	00	N
149	20230804	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	50	2	0.25	5258454900	253535	43.77	20850	21350	20300	26500	14300	20400	20741.46	4.31	0	-24086	21493	20946	20453	19906	19413	20700	19660	21	6100	100	14280	50	1	21372810	4371	-14.95	13.42	12	1.19	-1368.00	1524.00	27750	20230223	-26.31	7010	20230103	191.73	27750	-26.31	20230223	7010	191.73	20230103	27750	-26.31	20230223	7010	191.73	20230103	2.75	N	394280	100	21 억		921360	N	N	2	N	00	N
150	20230804	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	0	3	0.00	4938231450	237857	41.07	20850	21350	20300	26500	14300	20400	20762.38	4.31	0	-22160	21493	20946	20453	19906	19413	20700	19660	21	6100	100	14280	50	1	21372810	4360	-14.91	13.39	12	1.11	-1368.00	1524.00	27750	20230223	-26.49	7010	20230103	191.01	27750	-26.49	20230223	7010	191.01	20230103	27750	-26.49	20230223	7010	191.01	20230103	2.75	N	394280	100	21 억		921360	N	N	2	N	00	N
151	20230804	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	150	2	0.74	4216810800	202583	34.98	20850	21350	20300	26500	14300	20400	20816.62	4.31	0	-18620	21493	20946	20453	19906	19413	20700	19660	21	6100	100	14280	50	1	21372810	4392	-15.02	13.48	12	0.95	-1368.00	1524.00	27750	20230223	-25.95	7010	20230103	193.15	27750	-25.95	20230223	7010	193.15	20230103	27750	-25.95	20230223	7010	193.15	20230103	2.75	N	394280	100	21 억		921360	N	N	2	N	00	N
152	20230804	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	250	2	1.23	3535493550	169479	29.26	20850	21350	20300	26500	14300	20400	20862.81	4.31	0	-12789	21493	20946	20453	19906	19413	20700	19660	21	6100	100	14280	50	1	21372810	4413	-15.10	13.55	12	0.79	-1368.00	1524.00	27750	20230223	-25.59	7010	20230103	194.58	27750	-25.59	20230223	7010	194.58	20230103	27750	-25.59	20230223	7010	194.58	20230103	2.75	N	394280	100	21 억		921360	N	N	2	N	00	N
153	20230804	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	650	2	3.19	940853850	45066	7.78	20850	21150	20450	26500	14300	20400	20884.55	4.31	0	-5416	21493	20946	20453	19906	19413	20700	19660	21	6100	100	14280	50	1	21372810	4499	-15.39	13.81	12	0.21	-1368.00	1524.00	27750	20230223	-24.14	7010	20230103	200.29	27750	-24.14	20230223	7010	200.29	20230103	27750	-24.14	20230223	7010	200.29	20230103	2.75	N	394280	100	21 억		921360	N	N	2	N	00	N
154	20230803	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	-650	5	-3.09	11633046880	571932	61.49	21000	21000	19960	27350	14750	21050	20339.68	4.20	0	17562	23616	22332	21666	20382	19716	22000	20050	21	6300	100	14730	50	1	21372810	4360	-14.91	13.39	12	2.68	-1368.00	1524.00	27750	20230223	-26.49	7010	20230103	191.01	27750	-26.49	20230223	7010	191.01	20230103	27750	-26.49	20230223	7010	191.01	20230103	2.63	N	394280	100	21 억		898442	N	N	2	N	00	N
155	20230803	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-750	5	-3.56	11088776230	545215	58.62	21000	21000	19960	27350	14750	21050	20338.35	4.20	0	15099	23616	22332	21666	20382	19716	22000	20050	21	6300	100	14730	50	1	21372810	4339	-14.84	13.32	12	2.55	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	2.63	N	394280	100	21 억		898442	N	N	68	N	00	N
156	20230803	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-750	5	-3.56	9983978080	490732	52.76	21000	21000	19960	27350	14750	21050	20345.06	4.20	0	11255	23616	22332	21666	20382	19716	22000	20050	21	6300	100	14730	50	1	21372810	4339	-14.84	13.32	12	2.30	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	2.63	N	394280	100	21 억		898442	N	N	68	N	00	N
157	20230803	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-800	5	-3.80	8979132680	441212	47.44	21000	21000	19960	27350	14750	21050	20351.05	4.20	0	7062	23616	22332	21666	20382	19716	22000	20050	21	6300	100	14730	50	1	21372810	4328	-14.80	13.29	12	2.06	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	2.63	N	394280	100	21 억		898442	N	N	68	N	00	N
158	20230803	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19980	-1070	5	-5.08	7816680900	383578	41.24	21000	21000	19960	27350	14750	21050	20378.32	4.20	0	7260	23616	22332	21666	20382	19716	22000	20050	21	6300	100	14730	10	1	21372810	4270	-14.61	13.11	12	1.79	-1368.00	1524.00	27750	20230223	-28.00	7010	20230103	185.02	27750	-28.00	20230223	7010	185.02	20230103	27750	-28.00	20230223	7010	185.02	20230103	2.63	N	394280	100	21 억		898442	N	N	68	N	00	N
159	20230803	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	-1000	5	-4.75	6520753350	318774	34.27	21000	21000	20000	27350	14750	21050	20455.71	4.20	0	6547	23616	22332	21666	20382	19716	22000	20050	21	6300	100	14730	50	1	21372810	4285	-14.66	13.16	12	1.49	-1368.00	1524.00	27750	20230223	-27.75	7010	20230103	186.02	27750	-27.75	20230223	7010	186.02	20230103	27750	-27.75	20230223	7010	186.02	20230103	2.63	N	394280	100	21 억		898442	N	N	68	N	00	N
160	20230803	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	-600	5	-2.85	4224047750	205376	22.08	21000	21000	20300	27350	14750	21050	20567.37	4.20	0	7225	23616	22332	21666	20382	19716	22000	20050	21	6300	100	14730	50	1	21372810	4371	-14.95	13.42	12	0.96	-1368.00	1524.00	27750	20230223	-26.31	7010	20230103	191.73	27750	-26.31	20230223	7010	191.73	20230103	27750	-26.31	20230223	7010	191.73	20230103	2.63	N	394280	100	21 억		898442	N	N	68	N	00	N
161	20230803	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	-550	5	-2.61	1460246750	70698	7.60	21000	21000	20400	27350	14750	21050	20654.67	4.20	0	11770	23616	22332	21666	20382	19716	22000	20050	21	6300	100	14730	50	1	21372810	4381	-14.99	13.45	12	0.33	-1368.00	1524.00	27750	20230223	-26.13	7010	20230103	192.44	27750	-26.13	20230223	7010	192.44	20230103	27750	-26.13	20230223	7010	192.44	20230103	2.63	N	394280	100	21 억		898442	N	N	68	N	00	N
162	20230802	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-1850	5	-8.08	19918572300	911614	46.84	22400	22950	21000	29750	16050	22900	21852.71	4.42	0	-54487	24166	23532	22816	22182	21466	23850	22500	21	6850	100	16030	50	1	21372810	4499	-15.39	13.81	12	4.27	-1368.00	1524.00	27750	20230223	-24.14	7010	20230103	200.29	27750	-24.14	20230223	7010	200.29	20230103	27750	-24.14	20230223	7010	200.29	20230103	2.61	N	394280	100	21 억		943846	N	N	68	N	00	N
163	20230802	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-1750	5	-7.64	18956305850	865906	44.49	22400	22950	21000	29750	16050	22900	21891.55	4.42	0	-53921	24166	23532	22816	22182	21466	23850	22500	21	6850	100	16030	50	1	21372810	4520	-15.46	13.88	12	4.05	-1368.00	1524.00	27750	20230223	-23.78	7010	20230103	201.71	27750	-23.78	20230223	7010	201.71	20230103	27750	-23.78	20230223	7010	201.71	20230103	2.61	N	394280	100	21 억		943846	N	N	3	N	00	N
164	20230802	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-1600	5	-6.99	17490393250	797096	40.95	22400	22950	21000	29750	16050	22900	21942.31	4.42	0	-49248	24166	23532	22816	22182	21466	23850	22500	21	6850	100	16030	50	1	21372810	4552	-15.57	13.98	12	3.73	-1368.00	1524.00	27750	20230223	-23.24	7010	20230103	203.85	27750	-23.24	20230223	7010	203.85	20230103	27750	-23.24	20230223	7010	203.85	20230103	2.61	N	394280	100	21 억		943846	N	N	3	N	00	N
165	20230802	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-1300	5	-5.68	14042762050	634653	32.61	22400	22950	21400	29750	16050	22900	22126.33	4.42	0	-60539	24166	23532	22816	22182	21466	23850	22500	21	6850	100	16030	50	1	21372810	4617	-15.79	14.17	12	2.97	-1368.00	1524.00	27750	20230223	-22.16	7010	20230103	208.13	27750	-22.16	20230223	7010	208.13	20230103	27750	-22.16	20230223	7010	208.13	20230103	2.61	N	394280	100	21 억		943846	N	N	3	N	00	N
166	20230802	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-1200	5	-5.24	13057012200	589336	30.28	22400	22950	21400	29750	16050	22900	22155.11	4.42	0	-60220	24166	23532	22816	22182	21466	23850	22500	21	6850	100	16030	50	1	21372810	4638	-15.86	14.24	12	2.76	-1368.00	1524.00	27750	20230223	-21.80	7010	20230103	209.56	27750	-21.80	20230223	7010	209.56	20230103	27750	-21.80	20230223	7010	209.56	20230103	2.61	N	394280	100	21 억		943846	N	N	3	N	00	N
167	20230802	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-1150	5	-5.02	11086605000	497901	25.58	22400	22950	21500	29750	16050	22900	22266.33	4.42	0	-57195	24166	23532	22816	22182	21466	23850	22500	21	6850	100	16030	50	1	21372810	4649	-15.90	14.27	12	2.33	-1368.00	1524.00	27750	20230223	-21.62	7010	20230103	210.27	27750	-21.62	20230223	7010	210.27	20230103	27750	-21.62	20230223	7010	210.27	20230103	2.61	N	394280	100	21 억		943846	N	N	3	N	00	N
168	20230802	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-650	5	-2.84	7485864650	333469	17.13	22400	22950	22050	29750	16050	22900	22448.08	4.42	0	-31572	24166	23532	22816	22182	21466	23850	22500	21	6850	100	16030	50	1	21372810	4755	-16.26	14.60	12	1.56	-1368.00	1524.00	27750	20230223	-19.82	7010	20230103	217.40	27750	-19.82	20230223	7010	217.40	20230103	27750	-19.82	20230223	7010	217.40	20230103	2.61	N	394280	100	21 억		943846	N	N	3	N	00	N
169	20230802	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-450	5	-1.97	2654807400	118232	6.07	22400	22750	22200	29750	16050	22900	22453.16	4.42	0	18723	24166	23532	22816	22182	21466	23850	22500	21	6850	100	16030	50	1	21372810	4798	-16.41	14.73	12	0.55	-1368.00	1524.00	27750	20230223	-19.10	7010	20230103	220.26	27750	-19.10	20230223	7010	220.26	20230103	27750	-19.10	20230223	7010	220.26	20230103	2.61	N	394280	100	21 억		943846	N	N	3	N	00	N
170	20230801	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	900	2	4.09	43992113050	1931173	130.43	22750	23450	22100	28600	15400	22000	22779.81	4.53	0	-25583	23766	22882	21966	21082	20166	23325	21525	21	6600	100	15400	50	1	21372810	4894	-16.74	15.03	12	9.04	-1368.00	1524.00	27750	20230223	-17.48	7010	20230103	226.68	27750	-17.48	20230223	7010	226.68	20230103	27750	-17.48	20230223	7010	226.68	20230103	2.58	N	394280	100	21 억		969249	N	N	3	N	00	N
171	20230801	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	750	2	3.41	42176369200	1851784	125.07	22750	23450	22100	28600	15400	22000	22776.07	4.53	0	-46586	23766	22882	21966	21082	20166	23325	21525	21	6600	100	15400	50	1	21372810	4862	-16.63	14.93	12	8.66	-1368.00	1524.00	27750	20230223	-18.02	7010	20230103	224.54	27750	-18.02	20230223	7010	224.54	20230103	27750	-18.02	20230223	7010	224.54	20230103	2.58	N	394280	100	21 억		969249	N	N	29	N	00	N
172	20230801	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	400	2	1.82	38630181600	1695743	114.53	22750	23450	22100	28600	15400	22000	22780.68	4.53	0	-115544	23766	22882	21966	21082	20166	23325	21525	21	6600	100	15400	50	1	21372810	4788	-16.37	14.70	12	7.93	-1368.00	1524.00	27750	20230223	-19.28	7010	20230103	219.54	27750	-19.28	20230223	7010	219.54	20230103	27750	-19.28	20230223	7010	219.54	20230103	2.58	N	394280	100	21 억		969249	N	N	29	N	00	N
173	20230801	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	250	2	1.14	35832660350	1570036	106.04	22750	23450	22150	28600	15400	22000	22822.83	4.53	0	-136366	23766	22882	21966	21082	20166	23325	21525	21	6600	100	15400	50	1	21372810	4755	-16.26	14.60	12	7.35	-1368.00	1524.00	27750	20230223	-19.82	7010	20230103	217.40	27750	-19.82	20230223	7010	217.40	20230103	27750	-19.82	20230223	7010	217.40	20230103	2.58	N	394280	100	21 억		969249	N	N	29	N	00	N
174	20230801	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	650	2	2.95	32058582450	1402834	94.75	22750	23450	22150	28600	15400	22000	22852.73	4.53	0	-100275	23766	22882	21966	21082	20166	23325	21525	21	6600	100	15400	50	1	21372810	4841	-16.56	14.86	12	6.56	-1368.00	1524.00	27750	20230223	-18.38	7010	20230103	223.11	27750	-18.38	20230223	7010	223.11	20230103	27750	-18.38	20230223	7010	223.11	20230103	2.58	N	394280	100	21 억		969249	N	N	29	N	00	N
175	20230801	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	550	2	2.50	29900875600	1306731	88.26	22750	23450	22150	28600	15400	22000	22882.20	4.53	0	-88101	23766	22882	21966	21082	20166	23325	21525	21	6600	100	15400	50	1	21372810	4820	-16.48	14.80	12	6.11	-1368.00	1524.00	27750	20230223	-18.74	7010	20230103	221.68	27750	-18.74	20230223	7010	221.68	20230103	27750	-18.74	20230223	7010	221.68	20230103	2.58	N	394280	100	21 억		969249	N	N	29	N	00	N
176	20230801	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	850	2	3.86	25014915750	1092087	73.76	22750	23450	22150	28600	15400	22000	22905.61	4.53	0	-78291	23766	22882	21966	21082	20166	23325	21525	21	6600	100	15400	50	1	21372810	4884	-16.70	14.99	12	5.11	-1368.00	1524.00	27750	20230223	-17.66	7010	20230103	225.96	27750	-17.66	20230223	7010	225.96	20230103	27750	-17.66	20230223	7010	225.96	20230103	2.58	N	394280	100	21 억		969249	N	N	29	N	00	N
177	20230801	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	1150	2	5.23	8871056200	386477	26.10	22750	23300	22650	28600	15400	22000	22953.65	4.53	0	-60762	23766	22882	21966	21082	20166	23325	21525	21	6600	100	15400	50	1	21372810	4948	-16.92	15.19	12	1.81	-1368.00	1524.00	27750	20230223	-16.58	7010	20230103	230.24	27750	-16.58	20230223	7010	230.24	20230103	27750	-16.58	20230223	7010	230.24	20230103	2.58	N	394280	100	21 억		969249	N	N	29	N	00	N