KissMeData/071200/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	160632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-100	5	-1.85	473410180	87866	36.59	5410	5520	5280	7020	3780	5400	5388.21	3.57	0	9480	5640	5520	5350	5230	5060	5580	5290	122	1620	500	3990	10	1	24396458	1293	1060.00	1.12	12	0.36	5.00	4725.00	6910	20230628	-23.30	4220	20221013	25.59	6910	-23.30	20230628	4920	7.72	20230817	6910	-23.30	20230628	4220	25.59	20221013	3.42	N	071200	500	121 억		871852	N	N	0	N	00	N
3	20230831	150808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-60	5	-1.11	413946950	76691	31.94	5410	5520	5310	7020	3780	5400	5397.59	3.57	0	10399	5640	5520	5350	5230	5060	5580	5290	122	1620	500	3990	10	1	24396458	1303	1068.00	1.13	12	0.31	5.00	4725.00	6910	20230628	-22.72	4220	20221013	26.54	6910	-22.72	20230628	4920	8.54	20230817	6910	-22.72	20230628	4220	26.54	20221013	3.42	N	071200	500	121 억		871852	N	N	0	N	00	N
4	20230831	140856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	-20	5	-0.37	390584270	72314	30.12	5410	5520	5320	7020	3780	5400	5401.23	3.57	0	10803	5640	5520	5350	5230	5060	5580	5290	122	1620	500	3990	10	1	24396458	1313	1076.00	1.14	12	0.30	5.00	4725.00	6910	20230628	-22.14	4220	20221013	27.49	6910	-22.14	20230628	4920	9.35	20230817	6910	-22.14	20230628	4220	27.49	20221013	3.42	N	071200	500	121 억		871852	N	N	0	N	00	N
5	20230831	130831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-50	5	-0.93	323716120	59791	24.90	5410	5520	5340	7020	3780	5400	5414.13	3.57	0	5725	5640	5520	5350	5230	5060	5580	5290	122	1620	500	3990	10	1	24396458	1305	1070.00	1.13	12	0.25	5.00	4725.00	6910	20230628	-22.58	4220	20221013	26.78	6910	-22.58	20230628	4920	8.74	20230817	6910	-22.58	20230628	4220	26.78	20221013	3.42	N	071200	500	121 억		871852	N	N	0	N	00	N
6	20230831	120849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	30	2	0.56	277341600	51185	21.32	5410	5520	5350	7020	3780	5400	5418.42	3.57	0	6334	5640	5520	5350	5230	5060	5580	5290	122	1620	500	3990	10	1	24396458	1325	1086.00	1.15	12	0.21	5.00	4725.00	6910	20230628	-21.42	4220	20221013	28.67	6910	-21.42	20230628	4920	10.37	20230817	6910	-21.42	20230628	4220	28.67	20221013	3.42	N	071200	500	121 억		871852	N	N	0	N	00	N
7	20230831	111216	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	0	3	0.00	256765570	47386	19.73	5410	5520	5350	7020	3780	5400	5418.60	3.57	0	7486	5640	5520	5350	5230	5060	5580	5290	122	1620	500	3990	10	1	24396458	1317	1080.00	1.14	12	0.19	5.00	4725.00	6910	20230628	-21.85	4220	20221013	27.96	6910	-21.85	20230628	4920	9.76	20230817	6910	-21.85	20230628	4220	27.96	20221013	3.42	N	071200	500	121 억		871852	N	N	0	N	00	N
8	20230831	100930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	0	3	0.00	214401510	39518	16.46	5410	5520	5360	7020	3780	5400	5425.41	3.57	0	6504	5640	5520	5350	5230	5060	5580	5290	122	1620	500	3990	10	1	24396458	1317	1080.00	1.14	12	0.16	5.00	4725.00	6910	20230628	-21.85	4220	20221013	27.96	6910	-21.85	20230628	4920	9.76	20230817	6910	-21.85	20230628	4220	27.96	20221013	3.42	N	071200	500	121 억		871852	N	N	0	N	00	N
9	20230831	090807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	-10	5	-0.19	34576780	6385	2.66	5410	5440	5390	7020	3780	5400	5415.31	3.57	0	-505	5640	5520	5350	5230	5060	5580	5290	122	1620	500	3990	10	1	24396458	1315	1078.00	1.14	12	0.03	5.00	4725.00	6910	20230628	-22.00	4220	20221013	27.73	6910	-22.00	20230628	4920	9.55	20230817	6910	-22.00	20230628	4220	27.73	20221013	3.42	N	071200	500	121 억		871852	N	N	0	N	00	N
10	20230830	160636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	210	2	4.05	1278161000	238373	242.16	5240	5470	5180	6740	3640	5190	5361.62	3.58	0	-1886	5343	5266	5203	5126	5063	5235	5095	122	1550	500	3840	10	1	24396458	1317	1080.00	1.14	12	0.98	5.00	4725.00	6910	20230628	-21.85	4220	20221013	27.96	6910	-21.85	20230628	4920	9.76	20230817	6910	-21.85	20230628	4220	27.96	20221013	3.44	N	071200	500	121 억		873272	N	N	0	N	00	N
11	20230830	150752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	200	2	3.85	1212060530	226114	229.70	5240	5470	5180	6740	3640	5190	5360.40	3.58	0	-5517	5343	5266	5203	5126	5063	5235	5095	122	1550	500	3840	10	1	24396458	1315	1078.00	1.14	12	0.93	5.00	4725.00	6910	20230628	-22.00	4220	20221013	27.73	6910	-22.00	20230628	4920	9.55	20230817	6910	-22.00	20230628	4220	27.73	20221013	3.44	N	071200	500	121 억		873272	N	N	0	N	00	N
12	20230830	140830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	200	2	3.85	702636880	132090	134.19	5240	5450	5180	6740	3640	5190	5319.38	3.58	0	-8019	5343	5266	5203	5126	5063	5235	5095	122	1550	500	3840	10	1	24396458	1315	1078.00	1.14	12	0.54	5.00	4725.00	6910	20230628	-22.00	4220	20221013	27.73	6910	-22.00	20230628	4920	9.55	20230817	6910	-22.00	20230628	4220	27.73	20221013	3.44	N	071200	500	121 억		873272	N	N	0	N	00	N
13	20230830	130818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	100	2	1.93	263185930	50242	51.04	5240	5290	5180	6740	3640	5190	5238.36	3.58	0	7847	5343	5266	5203	5126	5063	5235	5095	122	1550	500	3840	10	1	24396458	1291	1058.00	1.12	12	0.21	5.00	4725.00	6910	20230628	-23.44	4220	20221013	25.36	6910	-23.44	20230628	4920	7.52	20230817	6910	-23.44	20230628	4220	25.36	20221013	3.44	N	071200	500	121 억		873272	N	N	0	N	00	N
14	20230830	120830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	90	2	1.73	229183000	43800	44.50	5240	5280	5180	6740	3640	5190	5232.49	3.58	0	8812	5343	5266	5203	5126	5063	5235	5095	122	1550	500	3840	10	1	24396458	1288	1056.00	1.12	12	0.18	5.00	4725.00	6910	20230628	-23.59	4220	20221013	25.12	6910	-23.59	20230628	4920	7.32	20230817	6910	-23.59	20230628	4220	25.12	20221013	3.44	N	071200	500	121 억		873272	N	N	0	N	00	N
15	20230830	111204	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	50	2	0.96	175851370	33656	34.19	5240	5270	5180	6740	3640	5190	5224.96	3.58	0	7554	5343	5266	5203	5126	5063	5235	5095	122	1550	500	3840	10	1	24396458	1278	1048.00	1.11	12	0.14	5.00	4725.00	6910	20230628	-24.17	4220	20221013	24.17	6910	-24.17	20230628	4920	6.50	20230817	6910	-24.17	20230628	4220	24.17	20221013	3.44	N	071200	500	121 억		873272	N	N	0	N	00	N
16	20230830	100855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	20	2	0.39	82259700	15740	15.99	5240	5270	5180	6740	3640	5190	5226.16	3.58	0	2418	5343	5266	5203	5126	5063	5235	5095	122	1550	500	3840	10	1	24396458	1271	1042.00	1.10	12	0.06	5.00	4725.00	6910	20230628	-24.60	4220	20221013	23.46	6910	-24.60	20230628	4920	5.89	20230817	6910	-24.60	20230628	4220	23.46	20221013	3.44	N	071200	500	121 억		873272	N	N	0	N	00	N
17	20230830	090755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	70	2	1.35	13390040	2561	2.60	5240	5260	5200	6740	3640	5190	5228.44	3.58	0	1779	5343	5266	5203	5126	5063	5235	5095	122	1550	500	3840	10	1	24396458	1283	1052.00	1.11	12	0.01	5.00	4725.00	6910	20230628	-23.88	4220	20221013	24.64	6910	-23.88	20230628	4920	6.91	20230817	6910	-23.88	20230628	4220	24.64	20221013	3.44	N	071200	500	121 억		873272	N	N	0	N	00	N
18	20230829	160632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	20	2	0.39	512974220	98402	245.39	5200	5280	5140	6720	3620	5170	5213.05	3.51	0	15740	5263	5216	5143	5096	5023	5240	5120	122	1550	500	3820	10	1	24396458	1266	1038.00	1.10	12	0.40	5.00	4725.00	6910	20230628	-24.89	4220	20221013	22.99	6910	-24.89	20230628	4920	5.49	20230817	6910	-24.89	20230628	4220	22.99	20221013	3.44	N	071200	500	121 억		857532	N	N	0	N	00	N
19	20230829	150756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	40	2	0.77	490365840	94045	234.52	5200	5280	5140	6720	3620	5170	5214.16	3.51	0	16576	5263	5216	5143	5096	5023	5240	5120	122	1550	500	3820	10	1	24396458	1271	1042.00	1.10	12	0.39	5.00	4725.00	6910	20230628	-24.60	4220	20221013	23.46	6910	-24.60	20230628	4920	5.89	20230817	6910	-24.60	20230628	4220	23.46	20221013	3.44	N	071200	500	121 억		857532	N	N	0	N	00	N
20	20230829	140856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	40	2	0.77	399691640	76583	190.98	5200	5280	5140	6720	3620	5170	5219.06	3.51	0	9624	5263	5216	5143	5096	5023	5240	5120	122	1550	500	3820	10	1	24396458	1271	1042.00	1.10	12	0.31	5.00	4725.00	6910	20230628	-24.60	4220	20221013	23.46	6910	-24.60	20230628	4920	5.89	20230817	6910	-24.60	20230628	4220	23.46	20221013	3.44	N	071200	500	121 억		857532	N	N	0	N	00	N
21	20230829	130817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	40	2	0.77	319470300	61114	152.40	5200	5280	5140	6720	3620	5170	5227.45	3.51	0	3859	5263	5216	5143	5096	5023	5240	5120	122	1550	500	3820	10	1	24396458	1271	1042.00	1.10	12	0.25	5.00	4725.00	6910	20230628	-24.60	4220	20221013	23.46	6910	-24.60	20230628	4920	5.89	20230817	6910	-24.60	20230628	4220	23.46	20221013	3.44	N	071200	500	121 억		857532	N	N	0	N	00	N
22	20230829	120844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	60	2	1.16	296275060	56668	141.31	5200	5280	5140	6720	3620	5170	5228.26	3.51	0	1892	5263	5216	5143	5096	5023	5240	5120	122	1550	500	3820	10	1	24396458	1276	1046.00	1.11	12	0.23	5.00	4725.00	6910	20230628	-24.31	4220	20221013	23.93	6910	-24.31	20230628	4920	6.30	20230817	6910	-24.31	20230628	4220	23.93	20221013	3.44	N	071200	500	121 억		857532	N	N	0	N	00	N
23	20230829	111408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	90	2	1.74	236558720	45210	112.74	5200	5280	5140	6720	3620	5170	5232.44	3.51	0	1548	5263	5216	5143	5096	5023	5240	5120	122	1550	500	3820	10	1	24396458	1283	1052.00	1.11	12	0.19	5.00	4725.00	6910	20230628	-23.88	4220	20221013	24.64	6910	-23.88	20230628	4920	6.91	20230817	6910	-23.88	20230628	4220	24.64	20221013	3.44	N	071200	500	121 억		857532	N	N	0	N	00	N
24	20230829	100927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	90	2	1.74	185193680	35412	88.31	5200	5280	5140	6720	3620	5170	5229.69	3.51	0	1290	5263	5216	5143	5096	5023	5240	5120	122	1550	500	3820	10	1	24396458	1283	1052.00	1.11	12	0.15	5.00	4725.00	6910	20230628	-23.88	4220	20221013	24.64	6910	-23.88	20230628	4920	6.91	20230817	6910	-23.88	20230628	4220	24.64	20221013	3.44	N	071200	500	121 억		857532	N	N	0	N	00	N
25	20230829	090619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	40	2	0.77	23752640	4593	11.45	5200	5250	5140	6720	3620	5170	5171.49	3.51	0	1548	5263	5216	5143	5096	5023	5240	5120	122	1550	500	3820	10	1	24396458	1271	1042.00	1.10	12	0.02	5.00	4725.00	6910	20230628	-24.60	4220	20221013	23.46	6910	-24.60	20230628	4920	5.89	20230817	6910	-24.60	20230628	4220	23.46	20221013	3.44	N	071200	500	121 억		857532	N	N	0	N	00	N
26	20230828	160613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	110	2	2.17	205179680	39985	78.90	5070	5190	5070	6570	3550	5060	5131.57	3.51	0	1371	5180	5120	5060	5000	4940	5150	5030	122	1510	500	3740	10	1	24396458	1261	1034.00	1.09	12	0.16	5.00	4725.00	6910	20230628	-25.18	4220	20221013	22.51	6910	-25.18	20230628	4920	5.08	20230817	6910	-25.18	20230628	4220	22.51	20221013	3.43	N	071200	500	121 억		855951	N	N	0	N	00	N
27	20230828	150621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	90	2	1.78	176772420	34452	67.98	5070	5190	5070	6570	3550	5060	5131.18	3.51	0	771	5180	5120	5060	5000	4940	5150	5030	122	1510	500	3740	10	1	24396458	1256	1030.00	1.09	12	0.14	5.00	4725.00	6910	20230628	-25.47	4220	20221013	22.04	6910	-25.47	20230628	4920	4.67	20230817	6910	-25.47	20230628	4220	22.04	20221013	3.43	N	071200	500	121 억		855951	N	N	0	N	00	N
28	20230828	140621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	100	2	1.98	161502650	31482	62.12	5070	5190	5070	6570	3550	5060	5130.22	3.51	0	-175	5180	5120	5060	5000	4940	5150	5030	122	1510	500	3740	10	1	24396458	1259	1032.00	1.09	12	0.13	5.00	4725.00	6910	20230628	-25.33	4220	20221013	22.27	6910	-25.33	20230628	4920	4.88	20230817	6910	-25.33	20230628	4220	22.27	20221013	3.43	N	071200	500	121 억		855951	N	N	0	N	00	N
29	20230828	130625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	90	2	1.78	133641940	26082	51.47	5070	5190	5070	6570	3550	5060	5124.16	3.51	0	-903	5180	5120	5060	5000	4940	5150	5030	122	1510	500	3740	10	1	24396458	1256	1030.00	1.09	12	0.11	5.00	4725.00	6910	20230628	-25.47	4220	20221013	22.04	6910	-25.47	20230628	4920	4.67	20230817	6910	-25.47	20230628	4220	22.04	20221013	3.43	N	071200	500	121 억		855951	N	N	0	N	00	N
30	20230828	120619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5140	80	2	1.58	88754130	17309	34.15	5070	5190	5070	6570	3550	5060	5128.01	3.51	0	-1222	5180	5120	5060	5000	4940	5150	5030	122	1510	500	3740	10	1	24396458	1254	1028.00	1.09	12	0.07	5.00	4725.00	6910	20230628	-25.62	4220	20221013	21.80	6910	-25.62	20230628	4920	4.47	20230817	6910	-25.62	20230628	4220	21.80	20221013	3.43	N	071200	500	121 억		855951	N	N	0	N	00	N
31	20230828	110615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	60	2	1.19	75378790	14704	29.01	5070	5190	5070	6570	3550	5060	5126.86	3.51	0	-802	5180	5120	5060	5000	4940	5150	5030	122	1510	500	3740	10	1	24396458	1249	1024.00	1.08	12	0.06	5.00	4725.00	6910	20230628	-25.90	4220	20221013	21.33	6910	-25.90	20230628	4920	4.07	20230817	6910	-25.90	20230628	4220	21.33	20221013	3.43	N	071200	500	121 억		855951	N	N	0	N	00	N
32	20230828	100610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	60	2	1.19	64176770	12516	24.70	5070	5190	5070	6570	3550	5060	5128.11	3.51	0	-1152	5180	5120	5060	5000	4940	5150	5030	122	1510	500	3740	10	1	24396458	1249	1024.00	1.08	12	0.05	5.00	4725.00	6910	20230628	-25.90	4220	20221013	21.33	6910	-25.90	20230628	4920	4.07	20230817	6910	-25.90	20230628	4220	21.33	20221013	3.43	N	071200	500	121 억		855951	N	N	0	N	00	N
33	20230828	090620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5090	30	2	0.59	4827690	950	1.87	5070	5120	5070	6570	3550	5060	5084.28	3.51	0	362	5180	5120	5060	5000	4940	5150	5030	122	1510	500	3740	10	1	24396458	1242	1018.00	1.08	12	0.00	5.00	4725.00	6910	20230628	-26.34	4220	20221013	20.62	6910	-26.34	20230628	4920	3.46	20230817	6910	-26.34	20230628	4220	20.62	20221013	3.43	N	071200	500	121 억		855951	N	N	0	N	00	N
34	20230825	160615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5060	-10	5	-0.20	253774100	50066	113.23	5000	5120	5000	6590	3550	5070	5068.82	3.46	0	11984	5196	5132	5096	5032	4996	5115	5015	122	1520	500	3750	10	1	24396458	1234	1012.00	1.07	12	0.21	5.00	4725.00	6910	20230628	-26.77	4220	20221013	19.91	6910	-26.77	20230628	4920	2.85	20230817	6910	-26.77	20230628	4220	19.91	20221013	3.40	N	071200	500	121 억		843708	N	N	0	N	00	N
35	20230825	150619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	30	2	0.59	242985760	47949	108.45	5000	5120	5000	6590	3550	5070	5067.59	3.46	0	11543	5196	5132	5096	5032	4996	5115	5015	122	1520	500	3750	10	1	24396458	1244	1020.00	1.08	12	0.20	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.40	N	071200	500	121 억		843708	N	N	0	N	00	N
36	20230825	140617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5080	10	2	0.20	167317340	33038	74.72	5000	5120	5000	6590	3550	5070	5064.39	3.46	0	8338	5196	5132	5096	5032	4996	5115	5015	122	1520	500	3750	10	1	24396458	1239	1016.00	1.08	12	0.14	5.00	4725.00	6910	20230628	-26.48	4220	20221013	20.38	6910	-26.48	20230628	4920	3.25	20230817	6910	-26.48	20230628	4220	20.38	20221013	3.40	N	071200	500	121 억		843708	N	N	0	N	00	N
37	20230825	130615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5080	10	2	0.20	154990090	30612	69.23	5000	5120	5000	6590	3550	5070	5063.05	3.46	0	7772	5196	5132	5096	5032	4996	5115	5015	122	1520	500	3750	10	1	24396458	1239	1016.00	1.08	12	0.13	5.00	4725.00	6910	20230628	-26.48	4220	20221013	20.38	6910	-26.48	20230628	4920	3.25	20230817	6910	-26.48	20230628	4220	20.38	20221013	3.40	N	071200	500	121 억		843708	N	N	0	N	00	N
38	20230825	120615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	50	2	0.99	84185050	16632	37.62	5000	5120	5000	6590	3550	5070	5061.63	3.46	0	7148	5196	5132	5096	5032	4996	5115	5015	122	1520	500	3750	10	1	24396458	1249	1024.00	1.08	12	0.07	5.00	4725.00	6910	20230628	-25.90	4220	20221013	21.33	6910	-25.90	20230628	4920	4.07	20230817	6910	-25.90	20230628	4220	21.33	20221013	3.40	N	071200	500	121 억		843708	N	N	0	N	00	N
39	20230825	110616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	30	2	0.59	72184270	14286	32.31	5000	5100	5000	6590	3550	5070	5052.80	3.46	0	7061	5196	5132	5096	5032	4996	5115	5015	122	1520	500	3750	10	1	24396458	1244	1020.00	1.08	12	0.06	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.40	N	071200	500	121 억		843708	N	N	0	N	00	N
40	20230825	100617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	0	3	0.00	48899620	9692	21.92	5000	5080	5000	6590	3550	5070	5045.36	3.46	0	6088	5196	5132	5096	5032	4996	5115	5015	122	1520	500	3750	10	1	24396458	1237	1014.00	1.07	12	0.04	5.00	4725.00	6910	20230628	-26.63	4220	20221013	20.14	6910	-26.63	20230628	4920	3.05	20230817	6910	-26.63	20230628	4220	20.14	20221013	3.40	N	071200	500	121 억		843708	N	N	0	N	00	N
41	20230825	090615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	0	3	0.00	11089960	2208	4.99	5000	5070	5000	6590	3550	5070	5022.63	3.46	0	1133	5196	5132	5096	5032	4996	5115	5015	122	1520	500	3750	10	1	24396458	1237	1014.00	1.07	12	0.01	5.00	4725.00	6910	20230628	-26.63	4220	20221013	20.14	6910	-26.63	20230628	4920	3.05	20230817	6910	-26.63	20230628	4220	20.14	20221013	3.40	N	071200	500	121 억		843708	N	N	0	N	00	N
42	20230824	160610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	-30	5	-0.59	223863690	43909	35.65	5080	5160	5060	6630	3570	5100	5098.87	3.43	0	8124	5500	5300	5150	4950	4800	5400	5050	122	1530	500	3770	10	1	24396458	1237	1014.00	1.07	12	0.18	5.00	4725.00	6910	20230628	-26.63	4220	20221013	20.14	6910	-26.63	20230628	4920	3.05	20230817	6910	-26.63	20230628	4220	20.14	20221013	3.41	N	071200	500	121 억		835584	N	N	0	N	00	N
43	20230824	150609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	60	2	1.18	186685050	36583	29.70	5080	5160	5060	6630	3570	5100	5103.06	3.43	0	7384	5500	5300	5150	4950	4800	5400	5050	122	1530	500	3770	10	1	24396458	1259	1032.00	1.09	12	0.15	5.00	4725.00	6910	20230628	-25.33	4220	20221013	22.27	6910	-25.33	20230628	4920	4.88	20230817	6910	-25.33	20230628	4220	22.27	20221013	3.41	N	071200	500	121 억		835584	N	N	0	N	00	N
44	20230824	140610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	20	2	0.39	152022330	29812	24.20	5080	5150	5060	6630	3570	5100	5099.37	3.43	0	6292	5500	5300	5150	4950	4800	5400	5050	122	1530	500	3770	10	1	24396458	1249	1024.00	1.08	12	0.12	5.00	4725.00	6910	20230628	-25.90	4220	20221013	21.33	6910	-25.90	20230628	4920	4.07	20230817	6910	-25.90	20230628	4220	21.33	20221013	3.41	N	071200	500	121 억		835584	N	N	0	N	00	N
45	20230824	130616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5110	10	2	0.20	137342950	26940	21.87	5080	5150	5060	6630	3570	5100	5098.10	3.43	0	5637	5500	5300	5150	4950	4800	5400	5050	122	1530	500	3770	10	1	24396458	1247	1022.00	1.08	12	0.11	5.00	4725.00	6910	20230628	-26.05	4220	20221013	21.09	6910	-26.05	20230628	4920	3.86	20230817	6910	-26.05	20230628	4220	21.09	20221013	3.41	N	071200	500	121 억		835584	N	N	0	N	00	N
46	20230824	120614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	0	3	0.00	121303760	23806	19.33	5080	5150	5060	6630	3570	5100	5095.51	3.43	0	4336	5500	5300	5150	4950	4800	5400	5050	122	1530	500	3770	10	1	24396458	1244	1020.00	1.08	12	0.10	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.41	N	071200	500	121 억		835584	N	N	0	N	00	N
47	20230824	110613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	20	2	0.39	95496070	18768	15.24	5080	5150	5060	6630	3570	5100	5088.23	3.43	0	4519	5500	5300	5150	4950	4800	5400	5050	122	1530	500	3770	10	1	24396458	1249	1024.00	1.08	12	0.08	5.00	4725.00	6910	20230628	-25.90	4220	20221013	21.33	6910	-25.90	20230628	4920	4.07	20230817	6910	-25.90	20230628	4220	21.33	20221013	3.41	N	071200	500	121 억		835584	N	N	0	N	00	N
48	20230824	100611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5080	-20	5	-0.39	42715810	8395	6.82	5080	5150	5080	6630	3570	5100	5088.23	3.43	0	-667	5500	5300	5150	4950	4800	5400	5050	122	1530	500	3770	10	1	24396458	1239	1016.00	1.08	12	0.03	5.00	4725.00	6910	20230628	-26.48	4220	20221013	20.38	6910	-26.48	20230628	4920	3.25	20230817	6910	-26.48	20230628	4220	20.38	20221013	3.41	N	071200	500	121 억		835584	N	N	0	N	00	N
49	20230824	090613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	0	3	0.00	12526890	2460	2.00	5080	5110	5080	6630	3570	5100	5092.20	3.43	0	-158	5500	5300	5150	4950	4800	5400	5050	122	1530	500	3770	10	1	24396458	1244	1020.00	1.08	12	0.01	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.41	N	071200	500	121 억		835584	N	N	0	N	00	N
50	20230823	160608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	70	2	1.39	618671610	119729	234.21	5090	5350	5000	6530	3530	5030	5167.42	3.54	0	-27323	5143	5086	5033	4976	4923	5115	5005	122	1500	500	3720	10	1	24396458	1244	1020.00	1.08	12	0.49	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.41	N	071200	500	121 억		862981	N	N	0	N	00	N
51	20230823	150610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5050	20	2	0.40	550335780	106264	207.87	5090	5350	5000	6530	3530	5030	5178.95	3.54	0	-31672	5143	5086	5033	4976	4923	5115	5005	122	1500	500	3720	10	1	24396458	1232	1010.00	1.07	12	0.44	5.00	4725.00	6910	20230628	-26.92	4220	20221013	19.67	6910	-26.92	20230628	4920	2.64	20230817	6910	-26.92	20230628	4220	19.67	20221013	3.41	N	071200	500	121 억		862981	N	N	0	N	00	N
52	20230823	140614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5090	60	2	1.19	498094650	95938	187.67	5090	5350	5000	6530	3530	5030	5191.84	3.54	0	-32487	5143	5086	5033	4976	4923	5115	5005	122	1500	500	3720	10	1	24396458	1242	1018.00	1.08	12	0.39	5.00	4725.00	6910	20230628	-26.34	4220	20221013	20.62	6910	-26.34	20230628	4920	3.46	20230817	6910	-26.34	20230628	4220	20.62	20221013	3.41	N	071200	500	121 억		862981	N	N	0	N	00	N
53	20230823	130609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	70	2	1.39	459136440	88273	172.68	5090	5350	5000	6530	3530	5030	5201.32	3.54	0	-29680	5143	5086	5033	4976	4923	5115	5005	122	1500	500	3720	10	1	24396458	1244	1020.00	1.08	12	0.36	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.41	N	071200	500	121 억		862981	N	N	0	N	00	N
54	20230823	120614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	70	2	1.39	442247570	84959	166.20	5090	5350	5000	6530	3530	5030	5205.42	3.54	0	-29544	5143	5086	5033	4976	4923	5115	5005	122	1500	500	3720	10	1	24396458	1244	1020.00	1.08	12	0.35	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.41	N	071200	500	121 억		862981	N	N	0	N	00	N
55	20230823	110610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	90	2	1.79	412193280	79081	154.70	5090	5350	5000	6530	3530	5030	5212.29	3.54	0	-30652	5143	5086	5033	4976	4923	5115	5005	122	1500	500	3720	10	1	24396458	1249	1024.00	1.08	12	0.32	5.00	4725.00	6910	20230628	-25.90	4220	20221013	21.33	6910	-25.90	20230628	4920	4.07	20230817	6910	-25.90	20230628	4220	21.33	20221013	3.41	N	071200	500	121 억		862981	N	N	0	N	00	N
56	20230823	100609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	120	2	2.39	383331270	73468	143.72	5090	5350	5000	6530	3530	5030	5217.66	3.54	0	-30169	5143	5086	5033	4976	4923	5115	5005	122	1500	500	3720	10	1	24396458	1256	1030.00	1.09	12	0.30	5.00	4725.00	6910	20230628	-25.47	4220	20221013	22.04	6910	-25.47	20230628	4920	4.67	20230817	6910	-25.47	20230628	4220	22.04	20221013	3.41	N	071200	500	121 억		862981	N	N	0	N	00	N
57	20230823	090614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5060	30	2	0.60	7554570	1500	2.93	5090	5090	5000	6530	3530	5030	5036.38	3.54	0	-961	5143	5086	5033	4976	4923	5115	5005	122	1500	500	3720	10	1	24396458	1234	1012.00	1.07	12	0.01	5.00	4725.00	6910	20230628	-26.77	4220	20221013	19.91	6910	-26.77	20230628	4920	2.85	20230817	6910	-26.77	20230628	4220	19.91	20221013	3.41	N	071200	500	121 억		862981	N	N	0	N	00	N
58	20230822	160606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5030	-40	5	-0.79	249349180	49728	68.37	5020	5090	4980	6590	3550	5070	5014.26	3.56	0	-5448	5233	5151	5068	4986	4903	5192	5027	122	1520	500	3750	10	1	24396458	1227	1006.00	1.06	12	0.20	5.00	4725.00	6910	20230628	-27.21	4220	20221013	19.19	6910	-27.21	20230628	4920	2.24	20230817	6910	-27.21	20230628	4220	19.19	20221013	3.39	N	071200	500	121 억		868429	N	N	0	N	00	N
59	20230822	150607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5000	-70	5	-1.38	241716850	48207	66.28	5020	5090	4980	6590	3550	5070	5014.14	3.56	0	-4980	5233	5151	5068	4986	4903	5192	5027	122	1520	500	3750	10	1	24396458	1220	1000.00	1.06	12	0.20	5.00	4725.00	6910	20230628	-27.64	4220	20221013	18.48	6910	-27.64	20230628	4920	1.63	20230817	6910	-27.64	20230628	4220	18.48	20221013	3.39	N	071200	500	121 억		868429	N	N	0	N	00	N
60	20230822	140610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5020	-50	5	-0.99	211792040	42237	58.07	5020	5090	4980	6590	3550	5070	5014.37	3.56	0	-2412	5233	5151	5068	4986	4903	5192	5027	122	1520	500	3750	10	1	24396458	1225	1004.00	1.06	12	0.17	5.00	4725.00	6910	20230628	-27.35	4220	20221013	18.96	6910	-27.35	20230628	4920	2.03	20230817	6910	-27.35	20230628	4220	18.96	20221013	3.39	N	071200	500	121 억		868429	N	N	0	N	00	N
61	20230822	130607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5050	-20	5	-0.39	142181370	28344	38.97	5020	5090	4980	6590	3550	5070	5016.28	3.56	0	-1130	5233	5151	5068	4986	4903	5192	5027	122	1520	500	3750	10	1	24396458	1232	1010.00	1.07	12	0.12	5.00	4725.00	6910	20230628	-26.92	4220	20221013	19.67	6910	-26.92	20230628	4920	2.64	20230817	6910	-26.92	20230628	4220	19.67	20221013	3.39	N	071200	500	121 억		868429	N	N	0	N	00	N
62	20230822	120557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5040	-30	5	-0.59	108335480	21632	29.74	5020	5090	4980	6590	3550	5070	5008.11	3.56	0	1070	5233	5151	5068	4986	4903	5192	5027	122	1520	500	3750	10	1	24396458	1230	1008.00	1.07	12	0.09	5.00	4725.00	6910	20230628	-27.06	4220	20221013	19.43	6910	-27.06	20230628	4920	2.44	20230817	6910	-27.06	20230628	4220	19.43	20221013	3.39	N	071200	500	121 억		868429	N	N	0	N	00	N
63	20230822	110605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5010	-60	5	-1.18	93988080	18774	25.81	5020	5090	4980	6590	3550	5070	5006.29	3.56	0	1435	5233	5151	5068	4986	4903	5192	5027	122	1520	500	3750	10	1	24396458	1222	1002.00	1.06	12	0.08	5.00	4725.00	6910	20230628	-27.50	4220	20221013	18.72	6910	-27.50	20230628	4920	1.83	20230817	6910	-27.50	20230628	4220	18.72	20221013	3.39	N	071200	500	121 억		868429	N	N	0	N	00	N
64	20230822	100601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5020	-50	5	-0.99	82561170	16498	22.68	5020	5090	4980	6590	3550	5070	5004.31	3.56	0	1174	5233	5151	5068	4986	4903	5192	5027	122	1520	500	3750	10	1	24396458	1225	1004.00	1.06	12	0.07	5.00	4725.00	6910	20230628	-27.35	4220	20221013	18.96	6910	-27.35	20230628	4920	2.03	20230817	6910	-27.35	20230628	4220	18.96	20221013	3.39	N	071200	500	121 억		868429	N	N	0	N	00	N
65	20230822	090606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5050	-20	5	-0.39	17501600	3483	4.79	5020	5090	5020	6590	3550	5070	5024.86	3.56	0	-1034	5233	5151	5068	4986	4903	5192	5027	122	1520	500	3750	10	1	24396458	1232	1010.00	1.07	12	0.01	5.00	4725.00	6910	20230628	-26.92	4220	20221013	19.67	6910	-26.92	20230628	4920	2.64	20230817	6910	-26.92	20230628	4220	19.67	20221013	3.39	N	071200	500	121 억		868429	N	N	0	N	00	N
66	20230821	160603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	90	2	1.81	368605765	72729	108.98	5000	5150	4985	6470	3490	4980	5068.21	3.49	0	15708	5146	5062	4996	4912	4846	5030	4880	122	1490	500	3680	10	1	24396458	1237	1014.00	1.07	12	0.30	5.00	4725.00	6910	20230628	-26.63	4220	20221013	20.14	6910	-26.63	20230628	4920	3.05	20230817	6910	-26.63	20230628	4220	20.14	20221013	3.44	N	071200	500	121 억		852323	N	N	0	N	00	N
67	20230821	150608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5050	70	2	1.41	350639285	69175	103.65	5000	5150	4985	6470	3490	4980	5068.87	3.49	0	14758	5146	5062	4996	4912	4846	5030	4880	122	1490	500	3680	10	1	24396458	1232	1010.00	1.07	12	0.28	5.00	4725.00	6910	20230628	-26.92	4220	20221013	19.67	6910	-26.92	20230628	4920	2.64	20230817	6910	-26.92	20230628	4220	19.67	20221013	3.44	N	071200	500	121 억		852323	N	N	0	N	00	N
68	20230821	140606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5140	160	2	3.21	256227015	50418	75.55	5000	5150	4985	6470	3490	4980	5082.05	3.49	0	11029	5146	5062	4996	4912	4846	5030	4880	122	1490	500	3680	10	1	24396458	1254	1028.00	1.09	12	0.21	5.00	4725.00	6910	20230628	-25.62	4220	20221013	21.80	6910	-25.62	20230628	4920	4.47	20230817	6910	-25.62	20230628	4220	21.80	20221013	3.44	N	071200	500	121 억		852323	N	N	0	N	00	N
69	20230821	130611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	140	2	2.81	212321865	41771	62.59	5000	5150	4985	6470	3490	4980	5083.00	3.49	0	9974	5146	5062	4996	4912	4846	5030	4880	122	1490	500	3680	10	1	24396458	1249	1024.00	1.08	12	0.17	5.00	4725.00	6910	20230628	-25.90	4220	20221013	21.33	6910	-25.90	20230628	4920	4.07	20230817	6910	-25.90	20230628	4220	21.33	20221013	3.44	N	071200	500	121 억		852323	N	N	0	N	00	N
70	20230821	120609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	170	2	3.41	180158735	35504	53.20	5000	5150	4985	6470	3490	4980	5074.32	3.49	0	11618	5146	5062	4996	4912	4846	5030	4880	122	1490	500	3680	10	1	24396458	1256	1030.00	1.09	12	0.15	5.00	4725.00	6910	20230628	-25.47	4220	20221013	22.04	6910	-25.47	20230628	4920	4.67	20230817	6910	-25.47	20230628	4220	22.04	20221013	3.44	N	071200	500	121 억		852323	N	N	0	N	00	N
71	20230821	110605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5090	110	2	2.21	160806865	31723	47.53	5000	5150	4985	6470	3490	4980	5069.09	3.49	0	11989	5146	5062	4996	4912	4846	5030	4880	122	1490	500	3680	10	1	24396458	1242	1018.00	1.08	12	0.13	5.00	4725.00	6910	20230628	-26.34	4220	20221013	20.62	6910	-26.34	20230628	4920	3.46	20230817	6910	-26.34	20230628	4220	20.62	20221013	3.44	N	071200	500	121 억		852323	N	N	0	N	00	N
72	20230821	100604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	170	2	3.41	134647035	26600	39.86	5000	5150	4985	6470	3490	4980	5061.92	3.49	0	10080	5146	5062	4996	4912	4846	5030	4880	122	1490	500	3680	10	1	24396458	1256	1030.00	1.09	12	0.11	5.00	4725.00	6910	20230628	-25.47	4220	20221013	22.04	6910	-25.47	20230628	4920	4.67	20230817	6910	-25.47	20230628	4220	22.04	20221013	3.44	N	071200	500	121 억		852323	N	N	0	N	00	N
73	20230821	090610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5010	30	2	0.60	2938095	587	0.88	5000	5010	4985	6470	3490	4980	5005.27	3.49	0	-162	5146	5062	4996	4912	4846	5030	4880	122	1490	500	3680	10	1	24396458	1222	1002.00	1.06	12	0.00	5.00	4725.00	6910	20230628	-27.50	4220	20221013	18.72	6910	-27.50	20230628	4920	1.83	20230817	6910	-27.50	20230628	4220	18.72	20221013	3.44	N	071200	500	121 억		852323	N	N	0	N	00	N
74	20230818	160605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4980	-100	5	-1.97	332274465	66640	44.30	5080	5080	4930	6600	3560	5080	4986.14	3.51	0	-2979	5333	5206	5063	4936	4793	5270	5000	122	1520	500	3750	5	1	24396458	1215	996.00	1.05	12	0.27	5.00	4725.00	6910	20230628	-27.93	4220	20221013	18.01	6910	-27.93	20230628	4920	1.22	20230817	6910	-27.93	20230628	4220	18.01	20221013	3.38	N	071200	500	121 억		855302	N	N	0	N	00	N
75	20230818	150558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4980	-100	5	-1.97	319381280	64053	42.58	5080	5080	4930	6600	3560	5080	4986.20	3.51	0	-1928	5333	5206	5063	4936	4793	5270	5000	122	1520	500	3750	5	1	24396458	1215	996.00	1.05	12	0.26	5.00	4725.00	6910	20230628	-27.93	4220	20221013	18.01	6910	-27.93	20230628	4920	1.22	20230817	6910	-27.93	20230628	4220	18.01	20221013	3.38	N	071200	500	121 억		855302	N	N	0	N	00	N
76	20230818	140604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5000	-80	5	-1.57	285859530	57331	38.11	5080	5080	4930	6600	3560	5080	4986.12	3.51	0	-4329	5333	5206	5063	4936	4793	5270	5000	122	1520	500	3750	10	1	24396458	1220	1000.00	1.06	12	0.23	5.00	4725.00	6910	20230628	-27.64	4220	20221013	18.48	6910	-27.64	20230628	4920	1.63	20230817	6910	-27.64	20230628	4220	18.48	20221013	3.38	N	071200	500	121 억		855302	N	N	0	N	00	N
77	20230818	130600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5030	-50	5	-0.98	234902935	47112	31.32	5080	5080	4930	6600	3560	5080	4986.05	3.51	0	-5883	5333	5206	5063	4936	4793	5270	5000	122	1520	500	3750	10	1	24396458	1227	1006.00	1.06	12	0.19	5.00	4725.00	6910	20230628	-27.21	4220	20221013	19.19	6910	-27.21	20230628	4920	2.24	20230817	6910	-27.21	20230628	4220	19.19	20221013	3.38	N	071200	500	121 억		855302	N	N	0	N	00	N
78	20230818	120610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5030	-50	5	-0.98	202401150	40587	26.98	5080	5080	4930	6600	3560	5080	4986.85	3.51	0	-5985	5333	5206	5063	4936	4793	5270	5000	122	1520	500	3750	10	1	24396458	1227	1006.00	1.06	12	0.17	5.00	4725.00	6910	20230628	-27.21	4220	20221013	19.19	6910	-27.21	20230628	4920	2.24	20230817	6910	-27.21	20230628	4220	19.19	20221013	3.38	N	071200	500	121 억		855302	N	N	0	N	00	N
79	20230818	110603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4995	-85	5	-1.67	142330350	28586	19.00	5080	5080	4930	6600	3560	5080	4979.02	3.51	0	-7078	5333	5206	5063	4936	4793	5270	5000	122	1520	500	3750	5	1	24396458	1219	999.00	1.06	12	0.12	5.00	4725.00	6910	20230628	-27.71	4220	20221013	18.36	6910	-27.71	20230628	4920	1.52	20230817	6910	-27.71	20230628	4220	18.36	20221013	3.38	N	071200	500	121 억		855302	N	N	0	N	00	N
80	20230818	100603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4940	-140	5	-2.76	125285080	25163	16.73	5080	5080	4930	6600	3560	5080	4978.94	3.51	0	-7725	5333	5206	5063	4936	4793	5270	5000	122	1520	500	3750	5	1	24396458	1205	988.00	1.05	12	0.10	5.00	4725.00	6910	20230628	-28.51	4220	20221013	17.06	6910	-28.51	20230628	4920	0.41	20230817	6910	-28.51	20230628	4220	17.06	20221013	3.38	N	071200	500	121 억		855302	N	N	0	N	00	N
81	20230818	090605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5040	-40	5	-0.79	8949290	1776	1.18	5080	5080	5000	6600	3560	5080	5039.01	3.51	0	-1352	5333	5206	5063	4936	4793	5270	5000	122	1520	500	3750	10	1	24396458	1230	1008.00	1.07	12	0.01	5.00	4725.00	6910	20230628	-27.06	4220	20221013	19.43	6910	-27.06	20230628	4920	2.44	20230817	6910	-27.06	20230628	4220	19.43	20221013	3.38	N	071200	500	121 억		855302	N	N	0	N	00	N
82	20230817	160604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5080	-10	5	-0.20	751136015	150065	62.60	5010	5190	4920	6610	3570	5090	5005.40	3.44	0	14707	5390	5240	5130	4980	4870	5185	4925	122	1520	500	3760	10	1	24396458	1239	1016.00	1.08	12	0.62	5.00	4725.00	6910	20230628	-26.48	4220	20221013	20.38	6910	-26.48	20230628	4920	3.25	20230817	6910	-26.48	20230628	4220	20.38	20221013	3.30	N	071200	500	121 억		838400	N	N	0	N	00	N
83	20230817	150608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5040	-50	5	-0.98	658835815	131844	55.00	5010	5190	4920	6610	3570	5090	4997.09	3.44	0	13936	5390	5240	5130	4980	4870	5185	4925	122	1520	500	3760	10	1	24396458	1230	1008.00	1.07	12	0.54	5.00	4725.00	6910	20230628	-27.06	4220	20221013	19.43	6910	-27.06	20230628	4920	2.44	20230817	6910	-27.06	20230628	4220	19.43	20221013	3.30	N	071200	500	121 억		838400	N	N	0	N	00	N
84	20230817	140603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	-20	5	-0.39	625934965	125354	52.29	5010	5190	4920	6610	3570	5090	4993.34	3.44	0	15343	5390	5240	5130	4980	4870	5185	4925	122	1520	500	3760	10	1	24396458	1237	1014.00	1.07	12	0.51	5.00	4725.00	6910	20230628	-26.63	4220	20221013	20.14	6910	-26.63	20230628	4920	3.05	20230817	6910	-26.63	20230628	4220	20.14	20221013	3.30	N	071200	500	121 억		838400	N	N	0	N	00	N
85	20230817	130601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5050	-40	5	-0.79	529658955	106351	44.37	5010	5100	4920	6610	3570	5090	4980.29	3.44	0	13965	5390	5240	5130	4980	4870	5185	4925	122	1520	500	3760	10	1	24396458	1232	1010.00	1.07	12	0.44	5.00	4725.00	6910	20230628	-26.92	4220	20221013	19.67	6910	-26.92	20230628	4920	2.64	20230817	6910	-26.92	20230628	4220	19.67	20221013	3.30	N	071200	500	121 억		838400	N	N	0	N	00	N
86	20230817	120603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5030	-60	5	-1.18	448554895	90277	37.66	5010	5070	4920	6610	3570	5090	4968.65	3.44	0	12932	5390	5240	5130	4980	4870	5185	4925	122	1520	500	3760	10	1	24396458	1227	1006.00	1.06	12	0.37	5.00	4725.00	6910	20230628	-27.21	4220	20221013	19.19	6910	-27.21	20230628	4920	2.24	20230817	6910	-27.21	20230628	4220	19.19	20221013	3.30	N	071200	500	121 억		838400	N	N	0	N	00	N
87	20230817	110602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4980	-110	5	-2.16	403445470	81272	33.90	5010	5070	4920	6610	3570	5090	4964.14	3.44	0	11655	5390	5240	5130	4980	4870	5185	4925	122	1520	500	3760	5	1	24396458	1215	996.00	1.05	12	0.33	5.00	4725.00	6910	20230628	-27.93	4220	20221013	18.01	6910	-27.93	20230628	4920	1.22	20230817	6910	-27.93	20230628	4220	18.01	20221013	3.30	N	071200	500	121 억		838400	N	N	0	N	00	N
88	20230817	100600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4965	-125	5	-2.46	305295615	61426	25.62	5010	5070	4930	6610	3570	5090	4970.14	3.44	0	11808	5390	5240	5130	4980	4870	5185	4925	122	1520	500	3760	5	1	24396458	1211	993.00	1.05	12	0.25	5.00	4725.00	6910	20230628	-28.15	4220	20221013	17.65	6910	-28.15	20230628	4930	0.71	20230817	6910	-28.15	20230628	4220	17.65	20221013	3.30	N	071200	500	121 억		838400	N	N	0	N	00	N
89	20230817	090600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4995	-95	5	-1.87	62347620	12479	5.21	5010	5070	4950	6610	3570	5090	4996.20	3.44	0	-2100	5390	5240	5130	4980	4870	5185	4925	122	1520	500	3760	5	1	24396458	1219	999.00	1.06	12	0.05	5.00	4725.00	6910	20230628	-27.71	4220	20221013	18.36	6910	-27.71	20230628	4950	0.91	20230817	6910	-27.71	20230628	4220	18.36	20221013	3.30	N	071200	500	121 억		838400	N	N	0	N	00	N
90	20230816	160602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5090	-270	5	-5.04	1225065920	239636	190.48	5210	5280	5020	6960	3760	5360	5112.09	3.49	0	-13147	5613	5486	5423	5296	5233	5455	5265	122	1600	500	3960	10	1	24396458	1242	1018.00	1.08	12	0.98	5.00	4725.00	6910	20230628	-26.34	4220	20221013	20.62	6910	-26.34	20230628	5000	1.80	20230502	6910	-26.34	20230628	4220	20.62	20221013	3.29	N	071200	500	121 억		851158	N	N	0	N	00	N
91	20230816	150602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5050	-310	5	-5.78	1104160880	215746	171.49	5210	5280	5030	6960	3760	5360	5117.76	3.49	0	-11332	5613	5486	5423	5296	5233	5455	5265	122	1600	500	3960	10	1	24396458	1232	1010.00	1.07	12	0.88	5.00	4725.00	6910	20230628	-26.92	4220	20221013	19.67	6910	-26.92	20230628	5000	1.00	20230502	6910	-26.92	20230628	4220	19.67	20221013	3.29	N	071200	500	121 억		851158	N	N	0	N	00	N
92	20230816	140601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	-290	5	-5.41	968799400	188935	150.18	5210	5280	5030	6960	3760	5360	5127.56	3.49	0	-1161	5613	5486	5423	5296	5233	5455	5265	122	1600	500	3960	10	1	24396458	1237	1014.00	1.07	12	0.77	5.00	4725.00	6910	20230628	-26.63	4220	20221013	20.14	6910	-26.63	20230628	5000	1.40	20230502	6910	-26.63	20230628	4220	20.14	20221013	3.29	N	071200	500	121 억		851158	N	N	0	N	00	N
93	20230816	130601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5110	-250	5	-4.66	879859410	171416	136.26	5210	5280	5030	6960	3760	5360	5132.76	3.49	0	3416	5613	5486	5423	5296	5233	5455	5265	122	1600	500	3960	10	1	24396458	1247	1022.00	1.08	12	0.70	5.00	4725.00	6910	20230628	-26.05	4220	20221013	21.09	6910	-26.05	20230628	5000	2.20	20230502	6910	-26.05	20230628	4220	21.09	20221013	3.29	N	071200	500	121 억		851158	N	N	0	N	00	N
94	20230816	120609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5080	-280	5	-5.22	815396610	158746	126.18	5210	5280	5030	6960	3760	5360	5136.35	3.49	0	4219	5613	5486	5423	5296	5233	5455	5265	122	1600	500	3960	10	1	24396458	1239	1016.00	1.08	12	0.65	5.00	4725.00	6910	20230628	-26.48	4220	20221013	20.38	6910	-26.48	20230628	5000	1.60	20230502	6910	-26.48	20230628	4220	20.38	20221013	3.29	N	071200	500	121 억		851158	N	N	0	N	00	N
95	20230816	110604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	-230	5	-4.29	654221570	127112	101.04	5210	5280	5030	6960	3760	5360	5146.64	3.49	0	5612	5613	5486	5423	5296	5233	5455	5265	122	1600	500	3960	10	1	24396458	1252	1026.00	1.09	12	0.52	5.00	4725.00	6910	20230628	-25.76	4220	20221013	21.56	6910	-25.76	20230628	5000	2.60	20230502	6910	-25.76	20230628	4220	21.56	20221013	3.29	N	071200	500	121 억		851158	N	N	0	N	00	N
96	20230816	100603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	-230	5	-4.29	558517970	108463	86.22	5210	5280	5030	6960	3760	5360	5149.19	3.49	0	7238	5613	5486	5423	5296	5233	5455	5265	122	1600	500	3960	10	1	24396458	1252	1026.00	1.09	12	0.44	5.00	4725.00	6910	20230628	-25.76	4220	20221013	21.56	6910	-25.76	20230628	5000	2.60	20230502	6910	-25.76	20230628	4220	21.56	20221013	3.29	N	071200	500	121 억		851158	N	N	0	N	00	N
97	20230816	090600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	-160	5	-2.99	264300110	50935	40.49	5210	5280	5060	6960	3760	5360	5188.63	3.49	0	12370	5613	5486	5423	5296	5233	5455	5265	122	1600	500	3960	10	1	24396458	1269	1040.00	1.10	12	0.21	5.00	4725.00	6910	20230628	-24.75	4220	20221013	23.22	6910	-24.75	20230628	5000	4.00	20230502	6910	-24.75	20230628	4220	23.22	20221013	3.29	N	071200	500	121 억		851158	N	N	0	N	00	N
98	20230814	160556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	-240	5	-4.29	676903480	124725	133.67	5500	5550	5360	7280	3920	5600	5427.58	3.43	0	13036	5960	5780	5650	5470	5340	5715	5405	122	1680	500	4140	10	1	24396458	1308	1072.00	1.13	12	0.51	5.00	4725.00	6910	20230628	-22.43	4220	20221013	27.01	6910	-22.43	20230628	5000	7.20	20230502	6910	-22.43	20230628	4220	27.01	20221013	3.29	N	071200	500	121 억		837730	N	N	0	N	00	N
99	20230814	150554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	-200	5	-3.57	547092860	100595	107.81	5500	5550	5380	7280	3920	5600	5438.57	3.43	0	10800	5960	5780	5650	5470	5340	5715	5405	122	1680	500	4140	10	1	24396458	1317	1080.00	1.14	12	0.41	5.00	4725.00	6910	20230628	-21.85	4220	20221013	27.96	6910	-21.85	20230628	5000	8.00	20230502	6910	-21.85	20230628	4220	27.96	20221013	3.29	N	071200	500	121 억		837730	N	N	0	N	00	N
100	20230814	140554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	-170	5	-3.04	474679530	87227	93.48	5500	5550	5380	7280	3920	5600	5441.89	3.43	0	8633	5960	5780	5650	5470	5340	5715	5405	122	1680	500	4140	10	1	24396458	1325	1086.00	1.15	12	0.36	5.00	4725.00	6910	20230628	-21.42	4220	20221013	28.67	6910	-21.42	20230628	5000	8.60	20230502	6910	-21.42	20230628	4220	28.67	20221013	3.29	N	071200	500	121 억		837730	N	N	0	N	00	N
101	20230814	130551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-190	5	-3.39	455755870	83742	89.75	5500	5550	5380	7280	3920	5600	5442.38	3.43	0	9688	5960	5780	5650	5470	5340	5715	5405	122	1680	500	4140	10	1	24396458	1320	1082.00	1.14	12	0.34	5.00	4725.00	6910	20230628	-21.71	4220	20221013	28.20	6910	-21.71	20230628	5000	8.20	20230502	6910	-21.71	20230628	4220	28.20	20221013	3.29	N	071200	500	121 억		837730	N	N	0	N	00	N
102	20230814	120552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-180	5	-3.21	414667680	76145	81.61	5500	5550	5380	7280	3920	5600	5445.76	3.43	0	7200	5960	5780	5650	5470	5340	5715	5405	122	1680	500	4140	10	1	24396458	1322	1084.00	1.15	12	0.31	5.00	4725.00	6910	20230628	-21.56	4220	20221013	28.44	6910	-21.56	20230628	5000	8.40	20230502	6910	-21.56	20230628	4220	28.44	20221013	3.29	N	071200	500	121 억		837730	N	N	0	N	00	N
103	20230814	110551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	-210	5	-3.75	379432940	69644	74.64	5500	5550	5380	7280	3920	5600	5448.18	3.43	0	5464	5960	5780	5650	5470	5340	5715	5405	122	1680	500	4140	10	1	24396458	1315	1078.00	1.14	12	0.29	5.00	4725.00	6910	20230628	-22.00	4220	20221013	27.73	6910	-22.00	20230628	5000	7.80	20230502	6910	-22.00	20230628	4220	27.73	20221013	3.29	N	071200	500	121 억		837730	N	N	0	N	00	N
104	20230814	100551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-190	5	-3.39	296667650	54328	58.22	5500	5550	5400	7280	3920	5600	5460.68	3.43	0	2891	5960	5780	5650	5470	5340	5715	5405	122	1680	500	4140	10	1	24396458	1320	1082.00	1.14	12	0.22	5.00	4725.00	6910	20230628	-21.71	4220	20221013	28.20	6910	-21.71	20230628	5000	8.20	20230502	6910	-21.71	20230628	4220	28.20	20221013	3.29	N	071200	500	121 억		837730	N	N	0	N	00	N
105	20230814	090551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-110	5	-1.96	72193150	13150	14.09	5500	5510	5460	7280	3920	5600	5489.97	3.43	0	-733	5960	5780	5650	5470	5340	5715	5405	122	1680	500	4140	10	1	24396458	1339	1098.00	1.16	12	0.05	5.00	4725.00	6910	20230628	-20.55	4220	20221013	30.09	6910	-20.55	20230628	5000	9.80	20230502	6910	-20.55	20230628	4220	30.09	20221013	3.29	N	071200	500	121 억		837730	N	N	0	N	00	N
106	20230811	160550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-140	5	-2.44	520631760	91864	246.73	5680	5830	5520	7460	4020	5740	5667.42	3.35	0	20514	5940	5840	5680	5580	5420	5890	5630	122	1720	500	4240	10	1	24396458	1366	1120.00	1.19	12	0.38	5.00	4725.00	6910	20230628	-18.96	4220	20221013	32.70	6910	-18.96	20230628	5000	12.00	20230502	6910	-18.96	20230628	4220	32.70	20221013	3.30	N	071200	500	121 억		817984	N	N	0	N	00	N
107	20230811	150547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-120	5	-2.09	403439920	70881	190.37	5680	5830	5550	7460	4020	5740	5691.79	3.35	0	14655	5940	5840	5680	5580	5420	5890	5630	122	1720	500	4240	10	1	24396458	1371	1124.00	1.19	12	0.29	5.00	4725.00	6910	20230628	-18.67	4220	20221013	33.18	6910	-18.67	20230628	5000	12.40	20230502	6910	-18.67	20230628	4220	33.18	20221013	3.30	N	071200	500	121 억		817984	N	N	0	N	00	N
108	20230811	140548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-80	5	-1.39	224463160	39076	104.95	5680	5830	5610	7460	4020	5740	5744.27	3.35	0	4930	5940	5840	5680	5580	5420	5890	5630	122	1720	500	4240	10	1	24396458	1381	1132.00	1.20	12	0.16	5.00	4725.00	6910	20230628	-18.09	4220	20221013	34.12	6910	-18.09	20230628	5000	13.20	20230502	6910	-18.09	20230628	4220	34.12	20221013	3.30	N	071200	500	121 억		817984	N	N	0	N	00	N
109	20230811	130545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-20	5	-0.35	163772380	28364	76.18	5680	5830	5670	7460	4020	5740	5773.95	3.35	0	1749	5940	5840	5680	5580	5420	5890	5630	122	1720	500	4240	10	1	24396458	1395	1144.00	1.21	12	0.12	5.00	4725.00	6910	20230628	-17.22	4220	20221013	35.55	6910	-17.22	20230628	5000	14.40	20230502	6910	-17.22	20230628	4220	35.55	20221013	3.30	N	071200	500	121 억		817984	N	N	0	N	00	N
110	20230811	120543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	40	2	0.70	137386550	23769	63.84	5680	5830	5670	7460	4020	5740	5780.07	3.35	0	2323	5940	5840	5680	5580	5420	5890	5630	122	1720	500	4240	10	1	24396458	1410	1156.00	1.22	12	0.10	5.00	4725.00	6910	20230628	-16.35	4220	20221013	36.97	6910	-16.35	20230628	5000	15.60	20230502	6910	-16.35	20230628	4220	36.97	20221013	3.30	N	071200	500	121 억		817984	N	N	0	N	00	N
111	20230811	110541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	40	2	0.70	96058460	16621	44.64	5680	5830	5670	7460	4020	5740	5779.34	3.35	0	2173	5940	5840	5680	5580	5420	5890	5630	122	1720	500	4240	10	1	24396458	1410	1156.00	1.22	12	0.07	5.00	4725.00	6910	20230628	-16.35	4220	20221013	36.97	6910	-16.35	20230628	5000	15.60	20230502	6910	-16.35	20230628	4220	36.97	20221013	3.30	N	071200	500	121 억		817984	N	N	0	N	00	N
112	20230811	100540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	80	2	1.39	79960690	13837	37.16	5680	5830	5670	7460	4020	5740	5778.76	3.35	0	2264	5940	5840	5680	5580	5420	5890	5630	122	1720	500	4240	10	1	24396458	1420	1164.00	1.23	12	0.06	5.00	4725.00	6910	20230628	-15.77	4220	20221013	37.91	6910	-15.77	20230628	5000	16.40	20230502	6910	-15.77	20230628	4220	37.91	20221013	3.30	N	071200	500	121 억		817984	N	N	0	N	00	N
113	20230811	090547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	-10	5	-0.17	7158840	1260	3.38	5680	5730	5670	7460	4020	5740	5681.62	3.35	0	617	5940	5840	5680	5580	5420	5890	5630	122	1720	500	4240	10	1	24396458	1398	1146.00	1.21	12	0.01	5.00	4725.00	6910	20230628	-17.08	4220	20221013	35.78	6910	-17.08	20230628	5000	14.60	20230502	6910	-17.08	20230628	4220	35.78	20221013	3.30	N	071200	500	121 억		817984	N	N	0	N	00	N
114	20230810	160542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	70	2	1.23	209763520	36987	71.86	5620	5780	5520	7370	3970	5670	5671.17	3.32	0	7280	5856	5762	5636	5542	5416	5810	5590	122	1700	500	4190	10	1	24396458	1400	1148.00	1.21	12	0.15	5.00	4725.00	6910	20230628	-16.93	4220	20221013	36.02	6910	-16.93	20230628	5000	14.80	20230502	6910	-16.93	20230628	4220	36.02	20221013	3.26	N	071200	500	121 억		809971	N	N	0	N	00	N
115	20230810	150540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	80	2	1.41	199235300	35146	68.28	5620	5780	5520	7370	3970	5670	5668.79	3.32	0	7463	5856	5762	5636	5542	5416	5810	5590	122	1700	500	4190	10	1	24396458	1403	1150.00	1.22	12	0.14	5.00	4725.00	6910	20230628	-16.79	4220	20221013	36.26	6910	-16.79	20230628	5000	15.00	20230502	6910	-16.79	20230628	4220	36.26	20221013	3.26	N	071200	500	121 억		809971	N	N	0	N	00	N
116	20230810	140539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	90	2	1.59	179459500	31691	61.57	5620	5780	5520	7370	3970	5670	5662.79	3.32	0	7092	5856	5762	5636	5542	5416	5810	5590	122	1700	500	4190	10	1	24396458	1405	1152.00	1.22	12	0.13	5.00	4725.00	6910	20230628	-16.64	4220	20221013	36.49	6910	-16.64	20230628	5000	15.20	20230502	6910	-16.64	20230628	4220	36.49	20221013	3.26	N	071200	500	121 억		809971	N	N	0	N	00	N
117	20230810	130535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	10	2	0.18	137330250	24344	47.29	5620	5740	5520	7370	3970	5670	5641.24	3.32	0	7358	5856	5762	5636	5542	5416	5810	5590	122	1700	500	4190	10	1	24396458	1386	1136.00	1.20	12	0.10	5.00	4725.00	6910	20230628	-17.80	4220	20221013	34.60	6910	-17.80	20230628	5000	13.60	20230502	6910	-17.80	20230628	4220	34.60	20221013	3.26	N	071200	500	121 억		809971	N	N	0	N	00	N
118	20230810	120542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	60	2	1.06	115258500	20468	39.76	5620	5740	5520	7370	3970	5670	5631.16	3.32	0	6341	5856	5762	5636	5542	5416	5810	5590	122	1700	500	4190	10	1	24396458	1398	1146.00	1.21	12	0.08	5.00	4725.00	6910	20230628	-17.08	4220	20221013	35.78	6910	-17.08	20230628	5000	14.60	20230502	6910	-17.08	20230628	4220	35.78	20221013	3.26	N	071200	500	121 억		809971	N	N	0	N	00	N
119	20230810	110543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-30	5	-0.53	81860820	14593	28.35	5620	5690	5520	7370	3970	5670	5609.60	3.32	0	4270	5856	5762	5636	5542	5416	5810	5590	122	1700	500	4190	10	1	24396458	1376	1128.00	1.19	12	0.06	5.00	4725.00	6910	20230628	-18.38	4220	20221013	33.65	6910	-18.38	20230628	5000	12.80	20230502	6910	-18.38	20230628	4220	33.65	20221013	3.26	N	071200	500	121 억		809971	N	N	0	N	00	N
120	20230810	100542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-80	5	-1.41	43944020	7860	15.27	5620	5670	5520	7370	3970	5670	5590.84	3.32	0	3463	5856	5762	5636	5542	5416	5810	5590	122	1700	500	4190	10	1	24396458	1364	1118.00	1.18	12	0.03	5.00	4725.00	6910	20230628	-19.10	4220	20221013	32.46	6910	-19.10	20230628	5000	11.80	20230502	6910	-19.10	20230628	4220	32.46	20221013	3.26	N	071200	500	121 억		809971	N	N	0	N	00	N
121	20230810	090547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-70	5	-1.23	17871430	3207	6.23	5620	5670	5520	7370	3970	5670	5572.63	3.32	0	2241	5856	5762	5636	5542	5416	5810	5590	122	1700	500	4190	10	1	24396458	1366	1120.00	1.19	12	0.01	5.00	4725.00	6910	20230628	-18.96	4220	20221013	32.70	6910	-18.96	20230628	5000	12.00	20230502	6910	-18.96	20230628	4220	32.70	20221013	3.26	N	071200	500	121 억		809971	N	N	0	N	00	N
122	20230809	160540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	80	2	1.43	289375050	51135	69.81	5590	5730	5510	7260	3920	5590	5659.01	3.22	0	23901	5916	5752	5646	5482	5376	5700	5430	122	1670	500	4130	10	1	24396458	1383	1134.00	1.20	12	0.21	5.00	4725.00	6910	20230628	-17.95	4220	20221013	34.36	6910	-17.95	20230628	5000	13.40	20230502	6910	-17.95	20230628	4220	34.36	20221013	3.28	N	071200	500	121 억		784484	N	N	0	N	00	N
123	20230809	150533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	70	2	1.25	264265270	46722	63.79	5590	5730	5510	7260	3920	5590	5656.12	3.22	0	23001	5916	5752	5646	5482	5376	5700	5430	122	1670	500	4130	10	1	24396458	1381	1132.00	1.20	12	0.19	5.00	4725.00	6910	20230628	-18.09	4220	20221013	34.12	6910	-18.09	20230628	5000	13.20	20230502	6910	-18.09	20230628	4220	34.12	20221013	3.28	N	071200	500	121 억		784484	N	N	0	N	00	N
124	20230809	140534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	120	2	2.15	201247650	35637	48.65	5590	5720	5510	7260	3920	5590	5647.15	3.22	0	17259	5916	5752	5646	5482	5376	5700	5430	122	1670	500	4130	10	1	24396458	1393	1142.00	1.21	12	0.15	5.00	4725.00	6910	20230628	-17.37	4220	20221013	35.31	6910	-17.37	20230628	5000	14.20	20230502	6910	-17.37	20230628	4220	35.31	20221013	3.28	N	071200	500	121 억		784484	N	N	0	N	00	N
125	20230809	130544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	100	2	1.79	168210080	29827	40.72	5590	5720	5510	7260	3920	5590	5639.52	3.22	0	13396	5916	5752	5646	5482	5376	5700	5430	122	1670	500	4130	10	1	24396458	1388	1138.00	1.20	12	0.12	5.00	4725.00	6910	20230628	-17.66	4220	20221013	34.83	6910	-17.66	20230628	5000	13.80	20230502	6910	-17.66	20230628	4220	34.83	20221013	3.28	N	071200	500	121 억		784484	N	N	0	N	00	N
126	20230809	120541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	100	2	1.79	123413080	21939	29.95	5590	5710	5510	7260	3920	5590	5625.28	3.22	0	8777	5916	5752	5646	5482	5376	5700	5430	122	1670	500	4130	10	1	24396458	1388	1138.00	1.20	12	0.09	5.00	4725.00	6910	20230628	-17.66	4220	20221013	34.83	6910	-17.66	20230628	5000	13.80	20230502	6910	-17.66	20230628	4220	34.83	20221013	3.28	N	071200	500	121 억		784484	N	N	0	N	00	N
127	20230809	110541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	60	2	1.07	110233410	19614	26.78	5590	5710	5510	7260	3920	5590	5620.14	3.22	0	7630	5916	5752	5646	5482	5376	5700	5430	122	1670	500	4130	10	1	24396458	1378	1130.00	1.20	12	0.08	5.00	4725.00	6910	20230628	-18.23	4220	20221013	33.89	6910	-18.23	20230628	5000	13.00	20230502	6910	-18.23	20230628	4220	33.89	20221013	3.28	N	071200	500	121 억		784484	N	N	0	N	00	N
128	20230809	100532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	90	2	1.61	59202310	10600	14.47	5590	5680	5510	7260	3920	5590	5585.12	3.22	0	3131	5916	5752	5646	5482	5376	5700	5430	122	1670	500	4130	10	1	24396458	1386	1136.00	1.20	12	0.04	5.00	4725.00	6910	20230628	-17.80	4220	20221013	34.60	6910	-17.80	20230628	5000	13.60	20230502	6910	-17.80	20230628	4220	34.60	20221013	3.28	N	071200	500	121 억		784484	N	N	0	N	00	N
129	20230809	090534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-20	5	-0.36	2371070	424	0.58	5590	5610	5560	7260	3920	5590	5592.15	3.22	0	-95	5916	5752	5646	5482	5376	5700	5430	122	1670	500	4130	10	1	24396458	1359	1114.00	1.18	12	0.00	5.00	4725.00	6910	20230628	-19.39	4220	20221013	31.99	6910	-19.39	20230628	5000	11.40	20230502	6910	-19.39	20230628	4220	31.99	20221013	3.28	N	071200	500	121 억		784484	N	N	0	N	00	N
130	20230808	160545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-140	5	-2.44	405136720	72365	112.30	5810	5810	5540	7440	4020	5730	5598.65	3.27	0	-17514	5916	5822	5716	5622	5516	5870	5670	122	1710	500	4240	10	1	24396458	1364	1118.00	1.18	12	0.30	5.00	4725.00	6910	20230628	-19.10	4220	20221013	32.46	6910	-19.10	20230628	5000	11.80	20230502	6910	-19.10	20230628	4220	32.46	20221013	3.27	N	071200	500	121 억		798599	N	N	0	N	00	N
131	20230808	150538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-140	5	-2.44	356805670	63703	98.86	5810	5810	5540	7440	4020	5730	5601.06	3.27	0	-15518	5916	5822	5716	5622	5516	5870	5670	122	1710	500	4240	10	1	24396458	1364	1118.00	1.18	12	0.26	5.00	4725.00	6910	20230628	-19.10	4220	20221013	32.46	6910	-19.10	20230628	5000	11.80	20230502	6910	-19.10	20230628	4220	32.46	20221013	3.27	N	071200	500	121 억		798599	N	N	0	N	00	N
132	20230808	140535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-190	5	-3.32	308876660	55080	85.47	5810	5810	5540	7440	4020	5730	5607.76	3.27	0	-12706	5916	5822	5716	5622	5516	5870	5670	122	1710	500	4240	10	1	24396458	1352	1108.00	1.17	12	0.23	5.00	4725.00	6910	20230628	-19.83	4220	20221013	31.28	6910	-19.83	20230628	5000	10.80	20230502	6910	-19.83	20230628	4220	31.28	20221013	3.27	N	071200	500	121 억		798599	N	N	0	N	00	N
133	20230808	130529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-140	5	-2.44	250861510	44645	69.28	5810	5810	5540	7440	4020	5730	5619.00	3.27	0	-12242	5916	5822	5716	5622	5516	5870	5670	122	1710	500	4240	10	1	24396458	1364	1118.00	1.18	12	0.18	5.00	4725.00	6910	20230628	-19.10	4220	20221013	32.46	6910	-19.10	20230628	5000	11.80	20230502	6910	-19.10	20230628	4220	32.46	20221013	3.27	N	071200	500	121 억		798599	N	N	0	N	00	N
134	20230808	120535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-140	5	-2.44	208286610	37048	57.49	5810	5810	5540	7440	4020	5730	5622.04	3.27	0	-9176	5916	5822	5716	5622	5516	5870	5670	122	1710	500	4240	10	1	24396458	1364	1118.00	1.18	12	0.15	5.00	4725.00	6910	20230628	-19.10	4220	20221013	32.46	6910	-19.10	20230628	5000	11.80	20230502	6910	-19.10	20230628	4220	32.46	20221013	3.27	N	071200	500	121 억		798599	N	N	0	N	00	N
135	20230808	110528	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-150	5	-2.62	136314580	24182	37.53	5810	5810	5580	7440	4020	5730	5636.98	3.27	0	-6732	5916	5822	5716	5622	5516	5870	5670	122	1710	500	4240	10	1	24396458	1361	1116.00	1.18	12	0.10	5.00	4725.00	6910	20230628	-19.25	4220	20221013	32.23	6910	-19.25	20230628	5000	11.60	20230502	6910	-19.25	20230628	4220	32.23	20221013	3.27	N	071200	500	121 억		798599	N	N	0	N	00	N
136	20230808	100536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-70	5	-1.22	73656380	13025	20.21	5810	5810	5620	7440	4020	5730	5654.93	3.27	0	509	5916	5822	5716	5622	5516	5870	5670	122	1710	500	4240	10	1	24396458	1381	1132.00	1.20	12	0.05	5.00	4725.00	6910	20230628	-18.09	4220	20221013	34.12	6910	-18.09	20230628	5000	13.20	20230502	6910	-18.09	20230628	4220	34.12	20221013	3.27	N	071200	500	121 억		798599	N	N	0	N	00	N
137	20230808	090537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-20	5	-0.35	9227470	1605	2.49	5810	5810	5710	7440	4020	5730	5749.35	3.27	0	-1153	5916	5822	5716	5622	5516	5870	5670	122	1710	500	4240	10	1	24396458	1393	1142.00	1.21	12	0.01	5.00	4725.00	6910	20230628	-17.37	4220	20221013	35.31	6910	-17.37	20230628	5000	14.20	20230502	6910	-17.37	20230628	4220	35.31	20221013	3.27	N	071200	500	121 억		798599	N	N	0	N	00	N
138	20230807	160534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	-30	5	-0.52	367021020	64300	82.04	5710	5810	5610	7480	4040	5760	5707.94	3.24	0	7741	5953	5856	5773	5676	5593	5815	5635	122	1720	500	4260	10	1	24396458	1398	1146.00	1.21	12	0.26	5.00	4725.00	6910	20230628	-17.08	4220	20221013	35.78	6910	-17.08	20230628	5000	14.60	20230502	6910	-17.08	20230628	4220	35.78	20221013	3.27	N	071200	500	121 억		790859	N	N	0	N	00	N
139	20230807	150533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-40	5	-0.69	357729390	62680	79.98	5710	5810	5610	7480	4040	5760	5707.23	3.24	0	7449	5953	5856	5773	5676	5593	5815	5635	122	1720	500	4260	10	1	24396458	1395	1144.00	1.21	12	0.26	5.00	4725.00	6910	20230628	-17.22	4220	20221013	35.55	6910	-17.22	20230628	5000	14.40	20230502	6910	-17.22	20230628	4220	35.55	20221013	3.27	N	071200	500	121 억		790859	N	N	0	N	00	N
140	20230807	140535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	20	2	0.35	326019460	57142	72.91	5710	5810	5610	7480	4040	5760	5705.43	3.24	0	5868	5953	5856	5773	5676	5593	5815	5635	122	1720	500	4260	10	1	24396458	1410	1156.00	1.22	12	0.23	5.00	4725.00	6910	20230628	-16.35	4220	20221013	36.97	6910	-16.35	20230628	5000	15.60	20230502	6910	-16.35	20230628	4220	36.97	20221013	3.27	N	071200	500	121 억		790859	N	N	0	N	00	N
141	20230807	130531	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	-30	5	-0.52	263442450	46289	59.06	5710	5790	5610	7480	4040	5760	5691.25	3.24	0	7525	5953	5856	5773	5676	5593	5815	5635	122	1720	500	4260	10	1	24396458	1398	1146.00	1.21	12	0.19	5.00	4725.00	6910	20230628	-17.08	4220	20221013	35.78	6910	-17.08	20230628	5000	14.60	20230502	6910	-17.08	20230628	4220	35.78	20221013	3.27	N	071200	500	121 억		790859	N	N	0	N	00	N
142	20230807	120529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-20	5	-0.35	239030860	42016	53.61	5710	5790	5610	7480	4040	5760	5689.04	3.24	0	6493	5953	5856	5773	5676	5593	5815	5635	122	1720	500	4260	10	1	24396458	1400	1148.00	1.21	12	0.17	5.00	4725.00	6910	20230628	-16.93	4220	20221013	36.02	6910	-16.93	20230628	5000	14.80	20230502	6910	-16.93	20230628	4220	36.02	20221013	3.27	N	071200	500	121 억		790859	N	N	0	N	00	N
143	20230807	110526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-60	5	-1.04	224260810	39431	50.31	5710	5790	5610	7480	4040	5760	5687.42	3.24	0	6731	5953	5856	5773	5676	5593	5815	5635	122	1720	500	4260	10	1	24396458	1391	1140.00	1.21	12	0.16	5.00	4725.00	6910	20230628	-17.51	4220	20221013	35.07	6910	-17.51	20230628	5000	14.00	20230502	6910	-17.51	20230628	4220	35.07	20221013	3.27	N	071200	500	121 억		790859	N	N	0	N	00	N
144	20230807	100532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	20	2	0.35	132347300	23203	29.61	5710	5790	5640	7480	4040	5760	5703.89	3.24	0	4783	5953	5856	5773	5676	5593	5815	5635	122	1720	500	4260	10	1	24396458	1410	1156.00	1.22	12	0.10	5.00	4725.00	6910	20230628	-16.35	4220	20221013	36.97	6910	-16.35	20230628	5000	15.60	20230502	6910	-16.35	20230628	4220	36.97	20221013	3.27	N	071200	500	121 억		790859	N	N	0	N	00	N
145	20230807	090531	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	-90	5	-1.56	19162780	3364	4.29	5710	5710	5670	7480	4040	5760	5696.43	3.24	0	-451	5953	5856	5773	5676	5593	5815	5635	122	1720	500	4260	10	1	24396458	1383	1134.00	1.20	12	0.01	5.00	4725.00	6910	20230628	-17.95	4220	20221013	34.36	6910	-17.95	20230628	5000	13.40	20230502	6910	-17.95	20230628	4220	34.36	20221013	3.27	N	071200	500	121 억		790859	N	N	0	N	00	N
146	20230804	160526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-110	5	-1.87	443914900	77383	111.84	5870	5870	5690	7630	4110	5870	5736.59	3.31	0	-17220	6023	5946	5793	5716	5563	5985	5755	122	1760	500	4340	10	1	24396458	1405	1152.00	1.22	12	0.32	5.00	4725.00	6910	20230628	-16.64	4220	20221013	36.49	6910	-16.64	20230628	5000	15.20	20230502	6910	-16.64	20230628	4220	36.49	20221013	3.33	N	071200	500	121 억		807127	N	N	0	N	00	N
147	20230804	150527	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-100	5	-1.70	433059630	75498	109.12	5870	5870	5690	7630	4110	5870	5736.04	3.31	0	-16494	6023	5946	5793	5716	5563	5985	5755	122	1760	500	4340	10	1	24396458	1408	1154.00	1.22	12	0.31	5.00	4725.00	6910	20230628	-16.50	4220	20221013	36.73	6910	-16.50	20230628	5000	15.40	20230502	6910	-16.50	20230628	4220	36.73	20221013	3.33	N	071200	500	121 억		807127	N	N	0	N	00	N
148	20230804	140534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-170	5	-2.90	331163240	57766	83.49	5870	5870	5690	7630	4110	5870	5732.84	3.31	0	-15506	6023	5946	5793	5716	5563	5985	5755	122	1760	500	4340	10	1	24396458	1391	1140.00	1.21	12	0.24	5.00	4725.00	6910	20230628	-17.51	4220	20221013	35.07	6910	-17.51	20230628	5000	14.00	20230502	6910	-17.51	20230628	4220	35.07	20221013	3.33	N	071200	500	121 억		807127	N	N	0	N	00	N
149	20230804	130525	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-110	5	-1.87	314684250	54886	79.33	5870	5870	5690	7630	4110	5870	5733.42	3.31	0	-14478	6023	5946	5793	5716	5563	5985	5755	122	1760	500	4340	10	1	24396458	1405	1152.00	1.22	12	0.22	5.00	4725.00	6910	20230628	-16.64	4220	20221013	36.49	6910	-16.64	20230628	5000	15.20	20230502	6910	-16.64	20230628	4220	36.49	20221013	3.33	N	071200	500	121 억		807127	N	N	0	N	00	N
150	20230804	120525	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	-140	5	-2.39	275553850	48046	69.44	5870	5870	5700	7630	4110	5870	5735.21	3.31	0	-9807	6023	5946	5793	5716	5563	5985	5755	122	1760	500	4340	10	1	24396458	1398	1146.00	1.21	12	0.20	5.00	4725.00	6910	20230628	-17.08	4220	20221013	35.78	6910	-17.08	20230628	5000	14.60	20230502	6910	-17.08	20230628	4220	35.78	20221013	3.33	N	071200	500	121 억		807127	N	N	0	N	00	N
151	20230804	110529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-170	5	-2.90	214748270	37388	54.04	5870	5870	5700	7630	4110	5870	5743.78	3.31	0	-2303	6023	5946	5793	5716	5563	5985	5755	122	1760	500	4340	10	1	24396458	1391	1140.00	1.21	12	0.15	5.00	4725.00	6910	20230628	-17.51	4220	20221013	35.07	6910	-17.51	20230628	5000	14.00	20230502	6910	-17.51	20230628	4220	35.07	20221013	3.33	N	071200	500	121 억		807127	N	N	0	N	00	N
152	20230804	100522	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	-90	5	-1.53	67427190	11636	16.82	5870	5870	5750	7630	4110	5870	5794.71	3.31	0	-1494	6023	5946	5793	5716	5563	5985	5755	122	1760	500	4340	10	1	24396458	1410	1156.00	1.22	12	0.05	5.00	4725.00	6910	20230628	-16.35	4220	20221013	36.97	6910	-16.35	20230628	5000	15.60	20230502	6910	-16.35	20230628	4220	36.97	20221013	3.33	N	071200	500	121 억		807127	N	N	0	N	00	N
153	20230804	090521	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	-40	5	-0.68	22060950	3795	5.48	5870	5870	5780	7630	4110	5870	5813.16	3.31	0	197	6023	5946	5793	5716	5563	5985	5755	122	1760	500	4340	10	1	24396458	1422	1166.00	1.23	12	0.02	5.00	4725.00	6910	20230628	-15.63	4220	20221013	38.15	6910	-15.63	20230628	5000	16.60	20230502	6910	-15.63	20230628	4220	38.15	20221013	3.33	N	071200	500	121 억		807127	N	N	0	N	00	N
154	20230803	160523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	80	2	1.38	391935470	68208	74.69	5710	5870	5640	7520	4060	5790	5746.06	3.38	0	-17427	5990	5890	5750	5650	5510	5820	5580	122	1730	500	4280	10	1	24396458	1432	1174.00	1.24	12	0.28	5.00	4725.00	6910	20230628	-15.05	4220	20221013	39.10	6910	-15.05	20230628	5000	17.40	20230502	6910	-15.05	20230628	4220	39.10	20221013	3.40	N	071200	500	121 억		825000	N	N	0	N	00	N
155	20230803	150526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	70	2	1.21	372057540	64813	70.98	5710	5860	5640	7520	4060	5790	5740.48	3.38	0	-15701	5990	5890	5750	5650	5510	5820	5580	122	1730	500	4280	10	1	24396458	1430	1172.00	1.24	12	0.27	5.00	4725.00	6910	20230628	-15.20	4220	20221013	38.86	6910	-15.20	20230628	5000	17.20	20230502	6910	-15.20	20230628	4220	38.86	20221013	3.40	N	071200	500	121 억		825000	N	N	0	N	00	N
156	20230803	140520	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	50	2	0.86	314356180	54913	60.13	5710	5860	5640	7520	4060	5790	5724.62	3.38	0	-14602	5990	5890	5750	5650	5510	5820	5580	122	1730	500	4280	10	1	24396458	1425	1168.00	1.24	12	0.23	5.00	4725.00	6910	20230628	-15.48	4220	20221013	38.39	6910	-15.48	20230628	5000	16.80	20230502	6910	-15.48	20230628	4220	38.39	20221013	3.40	N	071200	500	121 억		825000	N	N	0	N	00	N
157	20230803	130524	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	0	3	0.00	227376590	39891	43.68	5710	5800	5640	7520	4060	5790	5699.95	3.38	0	-10597	5990	5890	5750	5650	5510	5820	5580	122	1730	500	4280	10	1	24396458	1413	1158.00	1.23	12	0.16	5.00	4725.00	6910	20230628	-16.21	4220	20221013	37.20	6910	-16.21	20230628	5000	15.80	20230502	6910	-16.21	20230628	4220	37.20	20221013	3.40	N	071200	500	121 억		825000	N	N	0	N	00	N
158	20230803	120525	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-50	5	-0.86	193392920	33988	37.22	5710	5750	5640	7520	4060	5790	5690.04	3.38	0	-12115	5990	5890	5750	5650	5510	5820	5580	122	1730	500	4280	10	1	24396458	1400	1148.00	1.21	12	0.14	5.00	4725.00	6910	20230628	-16.93	4220	20221013	36.02	6910	-16.93	20230628	5000	14.80	20230502	6910	-16.93	20230628	4220	36.02	20221013	3.40	N	071200	500	121 억		825000	N	N	0	N	00	N
159	20230803	110520	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	-120	5	-2.07	167883140	29505	32.31	5710	5750	5640	7520	4060	5790	5689.99	3.38	0	-10840	5990	5890	5750	5650	5510	5820	5580	122	1730	500	4280	10	1	24396458	1383	1134.00	1.20	12	0.12	5.00	4725.00	6910	20230628	-17.95	4220	20221013	34.36	6910	-17.95	20230628	5000	13.40	20230502	6910	-17.95	20230628	4220	34.36	20221013	3.40	N	071200	500	121 억		825000	N	N	0	N	00	N
160	20230803	100519	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	-40	5	-0.69	84741700	14889	16.30	5710	5750	5640	7520	4060	5790	5691.56	3.38	0	-4175	5990	5890	5750	5650	5510	5820	5580	122	1730	500	4280	10	1	24396458	1403	1150.00	1.22	12	0.06	5.00	4725.00	6910	20230628	-16.79	4220	20221013	36.26	6910	-16.79	20230628	5000	15.00	20230502	6910	-16.79	20230628	4220	36.26	20221013	3.40	N	071200	500	121 억		825000	N	N	0	N	00	N
161	20230803	090518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-110	5	-1.90	29743630	5221	5.72	5710	5750	5680	7520	4060	5790	5696.92	3.38	0	-3926	5990	5890	5750	5650	5510	5820	5580	122	1730	500	4280	10	1	24396458	1386	1136.00	1.20	12	0.02	5.00	4725.00	6910	20230628	-17.80	4220	20221013	34.60	6910	-17.80	20230628	5000	13.60	20230502	6910	-17.80	20230628	4220	34.60	20221013	3.40	N	071200	500	121 억		825000	N	N	0	N	00	N
162	20230802	160522	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	-50	5	-0.86	519342150	90428	51.23	5830	5850	5610	7590	4090	5840	5742.53	3.37	0	5404	6080	5960	5730	5610	5380	6020	5670	122	1750	500	4320	10	1	24396458	1413	1158.00	1.23	12	0.37	5.00	4725.00	6910	20230628	-16.21	4220	20221013	37.20	6910	-16.21	20230628	5000	15.80	20230502	6910	-16.21	20230628	4220	37.20	20221013	3.40	N	071200	500	121 억		820947	N	N	0	N	00	N
163	20230802	150529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	-90	5	-1.54	460242560	80209	45.44	5830	5850	5610	7590	4090	5840	5737.97	3.37	0	5748	6080	5960	5730	5610	5380	6020	5670	122	1750	500	4320	10	1	24396458	1403	1150.00	1.22	12	0.33	5.00	4725.00	6910	20230628	-16.79	4220	20221013	36.26	6910	-16.79	20230628	5000	15.00	20230502	6910	-16.79	20230628	4220	36.26	20221013	3.40	N	071200	500	121 억		820947	N	N	0	N	00	N
164	20230802	140523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-100	5	-1.71	420655630	73326	41.54	5830	5850	5610	7590	4090	5840	5736.70	3.37	0	5535	6080	5960	5730	5610	5380	6020	5670	122	1750	500	4320	10	1	24396458	1400	1148.00	1.21	12	0.30	5.00	4725.00	6910	20230628	-16.93	4220	20221013	36.02	6910	-16.93	20230628	5000	14.80	20230502	6910	-16.93	20230628	4220	36.02	20221013	3.40	N	071200	500	121 억		820947	N	N	0	N	00	N
165	20230802	130520	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-70	5	-1.20	350980910	61164	34.65	5830	5850	5610	7590	4090	5840	5738.26	3.37	0	10739	6080	5960	5730	5610	5380	6020	5670	122	1750	500	4320	10	1	24396458	1408	1154.00	1.22	12	0.25	5.00	4725.00	6910	20230628	-16.50	4220	20221013	36.73	6910	-16.50	20230628	5000	15.40	20230502	6910	-16.50	20230628	4220	36.73	20221013	3.40	N	071200	500	121 억		820947	N	N	0	N	00	N
166	20230802	120517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-130	5	-2.23	331538210	57776	32.73	5830	5850	5610	7590	4090	5840	5738.23	3.37	0	9386	6080	5960	5730	5610	5380	6020	5670	122	1750	500	4320	10	1	24396458	1393	1142.00	1.21	12	0.24	5.00	4725.00	6910	20230628	-17.37	4220	20221013	35.31	6910	-17.37	20230628	5000	14.20	20230502	6910	-17.37	20230628	4220	35.31	20221013	3.40	N	071200	500	121 억		820947	N	N	0	N	00	N
167	20230802	110515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-100	5	-1.71	202484360	35260	19.98	5830	5850	5610	7590	4090	5840	5742.44	3.37	0	4186	6080	5960	5730	5610	5380	6020	5670	122	1750	500	4320	10	1	24396458	1400	1148.00	1.21	12	0.14	5.00	4725.00	6910	20230628	-16.93	4220	20221013	36.02	6910	-16.93	20230628	5000	14.80	20230502	6910	-16.93	20230628	4220	36.02	20221013	3.40	N	071200	500	121 억		820947	N	N	0	N	00	N
168	20230802	100517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	-50	5	-0.86	135565300	23670	13.41	5830	5830	5610	7590	4090	5840	5727.02	3.37	0	1862	6080	5960	5730	5610	5380	6020	5670	122	1750	500	4320	10	1	24396458	1413	1158.00	1.23	12	0.10	5.00	4725.00	6910	20230628	-16.21	4220	20221013	37.20	6910	-16.21	20230628	5000	15.80	20230502	6910	-16.21	20230628	4220	37.20	20221013	3.40	N	071200	500	121 억		820947	N	N	0	N	00	N
169	20230802	090518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-120	5	-2.05	49215730	8624	4.89	5830	5830	5610	7590	4090	5840	5705.90	3.37	0	-1908	6080	5960	5730	5610	5380	6020	5670	122	1750	500	4320	10	1	24396458	1395	1144.00	1.21	12	0.04	5.00	4725.00	6910	20230628	-17.22	4220	20221013	35.55	6910	-17.22	20230628	5000	14.40	20230502	6910	-17.22	20230628	4220	35.55	20221013	3.40	N	071200	500	121 억		820947	N	N	0	N	00	N
170	20230801	160518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	340	2	6.18	1014808710	176068	339.34	5500	5850	5500	7150	3850	5500	5763.72	3.23	0	30955	5706	5602	5516	5412	5326	5560	5370	122	1650	500	4070	10	1	24396458	1425	1168.00	1.24	12	0.72	5.00	4725.00	6910	20230628	-15.48	4220	20221013	38.39	6910	-15.48	20230628	5000	16.80	20230502	6910	-15.48	20230628	4220	38.39	20221013	3.49	N	071200	500	121 억		787989	N	N	0	N	00	N
171	20230801	150514	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	280	2	5.09	942698420	163687	315.48	5500	5850	5500	7150	3850	5500	5759.15	3.23	0	31624	5706	5602	5516	5412	5326	5560	5370	122	1650	500	4070	10	1	24396458	1410	1156.00	1.22	12	0.67	5.00	4725.00	6910	20230628	-16.35	4220	20221013	36.97	6910	-16.35	20230628	5000	15.60	20230502	6910	-16.35	20230628	4220	36.97	20221013	3.49	N	071200	500	121 억		787989	N	N	0	N	00	N
172	20230801	140526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	300	2	5.45	846937190	147161	283.63	5500	5850	5500	7150	3850	5500	5755.17	3.23	0	27645	5706	5602	5516	5412	5326	5560	5370	122	1650	500	4070	10	1	24396458	1415	1160.00	1.23	12	0.60	5.00	4725.00	6910	20230628	-16.06	4220	20221013	37.44	6910	-16.06	20230628	5000	16.00	20230502	6910	-16.06	20230628	4220	37.44	20221013	3.49	N	071200	500	121 억		787989	N	N	0	N	00	N
173	20230801	130514	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	260	2	4.73	778000990	135165	260.51	5500	5850	5500	7150	3850	5500	5755.94	3.23	0	22076	5706	5602	5516	5412	5326	5560	5370	122	1650	500	4070	10	1	24396458	1405	1152.00	1.22	12	0.55	5.00	4725.00	6910	20230628	-16.64	4220	20221013	36.49	6910	-16.64	20230628	5000	15.20	20230502	6910	-16.64	20230628	4220	36.49	20221013	3.49	N	071200	500	121 억		787989	N	N	0	N	00	N
174	20230801	120514	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	340	2	6.18	687514360	119573	230.46	5500	5850	5500	7150	3850	5500	5749.75	3.23	0	13759	5706	5602	5516	5412	5326	5560	5370	122	1650	500	4070	10	1	24396458	1425	1168.00	1.24	12	0.49	5.00	4725.00	6910	20230628	-15.48	4220	20221013	38.39	6910	-15.48	20230628	5000	16.80	20230502	6910	-15.48	20230628	4220	38.39	20221013	3.49	N	071200	500	121 억		787989	N	N	0	N	00	N
175	20230801	110512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	290	2	5.27	534637010	93318	179.86	5500	5850	5500	7150	3850	5500	5729.19	3.23	0	2039	5706	5602	5516	5412	5326	5560	5370	122	1650	500	4070	10	1	24396458	1413	1158.00	1.23	12	0.38	5.00	4725.00	6910	20230628	-16.21	4220	20221013	37.20	6910	-16.21	20230628	5000	15.80	20230502	6910	-16.21	20230628	4220	37.20	20221013	3.49	N	071200	500	121 억		787989	N	N	0	N	00	N
176	20230801	100516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	140	2	2.55	161203610	28561	55.05	5500	5720	5500	7150	3850	5500	5644.19	3.23	0	3624	5706	5602	5516	5412	5326	5560	5370	122	1650	500	4070	10	1	24396458	1376	1128.00	1.19	12	0.12	5.00	4725.00	6910	20230628	-18.38	4220	20221013	33.65	6910	-18.38	20230628	5000	12.80	20230502	6910	-18.38	20230628	4220	33.65	20221013	3.49	N	071200	500	121 억		787989	N	N	0	N	00	N
177	20230801	090511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	70	2	1.27	11661460	2107	4.06	5500	5590	5500	7150	3850	5500	5534.63	3.23	0	-40	5706	5602	5516	5412	5326	5560	5370	122	1650	500	4070	10	1	24396458	1359	1114.00	1.18	12	0.01	5.00	4725.00	6910	20230628	-19.39	4220	20221013	31.99	6910	-19.39	20230628	5000	11.40	20230502	6910	-19.39	20230628	4220	31.99	20221013	3.49	N	071200	500	121 억		787989	N	N	0	N	00	N