KissMeData/219420/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	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-40	5	-0.68	180192650	30960	49.25	5880	5910	5790	7630	4110	5870	5820.01	1.97	0	-4383	5990	5930	5820	5760	5650	5960	5790	11	1760	100	3750	10	1	11469507	669	34.70	1.54	12	0.27	168.00	3784.00	8630	20230303	-32.44	5050	20221013	15.45	8630	-32.44	20230303	5240	11.26	20230726	8630	-32.44	20230303	5050	15.45	20221013	3.79	N	219420	100	11 억		225630	N	N	0	N	00	N
3	20230831	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-50	5	-0.85	167655650	28809	45.83	5880	5910	5790	7630	4110	5870	5819.56	1.97	0	-4383	5990	5930	5820	5760	5650	5960	5790	11	1760	100	3750	10	1	11469507	668	34.64	1.54	12	0.25	168.00	3784.00	8630	20230303	-32.56	5050	20221013	15.25	8630	-32.56	20230303	5240	11.07	20230726	8630	-32.56	20230303	5050	15.25	20221013	3.79	N	219420	100	11 억		225630	N	N	0	N	00	N
4	20230831	141346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-60	5	-1.02	144370480	24801	39.45	5880	5910	5790	7630	4110	5870	5821.16	1.97	0	-4607	5990	5930	5820	5760	5650	5960	5790	11	1760	100	3750	10	1	11469507	666	34.58	1.54	12	0.22	168.00	3784.00	8630	20230303	-32.68	5050	20221013	15.05	8630	-32.68	20230303	5240	10.88	20230726	8630	-32.68	20230303	5050	15.05	20221013	3.79	N	219420	100	11 억		225630	N	N	0	N	00	N
5	20230831	131307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-70	5	-1.19	129990040	22323	35.51	5880	5910	5790	7630	4110	5870	5823.14	1.97	0	-5548	5990	5930	5820	5760	5650	5960	5790	11	1760	100	3750	10	1	11469507	665	34.52	1.53	12	0.19	168.00	3784.00	8630	20230303	-32.79	5050	20221013	14.85	8630	-32.79	20230303	5240	10.69	20230726	8630	-32.79	20230303	5050	14.85	20221013	3.79	N	219420	100	11 억		225630	N	N	0	N	00	N
6	20230831	121356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-40	5	-0.68	111737400	19175	30.50	5880	5910	5790	7630	4110	5870	5827.24	1.97	0	-4706	5990	5930	5820	5760	5650	5960	5790	11	1760	100	3750	10	1	11469507	669	34.70	1.54	12	0.17	168.00	3784.00	8630	20230303	-32.44	5050	20221013	15.45	8630	-32.44	20230303	5240	11.26	20230726	8630	-32.44	20230303	5050	15.45	20221013	3.79	N	219420	100	11 억		225630	N	N	0	N	00	N
7	20230831	111828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-40	5	-0.68	87882440	15069	23.97	5880	5910	5790	7630	4110	5870	5832.00	1.97	0	-5162	5990	5930	5820	5760	5650	5960	5790	11	1760	100	3750	10	1	11469507	669	34.70	1.54	12	0.13	168.00	3784.00	8630	20230303	-32.44	5050	20221013	15.45	8630	-32.44	20230303	5240	11.26	20230726	8630	-32.44	20230303	5050	15.45	20221013	3.79	N	219420	100	11 억		225630	N	N	0	N	00	N
8	20230831	101443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-20	5	-0.34	53699130	9190	14.62	5880	5910	5800	7630	4110	5870	5843.21	1.97	0	-3842	5990	5930	5820	5760	5650	5960	5790	11	1760	100	3750	10	1	11469507	671	34.82	1.55	12	0.08	168.00	3784.00	8630	20230303	-32.21	5050	20221013	15.84	8630	-32.21	20230303	5240	11.64	20230726	8630	-32.21	20230303	5050	15.84	20221013	3.79	N	219420	100	11 억		225630	N	N	0	N	00	N
9	20230831	091309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-60	5	-1.02	16603890	2835	4.51	5880	5910	5810	7630	4110	5870	5856.75	1.97	0	-2254	5990	5930	5820	5760	5650	5960	5790	11	1760	100	3750	10	1	11469507	666	34.58	1.54	12	0.02	168.00	3784.00	8630	20230303	-32.68	5050	20221013	15.05	8630	-32.68	20230303	5240	10.88	20230726	8630	-32.68	20230303	5050	15.05	20221013	3.79	N	219420	100	11 억		225630	N	N	0	N	00	N
10	20230830	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	110	2	1.91	365105790	62817	60.15	5770	5880	5710	7480	4040	5760	5812.17	1.86	0	10633	5900	5830	5690	5620	5480	5865	5655	11	1720	100	3680	10	1	11469507	673	34.94	1.55	12	0.55	168.00	3784.00	8630	20230303	-31.98	5050	20221013	16.24	8630	-31.98	20230303	5240	12.02	20230726	8630	-31.98	20230303	5050	16.24	20221013	3.80	N	219420	100	11 억		213030	N	N	0	N	00	N
11	20230830	151213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	90	2	1.56	325296120	56021	53.64	5770	5880	5710	7480	4040	5760	5806.72	1.86	0	10503	5900	5830	5690	5620	5480	5865	5655	11	1720	100	3680	10	1	11469507	671	34.82	1.55	12	0.49	168.00	3784.00	8630	20230303	-32.21	5050	20221013	15.84	8630	-32.21	20230303	5240	11.64	20230726	8630	-32.21	20230303	5050	15.84	20221013	3.80	N	219420	100	11 억		213030	N	N	0	N	00	N
12	20230830	141301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	90	2	1.56	293846810	50650	48.50	5770	5880	5710	7480	4040	5760	5801.55	1.86	0	10568	5900	5830	5690	5620	5480	5865	5655	11	1720	100	3680	10	1	11469507	671	34.82	1.55	12	0.44	168.00	3784.00	8630	20230303	-32.21	5050	20221013	15.84	8630	-32.21	20230303	5240	11.64	20230726	8630	-32.21	20230303	5050	15.84	20221013	3.80	N	219420	100	11 억		213030	N	N	0	N	00	N
13	20230830	131253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	90	2	1.56	250381960	43181	41.35	5770	5880	5710	7480	4040	5760	5798.47	1.86	0	6587	5900	5830	5690	5620	5480	5865	5655	11	1720	100	3680	10	1	11469507	671	34.82	1.55	12	0.38	168.00	3784.00	8630	20230303	-32.21	5050	20221013	15.84	8630	-32.21	20230303	5240	11.64	20230726	8630	-32.21	20230303	5050	15.84	20221013	3.80	N	219420	100	11 억		213030	N	N	0	N	00	N
14	20230830	121305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	10	2	0.17	161969340	28034	26.84	5770	5820	5710	7480	4040	5760	5777.63	1.86	0	3225	5900	5830	5690	5620	5480	5865	5655	11	1720	100	3680	10	1	11469507	662	34.35	1.52	12	0.24	168.00	3784.00	8630	20230303	-33.14	5050	20221013	14.26	8630	-33.14	20230303	5240	10.11	20230726	8630	-33.14	20230303	5050	14.26	20221013	3.80	N	219420	100	11 억		213030	N	N	0	N	00	N
15	20230830	111808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	30	2	0.52	120101290	20814	19.93	5770	5820	5710	7480	4040	5760	5770.24	1.86	0	2881	5900	5830	5690	5620	5480	5865	5655	11	1720	100	3680	10	1	11469507	664	34.46	1.53	12	0.18	168.00	3784.00	8630	20230303	-32.91	5050	20221013	14.65	8630	-32.91	20230303	5240	10.50	20230726	8630	-32.91	20230303	5050	14.65	20221013	3.80	N	219420	100	11 억		213030	N	N	0	N	00	N
16	20230830	101345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	40	2	0.69	71444000	12396	11.87	5770	5820	5710	7480	4040	5760	5763.48	1.86	0	669	5900	5830	5690	5620	5480	5865	5655	11	1720	100	3680	10	1	11469507	665	34.52	1.53	12	0.11	168.00	3784.00	8630	20230303	-32.79	5050	20221013	14.85	8630	-32.79	20230303	5240	10.69	20230726	8630	-32.79	20230303	5050	14.85	20221013	3.80	N	219420	100	11 억		213030	N	N	0	N	00	N
17	20230830	091246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-40	5	-0.69	17148350	2981	2.85	5770	5770	5710	7480	4040	5760	5752.44	1.86	0	-1413	5900	5830	5690	5620	5480	5865	5655	11	1720	100	3680	10	1	11469507	656	34.05	1.51	12	0.03	168.00	3784.00	8630	20230303	-33.72	5050	20221013	13.27	8630	-33.72	20230303	5240	9.16	20230726	8630	-33.72	20230303	5050	13.27	20221013	3.80	N	219420	100	11 억		213030	N	N	0	N	00	N
18	20230829	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	130	2	2.31	591597120	104358	714.29	5640	5760	5550	7310	3950	5630	5668.74	1.67	0	20912	5743	5686	5593	5536	5443	5715	5565	11	1680	100	3600	10	1	11469507	661	34.29	1.52	12	0.91	168.00	3784.00	8630	20230303	-33.26	5050	20221013	14.06	8630	-33.26	20230303	5240	9.92	20230726	8630	-33.26	20230303	5050	14.06	20221013	3.80	N	219420	100	11 억		191837	N	N	0	N	00	N
19	20230829	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	70	2	1.24	558009380	98519	674.33	5640	5750	5550	7310	3950	5630	5663.98	1.67	0	20905	5743	5686	5593	5536	5443	5715	5565	11	1680	100	3600	10	1	11469507	654	33.93	1.51	12	0.86	168.00	3784.00	8630	20230303	-33.95	5050	20221013	12.87	8630	-33.95	20230303	5240	8.78	20230726	8630	-33.95	20230303	5050	12.87	20221013	3.80	N	219420	100	11 억		191837	N	N	0	N	00	N
20	20230829	141347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	20	2	0.36	239855420	42327	289.71	5640	5750	5550	7310	3950	5630	5666.72	1.67	0	15145	5743	5686	5593	5536	5443	5715	5565	11	1680	100	3600	10	1	11469507	648	33.63	1.49	12	0.37	168.00	3784.00	8630	20230303	-34.53	5050	20221013	11.88	8630	-34.53	20230303	5240	7.82	20230726	8630	-34.53	20230303	5050	11.88	20221013	3.80	N	219420	100	11 억		191837	N	N	0	N	00	N
21	20230829	131249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	60	2	1.07	193330100	34069	233.19	5640	5750	5550	7310	3950	5630	5674.66	1.67	0	12247	5743	5686	5593	5536	5443	5715	5565	11	1680	100	3600	10	1	11469507	653	33.87	1.50	12	0.30	168.00	3784.00	8630	20230303	-34.07	5050	20221013	12.67	8630	-34.07	20230303	5240	8.59	20230726	8630	-34.07	20230303	5050	12.67	20221013	3.80	N	219420	100	11 억		191837	N	N	0	N	00	N
22	20230829	121341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	80	2	1.42	145174750	25570	175.02	5640	5750	5550	7310	3950	5630	5677.54	1.67	0	10952	5743	5686	5593	5536	5443	5715	5565	11	1680	100	3600	10	1	11469507	655	33.99	1.51	12	0.22	168.00	3784.00	8630	20230303	-33.84	5050	20221013	13.07	8630	-33.84	20230303	5240	8.97	20230726	8630	-33.84	20230303	5050	13.07	20221013	3.80	N	219420	100	11 억		191837	N	N	0	N	00	N
23	20230829	112022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	40	2	0.71	90083000	15904	108.86	5640	5700	5550	7310	3950	5630	5664.17	1.67	0	6865	5743	5686	5593	5536	5443	5715	5565	11	1680	100	3600	10	1	11469507	650	33.75	1.50	12	0.14	168.00	3784.00	8630	20230303	-34.30	5050	20221013	12.28	8630	-34.30	20230303	5240	8.21	20230726	8630	-34.30	20230303	5050	12.28	20221013	3.80	N	219420	100	11 억		191837	N	N	0	N	00	N
24	20230829	101441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	50	2	0.89	59244250	10450	71.53	5640	5700	5550	7310	3950	5630	5669.31	1.67	0	5524	5743	5686	5593	5536	5443	5715	5565	11	1680	100	3600	10	1	11469507	651	33.81	1.50	12	0.09	168.00	3784.00	8630	20230303	-34.18	5050	20221013	12.48	8630	-34.18	20230303	5240	8.40	20230726	8630	-34.18	20230303	5050	12.48	20221013	3.80	N	219420	100	11 억		191837	N	N	0	N	00	N
25	20230829	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	10	2	0.18	7892660	1403	9.60	5640	5680	5550	7310	3950	5630	5625.56	1.67	0	-44	5743	5686	5593	5536	5443	5715	5565	11	1680	100	3600	10	1	11469507	647	33.57	1.49	12	0.01	168.00	3784.00	8630	20230303	-34.65	5050	20221013	11.68	8630	-34.65	20230303	5240	7.63	20230726	8630	-34.65	20230303	5050	11.68	20221013	3.80	N	219420	100	11 억		191837	N	N	0	N	00	N
26	20230828	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	110	2	1.99	81593400	14610	93.17	5540	5650	5500	7170	3870	5520	5584.76	1.67	0	763	5673	5596	5543	5466	5413	5570	5440	11	1650	100	3530	10	1	11469507	646	33.51	1.49	12	0.13	168.00	3784.00	8630	20230303	-34.76	5050	20221013	11.49	8630	-34.76	20230303	5240	7.44	20230726	8630	-34.76	20230303	5050	11.49	20221013	3.81	N	219420	100	11 억		191073	N	N	0	N	00	N
27	20230828	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	90	2	1.63	77363570	13858	88.37	5540	5650	5500	7170	3870	5520	5582.59	1.67	0	854	5673	5596	5543	5466	5413	5570	5440	11	1650	100	3530	10	1	11469507	643	33.39	1.48	12	0.12	168.00	3784.00	8630	20230303	-34.99	5050	20221013	11.09	8630	-34.99	20230303	5240	7.06	20230726	8630	-34.99	20230303	5050	11.09	20221013	3.81	N	219420	100	11 억		191073	N	N	0	N	00	N
28	20230828	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	60	2	1.09	74940000	13423	85.60	5540	5650	5500	7170	3870	5520	5582.95	1.67	0	554	5673	5596	5543	5466	5413	5570	5440	11	1650	100	3530	10	1	11469507	640	33.21	1.47	12	0.12	168.00	3784.00	8630	20230303	-35.34	5050	20221013	10.50	8630	-35.34	20230303	5240	6.49	20230726	8630	-35.34	20230303	5050	10.50	20221013	3.81	N	219420	100	11 억		191073	N	N	0	N	00	N
29	20230828	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	70	2	1.27	63168300	11309	72.12	5540	5650	5500	7170	3870	5520	5585.67	1.67	0	-44	5673	5596	5543	5466	5413	5570	5440	11	1650	100	3530	10	1	11469507	641	33.27	1.48	12	0.10	168.00	3784.00	8630	20230303	-35.23	5050	20221013	10.69	8630	-35.23	20230303	5240	6.68	20230726	8630	-35.23	20230303	5050	10.69	20221013	3.81	N	219420	100	11 억		191073	N	N	0	N	00	N
30	20230828	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	130	2	2.36	56564420	10131	64.61	5540	5650	5500	7170	3870	5520	5583.30	1.67	0	-194	5673	5596	5543	5466	5413	5570	5440	11	1650	100	3530	10	1	11469507	648	33.63	1.49	12	0.09	168.00	3784.00	8630	20230303	-34.53	5050	20221013	11.88	8630	-34.53	20230303	5240	7.82	20230726	8630	-34.53	20230303	5050	11.88	20221013	3.81	N	219420	100	11 억		191073	N	N	0	N	00	N
31	20230828	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	20	2	0.36	25132620	4536	28.93	5540	5580	5500	7170	3870	5520	5540.70	1.67	0	-38	5673	5596	5543	5466	5413	5570	5440	11	1650	100	3530	10	1	11469507	635	32.98	1.46	12	0.04	168.00	3784.00	8630	20230303	-35.81	5050	20221013	9.70	8630	-35.81	20230303	5240	5.73	20230726	8630	-35.81	20230303	5050	9.70	20221013	3.81	N	219420	100	11 억		191073	N	N	0	N	00	N
32	20230828	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	40	2	0.72	20513080	3705	23.63	5540	5570	5500	7170	3870	5520	5536.59	1.67	0	-10	5673	5596	5543	5466	5413	5570	5440	11	1650	100	3530	10	1	11469507	638	33.10	1.47	12	0.03	168.00	3784.00	8630	20230303	-35.57	5050	20221013	10.10	8630	-35.57	20230303	5240	6.11	20230726	8630	-35.57	20230303	5050	10.10	20221013	3.81	N	219420	100	11 억		191073	N	N	0	N	00	N
33	20230828	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-10	5	-0.18	6914770	1250	7.97	5540	5550	5500	7170	3870	5520	5531.82	1.67	0	-390	5673	5596	5543	5466	5413	5570	5440	11	1650	100	3530	10	1	11469507	632	32.80	1.46	12	0.01	168.00	3784.00	8630	20230303	-36.15	5050	20221013	9.11	8630	-36.15	20230303	5240	5.15	20230726	8630	-36.15	20230303	5050	9.11	20221013	3.81	N	219420	100	11 억		191073	N	N	0	N	00	N
34	20230825	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-100	5	-1.78	86841230	15680	58.70	5620	5620	5490	7300	3940	5620	5538.37	1.69	0	-2512	5780	5700	5580	5500	5380	5740	5540	11	1680	100	3590	10	1	11469507	633	32.86	1.46	12	0.14	168.00	3784.00	8630	20230303	-36.04	5050	20221013	9.31	8630	-36.04	20230303	5240	5.34	20230726	8630	-36.04	20230303	5050	9.31	20221013	3.78	N	219420	100	11 억		193518	N	N	0	N	00	N
35	20230825	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-120	5	-2.14	82717090	14932	55.90	5620	5620	5490	7300	3940	5620	5539.58	1.69	0	-2351	5780	5700	5580	5500	5380	5740	5540	11	1680	100	3590	10	1	11469507	631	32.74	1.45	12	0.13	168.00	3784.00	8630	20230303	-36.27	5050	20221013	8.91	8630	-36.27	20230303	5240	4.96	20230726	8630	-36.27	20230303	5050	8.91	20221013	3.78	N	219420	100	11 억		193518	N	N	0	N	00	N
36	20230825	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-110	5	-1.96	76906510	13876	51.95	5620	5620	5500	7300	3940	5620	5542.41	1.69	0	-1551	5780	5700	5580	5500	5380	5740	5540	11	1680	100	3590	10	1	11469507	632	32.80	1.46	12	0.12	168.00	3784.00	8630	20230303	-36.15	5050	20221013	9.11	8630	-36.15	20230303	5240	5.15	20230726	8630	-36.15	20230303	5050	9.11	20221013	3.78	N	219420	100	11 억		193518	N	N	0	N	00	N
37	20230825	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-80	5	-1.42	70674240	12745	47.71	5620	5620	5500	7300	3940	5620	5545.25	1.69	0	-1147	5780	5700	5580	5500	5380	5740	5540	11	1680	100	3590	10	1	11469507	635	32.98	1.46	12	0.11	168.00	3784.00	8630	20230303	-35.81	5050	20221013	9.70	8630	-35.81	20230303	5240	5.73	20230726	8630	-35.81	20230303	5050	9.70	20221013	3.78	N	219420	100	11 억		193518	N	N	0	N	00	N
38	20230825	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-110	5	-1.96	65132740	11741	43.95	5620	5620	5510	7300	3940	5620	5547.45	1.69	0	-674	5780	5700	5580	5500	5380	5740	5540	11	1680	100	3590	10	1	11469507	632	32.80	1.46	12	0.10	168.00	3784.00	8630	20230303	-36.15	5050	20221013	9.11	8630	-36.15	20230303	5240	5.15	20230726	8630	-36.15	20230303	5050	9.11	20221013	3.78	N	219420	100	11 억		193518	N	N	0	N	00	N
39	20230825	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-40	5	-0.71	47732600	8592	32.17	5620	5620	5530	7300	3940	5620	5555.46	1.69	0	1961	5780	5700	5580	5500	5380	5740	5540	11	1680	100	3590	10	1	11469507	640	33.21	1.47	12	0.07	168.00	3784.00	8630	20230303	-35.34	5050	20221013	10.50	8630	-35.34	20230303	5240	6.49	20230726	8630	-35.34	20230303	5050	10.50	20221013	3.78	N	219420	100	11 억		193518	N	N	0	N	00	N
40	20230825	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-80	5	-1.42	36638300	6590	24.67	5620	5620	5530	7300	3940	5620	5559.67	1.69	0	1791	5780	5700	5580	5500	5380	5740	5540	11	1680	100	3590	10	1	11469507	635	32.98	1.46	12	0.06	168.00	3784.00	8630	20230303	-35.81	5050	20221013	9.70	8630	-35.81	20230303	5240	5.73	20230726	8630	-35.81	20230303	5050	9.70	20221013	3.78	N	219420	100	11 억		193518	N	N	0	N	00	N
41	20230825	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-50	5	-0.89	16777980	3007	11.26	5620	5620	5530	7300	3940	5620	5579.63	1.69	0	1186	5780	5700	5580	5500	5380	5740	5540	11	1680	100	3590	10	1	11469507	639	33.15	1.47	12	0.03	168.00	3784.00	8630	20230303	-35.46	5050	20221013	10.30	8630	-35.46	20230303	5240	6.30	20230726	8630	-35.46	20230303	5050	10.30	20221013	3.78	N	219420	100	11 억		193518	N	N	0	N	00	N
42	20230824	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	130	2	2.37	149821090	26711	142.10	5510	5660	5460	7130	3850	5490	5608.97	1.61	0	8018	5576	5532	5506	5462	5436	5520	5450	11	1640	100	3510	10	1	11469507	645	33.45	1.49	12	0.23	168.00	3784.00	8630	20230303	-34.88	5050	20221013	11.29	8630	-34.88	20230303	5240	7.25	20230726	8630	-34.88	20230303	5050	11.29	20221013	3.76	N	219420	100	11 억		184953	N	N	0	N	00	N
43	20230824	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	130	2	2.37	145200220	25889	137.73	5510	5660	5460	7130	3850	5490	5608.57	1.61	0	8020	5576	5532	5506	5462	5436	5520	5450	11	1640	100	3510	10	1	11469507	645	33.45	1.49	12	0.23	168.00	3784.00	8630	20230303	-34.88	5050	20221013	11.29	8630	-34.88	20230303	5240	7.25	20230726	8630	-34.88	20230303	5050	11.29	20221013	3.76	N	219420	100	11 억		184953	N	N	0	N	00	N
44	20230824	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	140	2	2.55	137466130	24511	130.40	5510	5660	5460	7130	3850	5490	5608.34	1.61	0	8132	5576	5532	5506	5462	5436	5520	5450	11	1640	100	3510	10	1	11469507	646	33.51	1.49	12	0.21	168.00	3784.00	8630	20230303	-34.76	5050	20221013	11.49	8630	-34.76	20230303	5240	7.44	20230726	8630	-34.76	20230303	5050	11.49	20221013	3.76	N	219420	100	11 억		184953	N	N	0	N	00	N
45	20230824	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	160	2	2.91	126424990	22549	119.96	5510	5660	5460	7130	3850	5490	5606.68	1.61	0	8219	5576	5532	5506	5462	5436	5520	5450	11	1640	100	3510	10	1	11469507	648	33.63	1.49	12	0.20	168.00	3784.00	8630	20230303	-34.53	5050	20221013	11.88	8630	-34.53	20230303	5240	7.82	20230726	8630	-34.53	20230303	5050	11.88	20221013	3.76	N	219420	100	11 억		184953	N	N	0	N	00	N
46	20230824	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	150	2	2.73	112912820	20150	107.20	5510	5660	5460	7130	3850	5490	5603.61	1.61	0	8101	5576	5532	5506	5462	5436	5520	5450	11	1640	100	3510	10	1	11469507	647	33.57	1.49	12	0.18	168.00	3784.00	8630	20230303	-34.65	5050	20221013	11.68	8630	-34.65	20230303	5240	7.63	20230726	8630	-34.65	20230303	5050	11.68	20221013	3.76	N	219420	100	11 억		184953	N	N	0	N	00	N
47	20230824	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	160	2	2.91	96704470	17274	91.90	5510	5660	5460	7130	3850	5490	5598.27	1.61	0	7667	5576	5532	5506	5462	5436	5520	5450	11	1640	100	3510	10	1	11469507	648	33.63	1.49	12	0.15	168.00	3784.00	8630	20230303	-34.53	5050	20221013	11.88	8630	-34.53	20230303	5240	7.82	20230726	8630	-34.53	20230303	5050	11.88	20221013	3.76	N	219420	100	11 억		184953	N	N	0	N	00	N
48	20230824	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	100	2	1.82	36479370	6554	34.87	5510	5600	5460	7130	3850	5490	5565.97	1.61	0	1502	5576	5532	5506	5462	5436	5520	5450	11	1640	100	3510	10	1	11469507	641	33.27	1.48	12	0.06	168.00	3784.00	8630	20230303	-35.23	5050	20221013	10.69	8630	-35.23	20230303	5240	6.68	20230726	8630	-35.23	20230303	5050	10.69	20221013	3.76	N	219420	100	11 억		184953	N	N	0	N	00	N
49	20230824	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	90	2	1.64	5335480	966	5.14	5510	5580	5460	7130	3850	5490	5523.27	1.61	0	4	5576	5532	5506	5462	5436	5520	5450	11	1640	100	3510	10	1	11469507	640	33.21	1.47	12	0.01	168.00	3784.00	8630	20230303	-35.34	5050	20221013	10.50	8630	-35.34	20230303	5240	6.49	20230726	8630	-35.34	20230303	5050	10.50	20221013	3.76	N	219420	100	11 억		184953	N	N	0	N	00	N
50	20230823	160925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-40	5	-0.72	98845900	17920	21.90	5520	5550	5480	7180	3880	5530	5515.99	1.60	0	1363	5656	5592	5536	5472	5416	5565	5445	11	1650	100	3530	10	1	11469507	630	32.68	1.45	12	0.16	168.00	3784.00	8630	20230303	-36.38	5050	20221013	8.71	8630	-36.38	20230303	5240	4.77	20230726	8630	-36.38	20230303	5050	8.71	20221013	3.75	N	219420	100	11 억		183590	N	N	0	N	00	N
51	20230823	150922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	0	3	0.00	93115450	16877	20.62	5520	5550	5480	7180	3880	5530	5517.30	1.60	0	1395	5656	5592	5536	5472	5416	5565	5445	11	1650	100	3530	10	1	11469507	634	32.92	1.46	12	0.15	168.00	3784.00	8630	20230303	-35.92	5050	20221013	9.50	8630	-35.92	20230303	5240	5.53	20230726	8630	-35.92	20230303	5050	9.50	20221013	3.75	N	219420	100	11 억		183590	N	N	0	N	00	N
52	20230823	140931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	10	2	0.18	68896890	12484	15.25	5520	5550	5480	7180	3880	5530	5518.82	1.60	0	935	5656	5592	5536	5472	5416	5565	5445	11	1650	100	3530	10	1	11469507	635	32.98	1.46	12	0.11	168.00	3784.00	8630	20230303	-35.81	5050	20221013	9.70	8630	-35.81	20230303	5240	5.73	20230726	8630	-35.81	20230303	5050	9.70	20221013	3.75	N	219420	100	11 억		183590	N	N	0	N	00	N
53	20230823	130921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	0	3	0.00	59165940	10727	13.11	5520	5550	5480	7180	3880	5530	5515.61	1.60	0	340	5656	5592	5536	5472	5416	5565	5445	11	1650	100	3530	10	1	11469507	634	32.92	1.46	12	0.09	168.00	3784.00	8630	20230303	-35.92	5050	20221013	9.50	8630	-35.92	20230303	5240	5.53	20230726	8630	-35.92	20230303	5050	9.50	20221013	3.75	N	219420	100	11 억		183590	N	N	0	N	00	N
54	20230823	120929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	20	2	0.36	53261090	9661	11.80	5520	5550	5480	7180	3880	5530	5513.00	1.60	0	-13	5656	5592	5536	5472	5416	5565	5445	11	1650	100	3530	10	1	11469507	637	33.04	1.47	12	0.08	168.00	3784.00	8630	20230303	-35.69	5050	20221013	9.90	8630	-35.69	20230303	5240	5.92	20230726	8630	-35.69	20230303	5050	9.90	20221013	3.75	N	219420	100	11 억		183590	N	N	0	N	00	N
55	20230823	110924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-10	5	-0.18	40607850	7365	9.00	5520	5550	5480	7180	3880	5530	5513.63	1.60	0	-125	5656	5592	5536	5472	5416	5565	5445	11	1650	100	3530	10	1	11469507	633	32.86	1.46	12	0.06	168.00	3784.00	8630	20230303	-36.04	5050	20221013	9.31	8630	-36.04	20230303	5240	5.34	20230726	8630	-36.04	20230303	5050	9.31	20221013	3.75	N	219420	100	11 억		183590	N	N	0	N	00	N
56	20230823	100924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	-30	5	-0.54	25005420	4543	5.55	5520	5550	5480	7180	3880	5530	5504.16	1.60	0	-982	5656	5592	5536	5472	5416	5565	5445	11	1650	100	3530	10	1	11469507	631	32.74	1.45	12	0.04	168.00	3784.00	8630	20230303	-36.27	5050	20221013	8.91	8630	-36.27	20230303	5240	4.96	20230726	8630	-36.27	20230303	5050	8.91	20221013	3.75	N	219420	100	11 억		183590	N	N	0	N	00	N
57	20230823	090931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	-30	5	-0.54	214990	39	0.05	5520	5520	5500	7180	3880	5530	5512.56	1.60	0	-30	5656	5592	5536	5472	5416	5565	5445	11	1650	100	3530	10	1	11469507	631	32.74	1.45	12	0.00	168.00	3784.00	8630	20230303	-36.27	5050	20221013	8.91	8630	-36.27	20230303	5240	4.96	20230726	8630	-36.27	20230303	5050	8.91	20221013	3.75	N	219420	100	11 억		183590	N	N	0	N	00	N
58	20230822	160919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-70	5	-1.25	452914460	81777	216.84	5600	5600	5480	7280	3920	5600	5538.41	1.64	0	-4521	5706	5652	5546	5492	5386	5680	5520	11	1680	100	3580	10	1	11469507	634	32.92	1.46	12	0.71	168.00	3784.00	8630	20230303	-35.92	5050	20221013	9.50	8630	-35.92	20230303	5240	5.53	20230726	8630	-35.92	20230303	5050	9.50	20221013	3.78	N	219420	100	11 억		188111	N	N	0	N	00	N
59	20230822	150919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-80	5	-1.43	419877480	75781	200.94	5600	5600	5480	7280	3920	5600	5540.67	1.64	0	-3358	5706	5652	5546	5492	5386	5680	5520	11	1680	100	3580	10	1	11469507	633	32.86	1.46	12	0.66	168.00	3784.00	8630	20230303	-36.04	5050	20221013	9.31	8630	-36.04	20230303	5240	5.34	20230726	8630	-36.04	20230303	5050	9.31	20221013	3.78	N	219420	100	11 억		188111	N	N	0	N	00	N
60	20230822	140920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-70	5	-1.25	133919870	24239	64.27	5600	5600	5480	7280	3920	5600	5524.98	1.64	0	-1480	5706	5652	5546	5492	5386	5680	5520	11	1680	100	3580	10	1	11469507	634	32.92	1.46	12	0.21	168.00	3784.00	8630	20230303	-35.92	5050	20221013	9.50	8630	-35.92	20230303	5240	5.53	20230726	8630	-35.92	20230303	5050	9.50	20221013	3.78	N	219420	100	11 억		188111	N	N	0	N	00	N
61	20230822	130917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-80	5	-1.43	120605590	21829	57.88	5600	5600	5480	7280	3920	5600	5525.02	1.64	0	-1874	5706	5652	5546	5492	5386	5680	5520	11	1680	100	3580	10	1	11469507	633	32.86	1.46	12	0.19	168.00	3784.00	8630	20230303	-36.04	5050	20221013	9.31	8630	-36.04	20230303	5240	5.34	20230726	8630	-36.04	20230303	5050	9.31	20221013	3.78	N	219420	100	11 억		188111	N	N	0	N	00	N
62	20230822	120906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-70	5	-1.25	100760980	18251	48.39	5600	5600	5480	7280	3920	5600	5520.85	1.64	0	-658	5706	5652	5546	5492	5386	5680	5520	11	1680	100	3580	10	1	11469507	634	32.92	1.46	12	0.16	168.00	3784.00	8630	20230303	-35.92	5050	20221013	9.50	8630	-35.92	20230303	5240	5.53	20230726	8630	-35.92	20230303	5050	9.50	20221013	3.78	N	219420	100	11 억		188111	N	N	0	N	00	N
63	20230822	110919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	-50	5	-0.89	82803280	14995	39.76	5600	5600	5480	7280	3920	5600	5522.06	1.64	0	-1570	5706	5652	5546	5492	5386	5680	5520	11	1680	100	3580	10	1	11469507	637	33.04	1.47	12	0.13	168.00	3784.00	8630	20230303	-35.69	5050	20221013	9.90	8630	-35.69	20230303	5240	5.92	20230726	8630	-35.69	20230303	5050	9.90	20221013	3.78	N	219420	100	11 억		188111	N	N	0	N	00	N
64	20230822	100915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	-90	5	-1.61	48066880	8683	23.02	5600	5600	5500	7280	3920	5600	5535.75	1.64	0	-2047	5706	5652	5546	5492	5386	5680	5520	11	1680	100	3580	10	1	11469507	632	32.80	1.46	12	0.08	168.00	3784.00	8630	20230303	-36.15	5050	20221013	9.11	8630	-36.15	20230303	5240	5.15	20230726	8630	-36.15	20230303	5050	9.11	20221013	3.78	N	219420	100	11 억		188111	N	N	0	N	00	N
65	20230822	090915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	-50	5	-0.89	13981870	2513	6.66	5600	5600	5520	7280	3920	5600	5563.82	1.64	0	-888	5706	5652	5546	5492	5386	5680	5520	11	1680	100	3580	10	1	11469507	637	33.04	1.47	12	0.02	168.00	3784.00	8630	20230303	-35.69	5050	20221013	9.90	8630	-35.69	20230303	5240	5.92	20230726	8630	-35.69	20230303	5050	9.90	20221013	3.78	N	219420	100	11 억		188111	N	N	0	N	00	N
66	20230821	160913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	60	2	1.08	206889310	37356	134.89	5550	5600	5440	7200	3880	5540	5538.32	1.63	0	1074	5673	5606	5473	5406	5273	5640	5440	11	1660	100	3540	10	1	11469507	642	33.33	1.48	12	0.33	168.00	3784.00	8630	20230303	-35.11	5050	20221013	10.89	8630	-35.11	20230303	5240	6.87	20230726	8630	-35.11	20230303	5050	10.89	20221013	3.77	N	219420	100	11 억		187037	N	N	0	N	00	N
67	20230821	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	0	3	0.00	178288780	32224	116.36	5550	5600	5440	7200	3880	5540	5532.79	1.63	0	1802	5673	5606	5473	5406	5273	5640	5440	11	1660	100	3540	10	1	11469507	635	32.98	1.46	12	0.28	168.00	3784.00	8630	20230303	-35.81	5050	20221013	9.70	8630	-35.81	20230303	5240	5.73	20230726	8630	-35.81	20230303	5050	9.70	20221013	3.77	N	219420	100	11 억		187037	N	N	0	N	00	N
68	20230821	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	50	2	0.90	150261840	27178	98.14	5550	5600	5440	7200	3880	5540	5528.80	1.63	0	717	5673	5606	5473	5406	5273	5640	5440	11	1660	100	3540	10	1	11469507	641	33.27	1.48	12	0.24	168.00	3784.00	8630	20230303	-35.23	5050	20221013	10.69	8630	-35.23	20230303	5240	6.68	20230726	8630	-35.23	20230303	5050	10.69	20221013	3.77	N	219420	100	11 억		187037	N	N	0	N	00	N
69	20230821	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	20	2	0.36	136775320	24758	89.40	5550	5590	5440	7200	3880	5540	5524.49	1.63	0	1130	5673	5606	5473	5406	5273	5640	5440	11	1660	100	3540	10	1	11469507	638	33.10	1.47	12	0.22	168.00	3784.00	8630	20230303	-35.57	5050	20221013	10.10	8630	-35.57	20230303	5240	6.11	20230726	8630	-35.57	20230303	5050	10.10	20221013	3.77	N	219420	100	11 억		187037	N	N	0	N	00	N
70	20230821	120923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-20	5	-0.36	106687050	19336	69.82	5550	5570	5440	7200	3880	5540	5517.53	1.63	0	1976	5673	5606	5473	5406	5273	5640	5440	11	1660	100	3540	10	1	11469507	633	32.86	1.46	12	0.17	168.00	3784.00	8630	20230303	-36.04	5050	20221013	9.31	8630	-36.04	20230303	5240	5.34	20230726	8630	-36.04	20230303	5050	9.31	20221013	3.77	N	219420	100	11 억		187037	N	N	0	N	00	N
71	20230821	110914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-10	5	-0.18	92837300	16825	60.75	5550	5570	5440	7200	3880	5540	5517.82	1.63	0	2658	5673	5606	5473	5406	5273	5640	5440	11	1660	100	3540	10	1	11469507	634	32.92	1.46	12	0.15	168.00	3784.00	8630	20230303	-35.92	5050	20221013	9.50	8630	-35.92	20230303	5240	5.53	20230726	8630	-35.92	20230303	5050	9.50	20221013	3.77	N	219420	100	11 억		187037	N	N	0	N	00	N
72	20230821	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	0	3	0.00	45729480	8307	30.00	5550	5550	5440	7200	3880	5540	5504.93	1.63	0	1196	5673	5606	5473	5406	5273	5640	5440	11	1660	100	3540	10	1	11469507	635	32.98	1.46	12	0.07	168.00	3784.00	8630	20230303	-35.81	5050	20221013	9.70	8630	-35.81	20230303	5240	5.73	20230726	8630	-35.81	20230303	5050	9.70	20221013	3.77	N	219420	100	11 억		187037	N	N	0	N	00	N
73	20230821	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-60	5	-1.08	19569590	3565	12.87	5550	5550	5440	7200	3880	5540	5489.37	1.63	0	823	5673	5606	5473	5406	5273	5640	5440	11	1660	100	3540	10	1	11469507	629	32.62	1.45	12	0.03	168.00	3784.00	8630	20230303	-36.50	5050	20221013	8.51	8630	-36.50	20230303	5240	4.58	20230726	8630	-36.50	20230303	5050	8.51	20221013	3.77	N	219420	100	11 억		187037	N	N	0	N	00	N
74	20230818	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	40	2	0.73	150395970	27692	38.78	5430	5540	5340	7150	3850	5500	5430.38	1.66	0	-3626	5666	5582	5416	5332	5166	5625	5375	11	1650	100	3520	10	1	11469507	635	32.98	1.46	12	0.24	168.00	3784.00	8630	20230303	-35.81	5050	20221013	9.70	8630	-35.81	20230303	5240	5.73	20230726	8630	-35.81	20230303	5050	9.70	20221013	3.97	N	219420	100	11 억		190664	N	N	0	N	00	N
75	20230818	150906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	10	2	0.18	118328230	21882	30.64	5430	5510	5340	7150	3850	5500	5407.56	1.66	0	-2732	5666	5582	5416	5332	5166	5625	5375	11	1650	100	3520	10	1	11469507	632	32.80	1.46	12	0.19	168.00	3784.00	8630	20230303	-36.15	5050	20221013	9.11	8630	-36.15	20230303	5240	5.15	20230726	8630	-36.15	20230303	5050	9.11	20221013	3.97	N	219420	100	11 억		190664	N	N	0	N	00	N
76	20230818	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-10	5	-0.18	103637650	19203	26.89	5430	5490	5340	7150	3850	5500	5396.95	1.66	0	-3165	5666	5582	5416	5332	5166	5625	5375	11	1650	100	3520	10	1	11469507	630	32.68	1.45	12	0.17	168.00	3784.00	8630	20230303	-36.38	5050	20221013	8.71	8630	-36.38	20230303	5240	4.77	20230726	8630	-36.38	20230303	5050	8.71	20221013	3.97	N	219420	100	11 억		190664	N	N	0	N	00	N
77	20230818	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-50	5	-0.91	93880380	17416	24.39	5430	5480	5340	7150	3850	5500	5390.47	1.66	0	-3091	5666	5582	5416	5332	5166	5625	5375	11	1650	100	3520	10	1	11469507	625	32.44	1.44	12	0.15	168.00	3784.00	8630	20230303	-36.85	5050	20221013	7.92	8630	-36.85	20230303	5240	4.01	20230726	8630	-36.85	20230303	5050	7.92	20221013	3.97	N	219420	100	11 억		190664	N	N	0	N	00	N
78	20230818	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-90	5	-1.64	80673270	14981	20.98	5430	5480	5340	7150	3850	5500	5385.04	1.66	0	-3652	5666	5582	5416	5332	5166	5625	5375	11	1650	100	3520	10	1	11469507	621	32.20	1.43	12	0.13	168.00	3784.00	8630	20230303	-37.31	5050	20221013	7.13	8630	-37.31	20230303	5240	3.24	20230726	8630	-37.31	20230303	5050	7.13	20221013	3.97	N	219420	100	11 억		190664	N	N	0	N	00	N
79	20230818	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-110	5	-2.00	67811210	12617	17.67	5430	5450	5340	7150	3850	5500	5374.59	1.66	0	-3847	5666	5582	5416	5332	5166	5625	5375	11	1650	100	3520	10	1	11469507	618	32.08	1.42	12	0.11	168.00	3784.00	8630	20230303	-37.54	5050	20221013	6.73	8630	-37.54	20230303	5240	2.86	20230726	8630	-37.54	20230303	5050	6.73	20221013	3.97	N	219420	100	11 억		190664	N	N	0	N	00	N
80	20230818	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	-130	5	-2.36	40203200	7483	10.48	5430	5440	5340	7150	3850	5500	5372.60	1.66	0	-4735	5666	5582	5416	5332	5166	5625	5375	11	1650	100	3520	10	1	11469507	616	31.96	1.42	12	0.07	168.00	3784.00	8630	20230303	-37.78	5050	20221013	6.34	8630	-37.78	20230303	5240	2.48	20230726	8630	-37.78	20230303	5050	6.34	20221013	3.97	N	219420	100	11 억		190664	N	N	0	N	00	N
81	20230818	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-110	5	-2.00	4404210	815	1.14	5430	5430	5360	7150	3850	5500	5403.94	1.66	0	-398	5666	5582	5416	5332	5166	5625	5375	11	1650	100	3520	10	1	11469507	618	32.08	1.42	12	0.01	168.00	3784.00	8630	20230303	-37.54	5050	20221013	6.73	8630	-37.54	20230303	5240	2.86	20230726	8630	-37.54	20230303	5050	6.73	20221013	3.97	N	219420	100	11 억		190664	N	N	0	N	00	N
82	20230817	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-30	5	-0.54	384888200	71404	65.10	5450	5500	5250	7180	3880	5530	5390.09	1.65	0	740	5963	5746	5603	5386	5243	5675	5315	11	1650	100	3530	10	1	11469507	631	32.74	1.45	12	0.62	168.00	3784.00	8630	20230303	-36.27	5050	20221013	8.91	8630	-36.27	20230303	5240	4.96	20230726	8630	-36.27	20230303	5050	8.91	20221013	3.94	N	219420	100	11 억		189474	N	N	0	N	00	N
83	20230817	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-60	5	-1.08	365865660	67943	61.95	5450	5480	5250	7180	3880	5530	5384.68	1.65	0	1498	5963	5746	5603	5386	5243	5675	5315	11	1650	100	3530	10	1	11469507	627	32.56	1.45	12	0.59	168.00	3784.00	8630	20230303	-36.62	5050	20221013	8.32	8630	-36.62	20230303	5240	4.39	20230726	8630	-36.62	20230303	5050	8.32	20221013	3.94	N	219420	100	11 억		189474	N	N	0	N	00	N
84	20230817	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-70	5	-1.27	320847180	59646	54.38	5450	5480	5250	7180	3880	5530	5378.94	1.65	0	2700	5963	5746	5603	5386	5243	5675	5315	11	1650	100	3530	10	1	11469507	626	32.50	1.44	12	0.52	168.00	3784.00	8630	20230303	-36.73	5050	20221013	8.12	8630	-36.73	20230303	5240	4.20	20230726	8630	-36.73	20230303	5050	8.12	20221013	3.94	N	219420	100	11 억		189474	N	N	0	N	00	N
85	20230817	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-100	5	-1.81	266312080	49612	45.23	5450	5460	5250	7180	3880	5530	5367.57	1.65	0	-3990	5963	5746	5603	5386	5243	5675	5315	11	1650	100	3530	10	1	11469507	623	32.32	1.43	12	0.43	168.00	3784.00	8630	20230303	-37.08	5050	20221013	7.52	8630	-37.08	20230303	5240	3.63	20230726	8630	-37.08	20230303	5050	7.52	20221013	3.94	N	219420	100	11 억		189474	N	N	0	N	00	N
86	20230817	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-80	5	-1.45	242186450	45155	41.17	5450	5450	5250	7180	3880	5530	5363.08	1.65	0	-4396	5963	5746	5603	5386	5243	5675	5315	11	1650	100	3530	10	1	11469507	625	32.44	1.44	12	0.39	168.00	3784.00	8630	20230303	-36.85	5050	20221013	7.92	8630	-36.85	20230303	5240	4.01	20230726	8630	-36.85	20230303	5050	7.92	20221013	3.94	N	219420	100	11 억		189474	N	N	0	N	00	N
87	20230817	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-130	5	-2.35	211454440	39489	36.00	5450	5450	5250	7180	3880	5530	5354.32	1.65	0	-6073	5963	5746	5603	5386	5243	5675	5315	11	1650	100	3530	10	1	11469507	619	32.14	1.43	12	0.34	168.00	3784.00	8630	20230303	-37.43	5050	20221013	6.93	8630	-37.43	20230303	5240	3.05	20230726	8630	-37.43	20230303	5050	6.93	20221013	3.94	N	219420	100	11 억		189474	N	N	0	N	00	N
88	20230817	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-130	5	-2.35	171076480	31969	29.15	5450	5450	5250	7180	3880	5530	5350.76	1.65	0	-5957	5963	5746	5603	5386	5243	5675	5315	11	1650	100	3530	10	1	11469507	619	32.14	1.43	12	0.28	168.00	3784.00	8630	20230303	-37.43	5050	20221013	6.93	8630	-37.43	20230303	5240	3.05	20230726	8630	-37.43	20230303	5050	6.93	20221013	3.94	N	219420	100	11 억		189474	N	N	0	N	00	N
89	20230817	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	-160	5	-2.89	38850730	7190	6.56	5450	5450	5360	7180	3880	5530	5401.65	1.65	0	-2721	5963	5746	5603	5386	5243	5675	5315	11	1650	100	3530	10	1	11469507	616	31.96	1.42	12	0.06	168.00	3784.00	8630	20230303	-37.78	5050	20221013	6.34	8630	-37.78	20230303	5240	2.48	20230726	8630	-37.78	20230303	5050	6.34	20221013	3.94	N	219420	100	11 억		189474	N	N	0	N	00	N
90	20230816	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-310	5	-5.31	605823850	108853	393.57	5740	5820	5460	7590	4090	5840	5565.53	1.74	0	-10560	5913	5876	5803	5766	5693	5895	5785	11	1750	100	3730	10	1	11469507	634	32.92	1.46	12	0.95	168.00	3784.00	8630	20230303	-35.92	5050	20221013	9.50	8630	-35.92	20230303	5240	5.53	20230726	8630	-35.92	20230303	5050	9.50	20221013	3.94	N	219420	100	11 억		199873	N	N	0	N	00	N
91	20230816	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-370	5	-6.34	575085310	103279	373.41	5740	5820	5460	7590	4090	5840	5568.27	1.74	0	-7138	5913	5876	5803	5766	5693	5895	5785	11	1750	100	3730	10	1	11469507	627	32.56	1.45	12	0.90	168.00	3784.00	8630	20230303	-36.62	5050	20221013	8.32	8630	-36.62	20230303	5240	4.39	20230726	8630	-36.62	20230303	5050	8.32	20221013	3.94	N	219420	100	11 억		199873	N	N	0	N	00	N
92	20230816	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-290	5	-4.97	453880250	81215	293.64	5740	5820	5470	7590	4090	5840	5588.63	1.74	0	-11623	5913	5876	5803	5766	5693	5895	5785	11	1750	100	3730	10	1	11469507	637	33.04	1.47	12	0.71	168.00	3784.00	8630	20230303	-35.69	5050	20221013	9.90	8630	-35.69	20230303	5240	5.92	20230726	8630	-35.69	20230303	5050	9.90	20221013	3.94	N	219420	100	11 억		199873	N	N	0	N	00	N
93	20230816	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-300	5	-5.14	420399180	75160	271.75	5740	5820	5470	7590	4090	5840	5593.39	1.74	0	-10173	5913	5876	5803	5766	5693	5895	5785	11	1750	100	3730	10	1	11469507	635	32.98	1.46	12	0.66	168.00	3784.00	8630	20230303	-35.81	5050	20221013	9.70	8630	-35.81	20230303	5240	5.73	20230726	8630	-35.81	20230303	5050	9.70	20221013	3.94	N	219420	100	11 억		199873	N	N	0	N	00	N
94	20230816	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-260	5	-4.45	394807320	70557	255.11	5740	5820	5470	7590	4090	5840	5595.58	1.74	0	-9213	5913	5876	5803	5766	5693	5895	5785	11	1750	100	3730	10	1	11469507	640	33.21	1.47	12	0.62	168.00	3784.00	8630	20230303	-35.34	5050	20221013	10.50	8630	-35.34	20230303	5240	6.49	20230726	8630	-35.34	20230303	5050	10.50	20221013	3.94	N	219420	100	11 억		199873	N	N	0	N	00	N
95	20230816	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-250	5	-4.28	358897270	64112	231.80	5740	5820	5470	7590	4090	5840	5597.97	1.74	0	-8339	5913	5876	5803	5766	5693	5895	5785	11	1750	100	3730	10	1	11469507	641	33.27	1.48	12	0.56	168.00	3784.00	8630	20230303	-35.23	5050	20221013	10.69	8630	-35.23	20230303	5240	6.68	20230726	8630	-35.23	20230303	5050	10.69	20221013	3.94	N	219420	100	11 억		199873	N	N	0	N	00	N
96	20230816	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-250	5	-4.28	337071020	60206	217.68	5740	5820	5470	7590	4090	5840	5598.63	1.74	0	-8743	5913	5876	5803	5766	5693	5895	5785	11	1750	100	3730	10	1	11469507	641	33.27	1.48	12	0.52	168.00	3784.00	8630	20230303	-35.23	5050	20221013	10.69	8630	-35.23	20230303	5240	6.68	20230726	8630	-35.23	20230303	5050	10.69	20221013	3.94	N	219420	100	11 억		199873	N	N	0	N	00	N
97	20230816	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-160	5	-2.74	41830070	7321	26.47	5740	5760	5680	7590	4090	5840	5713.71	1.74	0	-5387	5913	5876	5803	5766	5693	5895	5785	11	1750	100	3730	10	1	11469507	651	33.81	1.50	12	0.06	168.00	3784.00	8630	20230303	-34.18	5050	20221013	12.48	8630	-34.18	20230303	5240	8.40	20230726	8630	-34.18	20230303	5050	12.48	20221013	3.94	N	219420	100	11 억		199873	N	N	0	N	00	N
98	20230814	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	0	3	0.00	159929910	27651	47.47	5820	5840	5730	7590	4090	5840	5783.87	1.76	0	-1769	6040	5940	5850	5750	5660	5990	5800	11	1750	100	3730	10	1	11469507	670	34.76	1.54	12	0.24	168.00	3784.00	8630	20230303	-32.33	5050	20221013	15.64	8630	-32.33	20230303	5240	11.45	20230726	8630	-32.33	20230303	5050	15.64	20221013	3.92	N	219420	100	11 억		202252	N	N	0	N	00	N
99	20230814	150858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-50	5	-0.86	140701980	24357	41.82	5820	5840	5730	7590	4090	5840	5776.65	1.76	0	-664	6040	5940	5850	5750	5660	5990	5800	11	1750	100	3730	10	1	11469507	664	34.46	1.53	12	0.21	168.00	3784.00	8630	20230303	-32.91	5050	20221013	14.65	8630	-32.91	20230303	5240	10.50	20230726	8630	-32.91	20230303	5050	14.65	20221013	3.92	N	219420	100	11 억		202252	N	N	0	N	00	N
100	20230814	140900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-100	5	-1.71	122091850	21127	36.27	5820	5840	5740	7590	4090	5840	5778.95	1.76	0	-1425	6040	5940	5850	5750	5660	5990	5800	11	1750	100	3730	10	1	11469507	658	34.17	1.52	12	0.18	168.00	3784.00	8630	20230303	-33.49	5050	20221013	13.66	8630	-33.49	20230303	5240	9.54	20230726	8630	-33.49	20230303	5050	13.66	20221013	3.92	N	219420	100	11 억		202252	N	N	0	N	00	N
101	20230814	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-50	5	-0.86	88943060	15368	26.38	5820	5840	5750	7590	4090	5840	5787.55	1.76	0	-1686	6040	5940	5850	5750	5660	5990	5800	11	1750	100	3730	10	1	11469507	664	34.46	1.53	12	0.13	168.00	3784.00	8630	20230303	-32.91	5050	20221013	14.65	8630	-32.91	20230303	5240	10.50	20230726	8630	-32.91	20230303	5050	14.65	20221013	3.92	N	219420	100	11 억		202252	N	N	0	N	00	N
102	20230814	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-50	5	-0.86	84379880	14579	25.03	5820	5840	5750	7590	4090	5840	5787.77	1.76	0	-2032	6040	5940	5850	5750	5660	5990	5800	11	1750	100	3730	10	1	11469507	664	34.46	1.53	12	0.13	168.00	3784.00	8630	20230303	-32.91	5050	20221013	14.65	8630	-32.91	20230303	5240	10.50	20230726	8630	-32.91	20230303	5050	14.65	20221013	3.92	N	219420	100	11 억		202252	N	N	0	N	00	N
103	20230814	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-60	5	-1.03	76385680	13196	22.65	5820	5840	5750	7590	4090	5840	5788.55	1.76	0	-2026	6040	5940	5850	5750	5660	5990	5800	11	1750	100	3730	10	1	11469507	663	34.40	1.53	12	0.12	168.00	3784.00	8630	20230303	-33.02	5050	20221013	14.46	8630	-33.02	20230303	5240	10.31	20230726	8630	-33.02	20230303	5050	14.46	20221013	3.92	N	219420	100	11 억		202252	N	N	0	N	00	N
104	20230814	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-50	5	-0.86	57524990	9948	17.08	5820	5840	5750	7590	4090	5840	5782.57	1.76	0	-882	6040	5940	5850	5750	5660	5990	5800	11	1750	100	3730	10	1	11469507	664	34.46	1.53	12	0.09	168.00	3784.00	8630	20230303	-32.91	5050	20221013	14.65	8630	-32.91	20230303	5240	10.50	20230726	8630	-32.91	20230303	5050	14.65	20221013	3.92	N	219420	100	11 억		202252	N	N	0	N	00	N
105	20230814	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-20	5	-0.34	11365770	1956	3.36	5820	5840	5790	7590	4090	5840	5810.72	1.76	0	-624	6040	5940	5850	5750	5660	5990	5800	11	1750	100	3730	10	1	11469507	668	34.64	1.54	12	0.02	168.00	3784.00	8630	20230303	-32.56	5050	20221013	15.25	8630	-32.56	20230303	5240	11.07	20230726	8630	-32.56	20230303	5050	15.25	20221013	3.92	N	219420	100	11 억		202252	N	N	0	N	00	N
106	20230811	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	10	2	0.17	332049710	56707	116.10	5830	5950	5760	7570	4090	5830	5855.55	1.59	0	19460	5956	5892	5796	5732	5636	5845	5685	11	1740	100	3730	10	1	11469507	670	34.76	1.54	12	0.49	168.00	3784.00	8630	20230303	-32.33	5050	20221013	15.64	8630	-32.33	20230303	5240	11.45	20230726	8630	-32.33	20230303	5050	15.64	20221013	3.90	N	219420	100	11 억		182792	N	N	0	N	00	N
107	20230811	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	0	3	0.00	322687850	55102	112.81	5830	5950	5760	7570	4090	5830	5856.19	1.59	0	19536	5956	5892	5796	5732	5636	5845	5685	11	1740	100	3730	10	1	11469507	669	34.70	1.54	12	0.48	168.00	3784.00	8630	20230303	-32.44	5050	20221013	15.45	8630	-32.44	20230303	5240	11.26	20230726	8630	-32.44	20230303	5050	15.45	20221013	3.90	N	219420	100	11 억		182792	N	N	0	N	00	N
108	20230811	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	10	2	0.17	300582340	51298	105.03	5830	5950	5760	7570	4090	5830	5859.53	1.59	0	19076	5956	5892	5796	5732	5636	5845	5685	11	1740	100	3730	10	1	11469507	670	34.76	1.54	12	0.45	168.00	3784.00	8630	20230303	-32.33	5050	20221013	15.64	8630	-32.33	20230303	5240	11.45	20230726	8630	-32.33	20230303	5050	15.64	20221013	3.90	N	219420	100	11 억		182792	N	N	0	N	00	N
109	20230811	130845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	40	2	0.69	282109300	48150	98.58	5830	5950	5760	7570	4090	5830	5858.97	1.59	0	18300	5956	5892	5796	5732	5636	5845	5685	11	1740	100	3730	10	1	11469507	673	34.94	1.55	12	0.42	168.00	3784.00	8630	20230303	-31.98	5050	20221013	16.24	8630	-31.98	20230303	5240	12.02	20230726	8630	-31.98	20230303	5050	16.24	20221013	3.90	N	219420	100	11 억		182792	N	N	0	N	00	N
110	20230811	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	60	2	1.03	218363830	37208	76.18	5830	5950	5760	7570	4090	5830	5868.73	1.59	0	17024	5956	5892	5796	5732	5636	5845	5685	11	1740	100	3730	10	1	11469507	676	35.06	1.56	12	0.32	168.00	3784.00	8630	20230303	-31.75	5050	20221013	16.63	8630	-31.75	20230303	5240	12.40	20230726	8630	-31.75	20230303	5050	16.63	20221013	3.90	N	219420	100	11 억		182792	N	N	0	N	00	N
111	20230811	110838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	50	2	0.86	211590630	36058	73.82	5830	5950	5760	7570	4090	5830	5868.06	1.59	0	17007	5956	5892	5796	5732	5636	5845	5685	11	1740	100	3730	10	1	11469507	674	35.00	1.55	12	0.31	168.00	3784.00	8630	20230303	-31.87	5050	20221013	16.44	8630	-31.87	20230303	5240	12.21	20230726	8630	-31.87	20230303	5050	16.44	20221013	3.90	N	219420	100	11 억		182792	N	N	0	N	00	N
112	20230811	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	70	2	1.20	190913820	32539	66.62	5830	5950	5760	7570	4090	5830	5867.23	1.59	0	16268	5956	5892	5796	5732	5636	5845	5685	11	1740	100	3730	10	1	11469507	677	35.12	1.56	12	0.28	168.00	3784.00	8630	20230303	-31.63	5050	20221013	16.83	8630	-31.63	20230303	5240	12.60	20230726	8630	-31.63	20230303	5050	16.83	20221013	3.90	N	219420	100	11 억		182792	N	N	0	N	00	N
113	20230811	090845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-20	5	-0.34	13963810	2410	4.93	5830	5830	5770	7570	4090	5830	5794.11	1.59	0	1073	5956	5892	5796	5732	5636	5845	5685	11	1740	100	3730	10	1	11469507	666	34.58	1.54	12	0.02	168.00	3784.00	8630	20230303	-32.68	5050	20221013	15.05	8630	-32.68	20230303	5240	10.88	20230726	8630	-32.68	20230303	5050	15.05	20221013	3.90	N	219420	100	11 억		182792	N	N	0	N	00	N
114	20230810	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	30	2	0.52	281196840	48618	70.71	5840	5860	5700	7540	4060	5800	5783.78	1.56	0	4020	5946	5872	5786	5712	5626	5830	5670	11	1740	100	3710	10	1	11469507	669	34.70	1.54	12	0.42	168.00	3784.00	8630	20230303	-32.44	5050	20221013	15.45	8630	-32.44	20230303	5240	11.26	20230726	8630	-32.44	20230303	5050	15.45	20221013	3.65	N	219420	100	11 억		178772	N	N	0	N	00	N
115	20230810	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	40	2	0.69	233262190	40374	58.72	5840	5860	5700	7540	4060	5800	5777.53	1.56	0	3503	5946	5872	5786	5712	5626	5830	5670	11	1740	100	3710	10	1	11469507	670	34.76	1.54	12	0.35	168.00	3784.00	8630	20230303	-32.33	5050	20221013	15.64	8630	-32.33	20230303	5240	11.45	20230726	8630	-32.33	20230303	5050	15.64	20221013	3.65	N	219420	100	11 억		178772	N	N	0	N	00	N
116	20230810	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	40	2	0.69	199536190	34592	50.31	5840	5860	5700	7540	4060	5800	5768.28	1.56	0	3304	5946	5872	5786	5712	5626	5830	5670	11	1740	100	3710	10	1	11469507	670	34.76	1.54	12	0.30	168.00	3784.00	8630	20230303	-32.33	5050	20221013	15.64	8630	-32.33	20230303	5240	11.45	20230726	8630	-32.33	20230303	5050	15.64	20221013	3.65	N	219420	100	11 억		178772	N	N	0	N	00	N
117	20230810	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-40	5	-0.69	124428920	21695	31.55	5840	5840	5700	7540	4060	5800	5735.37	1.56	0	1089	5946	5872	5786	5712	5626	5830	5670	11	1740	100	3710	10	1	11469507	661	34.29	1.52	12	0.19	168.00	3784.00	8630	20230303	-33.26	5050	20221013	14.06	8630	-33.26	20230303	5240	9.92	20230726	8630	-33.26	20230303	5050	14.06	20221013	3.65	N	219420	100	11 억		178772	N	N	0	N	00	N
118	20230810	120842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	10	2	0.17	102242630	17845	25.95	5840	5840	5700	7540	4060	5800	5729.48	1.56	0	-115	5946	5872	5786	5712	5626	5830	5670	11	1740	100	3710	10	1	11469507	666	34.58	1.54	12	0.16	168.00	3784.00	8630	20230303	-32.68	5050	20221013	15.05	8630	-32.68	20230303	5240	10.88	20230726	8630	-32.68	20230303	5050	15.05	20221013	3.65	N	219420	100	11 억		178772	N	N	0	N	00	N
119	20230810	110843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	0	3	0.00	97796330	17074	24.83	5840	5840	5700	7540	4060	5800	5727.79	1.56	0	-602	5946	5872	5786	5712	5626	5830	5670	11	1740	100	3710	10	1	11469507	665	34.52	1.53	12	0.15	168.00	3784.00	8630	20230303	-32.79	5050	20221013	14.85	8630	-32.79	20230303	5240	10.69	20230726	8630	-32.79	20230303	5050	14.85	20221013	3.65	N	219420	100	11 억		178772	N	N	0	N	00	N
120	20230810	100836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-70	5	-1.21	72397440	12658	18.41	5840	5840	5700	7540	4060	5800	5719.50	1.56	0	-129	5946	5872	5786	5712	5626	5830	5670	11	1740	100	3710	10	1	11469507	657	34.11	1.51	12	0.11	168.00	3784.00	8630	20230303	-33.60	5050	20221013	13.47	8630	-33.60	20230303	5240	9.35	20230726	8630	-33.60	20230303	5050	13.47	20221013	3.65	N	219420	100	11 억		178772	N	N	0	N	00	N
121	20230810	090846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-90	5	-1.55	18119320	3160	4.60	5840	5840	5700	7540	4060	5800	5733.96	1.56	0	393	5946	5872	5786	5712	5626	5830	5670	11	1740	100	3710	10	1	11469507	655	33.99	1.51	12	0.03	168.00	3784.00	8630	20230303	-33.84	5050	20221013	13.07	8630	-33.84	20230303	5240	8.97	20230726	8630	-33.84	20230303	5050	13.07	20221013	3.65	N	219420	100	11 억		178772	N	N	0	N	00	N
122	20230809	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	70	2	1.22	391480880	67682	11.27	5820	5860	5700	7440	4020	5730	5782.43	1.36	0	22422	6630	6180	5920	5470	5210	6050	5340	11	1710	100	3660	10	1	11469507	665	34.52	1.53	12	0.59	168.00	3784.00	8630	20230303	-32.79	5050	20221013	14.85	8630	-32.79	20230303	5240	10.69	20230726	8630	-32.79	20230303	5050	14.85	20221013	3.61	N	219420	100	11 억		156350	N	N	0	N	00	N
123	20230809	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	40	2	0.70	331714400	57377	9.55	5820	5860	5700	7440	4020	5730	5781.31	1.36	0	21973	6630	6180	5920	5470	5210	6050	5340	11	1710	100	3660	10	1	11469507	662	34.35	1.52	12	0.50	168.00	3784.00	8630	20230303	-33.14	5050	20221013	14.26	8630	-33.14	20230303	5240	10.11	20230726	8630	-33.14	20230303	5050	14.26	20221013	3.61	N	219420	100	11 억		156350	N	N	0	N	00	N
124	20230809	140822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	70	2	1.22	294780140	51005	8.49	5820	5860	5700	7440	4020	5730	5779.44	1.36	0	20596	6630	6180	5920	5470	5210	6050	5340	11	1710	100	3660	10	1	11469507	665	34.52	1.53	12	0.44	168.00	3784.00	8630	20230303	-32.79	5050	20221013	14.85	8630	-32.79	20230303	5240	10.69	20230726	8630	-32.79	20230303	5050	14.85	20221013	3.61	N	219420	100	11 억		156350	N	N	0	N	00	N
125	20230809	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	50	2	0.87	283933850	49134	8.18	5820	5860	5700	7440	4020	5730	5778.77	1.36	0	19392	6630	6180	5920	5470	5210	6050	5340	11	1710	100	3660	10	1	11469507	663	34.40	1.53	12	0.43	168.00	3784.00	8630	20230303	-33.02	5050	20221013	14.46	8630	-33.02	20230303	5240	10.31	20230726	8630	-33.02	20230303	5050	14.46	20221013	3.61	N	219420	100	11 억		156350	N	N	0	N	00	N
126	20230809	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	70	2	1.22	253865560	43942	7.32	5820	5860	5700	7440	4020	5730	5777.29	1.36	0	19234	6630	6180	5920	5470	5210	6050	5340	11	1710	100	3660	10	1	11469507	665	34.52	1.53	12	0.38	168.00	3784.00	8630	20230303	-32.79	5050	20221013	14.85	8630	-32.79	20230303	5240	10.69	20230726	8630	-32.79	20230303	5050	14.85	20221013	3.61	N	219420	100	11 억		156350	N	N	0	N	00	N
127	20230809	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	40	2	0.70	205421980	35527	5.92	5820	5860	5700	7440	4020	5730	5782.14	1.36	0	16679	6630	6180	5920	5470	5210	6050	5340	11	1710	100	3660	10	1	11469507	662	34.35	1.52	12	0.31	168.00	3784.00	8630	20230303	-33.14	5050	20221013	14.26	8630	-33.14	20230303	5240	10.11	20230726	8630	-33.14	20230303	5050	14.26	20221013	3.61	N	219420	100	11 억		156350	N	N	0	N	00	N
128	20230809	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	80	2	1.40	162184200	28021	4.67	5820	5860	5700	7440	4020	5730	5787.95	1.36	0	14462	6630	6180	5920	5470	5210	6050	5340	11	1710	100	3660	10	1	11469507	666	34.58	1.54	12	0.24	168.00	3784.00	8630	20230303	-32.68	5050	20221013	15.05	8630	-32.68	20230303	5240	10.88	20230726	8630	-32.68	20230303	5050	15.05	20221013	3.61	N	219420	100	11 억		156350	N	N	0	N	00	N
129	20230809	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	30	2	0.52	24607460	4275	0.71	5820	5820	5700	7440	4020	5730	5756.13	1.36	0	-537	6630	6180	5920	5470	5210	6050	5340	11	1710	100	3660	10	1	11469507	661	34.29	1.52	12	0.04	168.00	3784.00	8630	20230303	-33.26	5050	20221013	14.06	8630	-33.26	20230303	5240	9.92	20230726	8630	-33.26	20230303	5050	14.06	20221013	3.61	N	219420	100	11 억		156350	N	N	0	N	00	N
130	20230808	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-180	5	-3.05	3660584380	599385	1867.59	5880	6370	5660	7680	4140	5910	6107.42	1.65	0	-32985	6003	5956	5873	5826	5743	5980	5850	11	1770	100	3780	10	1	11469507	657	34.11	1.51	12	5.23	168.00	3784.00	8630	20230303	-33.60	5050	20221013	13.47	8630	-33.60	20230303	5240	9.35	20230726	8630	-33.60	20230303	5050	13.47	20221013	3.63	N	219420	100	11 억		188753	N	N	0	N	00	N
131	20230808	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-230	5	-3.89	3612613460	590978	1841.40	5880	6370	5660	7680	4140	5910	6112.94	1.65	0	-33847	6003	5956	5873	5826	5743	5980	5850	11	1770	100	3780	10	1	11469507	651	33.81	1.50	12	5.15	168.00	3784.00	8630	20230303	-34.18	5050	20221013	12.48	8630	-34.18	20230303	5240	8.40	20230726	8630	-34.18	20230303	5050	12.48	20221013	3.63	N	219420	100	11 억		188753	N	N	0	N	00	N
132	20230808	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-200	5	-3.38	3547520420	579544	1805.77	5880	6370	5700	7680	4140	5910	6121.23	1.65	0	-33782	6003	5956	5873	5826	5743	5980	5850	11	1770	100	3780	10	1	11469507	655	33.99	1.51	12	5.05	168.00	3784.00	8630	20230303	-33.84	5050	20221013	13.07	8630	-33.84	20230303	5240	8.97	20230726	8630	-33.84	20230303	5050	13.07	20221013	3.63	N	219420	100	11 억		188753	N	N	0	N	00	N
133	20230808	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-150	5	-2.54	3426178250	558356	1739.75	5880	6370	5730	7680	4140	5910	6136.19	1.65	0	-34439	6003	5956	5873	5826	5743	5980	5850	11	1770	100	3780	10	1	11469507	661	34.29	1.52	12	4.87	168.00	3784.00	8630	20230303	-33.26	5050	20221013	14.06	8630	-33.26	20230303	5240	9.92	20230726	8630	-33.26	20230303	5050	14.06	20221013	3.63	N	219420	100	11 억		188753	N	N	0	N	00	N
134	20230808	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-110	5	-1.86	3335401600	542566	1690.55	5880	6370	5740	7680	4140	5910	6147.46	1.65	0	-36669	6003	5956	5873	5826	5743	5980	5850	11	1770	100	3780	10	1	11469507	665	34.52	1.53	12	4.73	168.00	3784.00	8630	20230303	-32.79	5050	20221013	14.85	8630	-32.79	20230303	5240	10.69	20230726	8630	-32.79	20230303	5050	14.85	20221013	3.63	N	219420	100	11 억		188753	N	N	0	N	00	N
135	20230808	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-90	5	-1.52	3197927840	518824	1616.58	5880	6370	5800	7680	4140	5910	6163.80	1.65	0	-39527	6003	5956	5873	5826	5743	5980	5850	11	1770	100	3780	10	1	11469507	668	34.64	1.54	12	4.52	168.00	3784.00	8630	20230303	-32.56	5050	20221013	15.25	8630	-32.56	20230303	5240	11.07	20230726	8630	-32.56	20230303	5050	15.25	20221013	3.63	N	219420	100	11 억		188753	N	N	0	N	00	N
136	20230808	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	390	2	6.60	1597182800	257814	803.31	5880	6360	5830	7680	4140	5910	6195.10	1.65	0	-41002	6003	5956	5873	5826	5743	5980	5850	11	1770	100	3780	10	1	11469507	723	37.50	1.66	12	2.25	168.00	3784.00	8630	20230303	-27.00	5050	20221013	24.75	8630	-27.00	20230303	5240	20.23	20230726	8630	-27.00	20230303	5050	24.75	20221013	3.63	N	219420	100	11 억		188753	N	N	0	N	00	N
137	20230808	090833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-10	5	-0.17	3249830	551	1.72	5880	5900	5870	7680	4140	5910	5898.06	1.65	0	-207	6003	5956	5873	5826	5743	5980	5850	11	1770	100	3780	10	1	11469507	677	35.12	1.56	12	0.00	168.00	3784.00	8630	20230303	-31.63	5050	20221013	16.83	8630	-31.63	20230303	5240	12.60	20230726	8630	-31.63	20230303	5050	16.83	20221013	3.63	N	219420	100	11 억		188753	N	N	0	N	00	N
138	20230807	160824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	60	2	1.03	187552230	32064	214.29	5900	5920	5790	7600	4100	5850	5849.31	1.59	0	5711	5970	5910	5820	5760	5670	5940	5790	11	1750	100	3740	10	1	11469507	678	35.18	1.56	12	0.28	168.00	3784.00	8630	20230303	-31.52	5050	20221013	17.03	8630	-31.52	20230303	5240	12.79	20230726	8630	-31.52	20230303	5050	17.03	20221013	3.61	N	219420	100	11 억		182866	N	N	0	N	00	N
139	20230807	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	40	2	0.68	169304690	28976	193.65	5900	5920	5790	7600	4100	5850	5842.93	1.59	0	6085	5970	5910	5820	5760	5670	5940	5790	11	1750	100	3740	10	1	11469507	676	35.06	1.56	12	0.25	168.00	3784.00	8630	20230303	-31.75	5050	20221013	16.63	8630	-31.75	20230303	5240	12.40	20230726	8630	-31.75	20230303	5050	16.63	20221013	3.61	N	219420	100	11 억		182866	N	N	0	N	00	N
140	20230807	140828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	20	2	0.34	122315580	20918	139.80	5900	5920	5790	7600	4100	5850	5847.38	1.59	0	2872	5970	5910	5820	5760	5670	5940	5790	11	1750	100	3740	10	1	11469507	673	34.94	1.55	12	0.18	168.00	3784.00	8630	20230303	-31.98	5050	20221013	16.24	8630	-31.98	20230303	5240	12.02	20230726	8630	-31.98	20230303	5050	16.24	20221013	3.61	N	219420	100	11 억		182866	N	N	0	N	00	N
141	20230807	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	10	2	0.17	111468580	19066	127.42	5900	5920	5790	7600	4100	5850	5846.46	1.59	0	3071	5970	5910	5820	5760	5670	5940	5790	11	1750	100	3740	10	1	11469507	672	34.88	1.55	12	0.17	168.00	3784.00	8630	20230303	-32.10	5050	20221013	16.04	8630	-32.10	20230303	5240	11.83	20230726	8630	-32.10	20230303	5050	16.04	20221013	3.61	N	219420	100	11 억		182866	N	N	0	N	00	N
142	20230807	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	20	2	0.34	101255020	17325	115.79	5900	5920	5790	7600	4100	5850	5844.45	1.59	0	2085	5970	5910	5820	5760	5670	5940	5790	11	1750	100	3740	10	1	11469507	673	34.94	1.55	12	0.15	168.00	3784.00	8630	20230303	-31.98	5050	20221013	16.24	8630	-31.98	20230303	5240	12.02	20230726	8630	-31.98	20230303	5050	16.24	20221013	3.61	N	219420	100	11 억		182866	N	N	0	N	00	N
143	20230807	110812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	20	2	0.34	93879180	16075	107.43	5900	5910	5790	7600	4100	5850	5840.07	1.59	0	1814	5970	5910	5820	5760	5670	5940	5790	11	1750	100	3740	10	1	11469507	673	34.94	1.55	12	0.14	168.00	3784.00	8630	20230303	-31.98	5050	20221013	16.24	8630	-31.98	20230303	5240	12.02	20230726	8630	-31.98	20230303	5050	16.24	20221013	3.61	N	219420	100	11 억		182866	N	N	0	N	00	N
144	20230807	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	0	3	0.00	55324370	9483	63.38	5900	5900	5790	7600	4100	5850	5834.06	1.59	0	-1674	5970	5910	5820	5760	5670	5940	5790	11	1750	100	3740	10	1	11469507	671	34.82	1.55	12	0.08	168.00	3784.00	8630	20230303	-32.21	5050	20221013	15.84	8630	-32.21	20230303	5240	11.64	20230726	8630	-32.21	20230303	5050	15.84	20221013	3.61	N	219420	100	11 억		182866	N	N	0	N	00	N
145	20230807	090820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	20	2	0.34	15118580	2585	17.28	5900	5900	5820	7600	4100	5850	5848.58	1.59	0	-1220	5970	5910	5820	5760	5670	5940	5790	11	1750	100	3740	10	1	11469507	673	34.94	1.55	12	0.02	168.00	3784.00	8630	20230303	-31.98	5050	20221013	16.24	8630	-31.98	20230303	5240	12.02	20230726	8630	-31.98	20230303	5050	16.24	20221013	3.61	N	219420	100	11 억		182866	N	N	0	N	00	N
146	20230804	160814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	70	2	1.21	86794970	14930	54.55	5810	5880	5730	7510	4050	5780	5813.46	1.60	0	-167	5933	5856	5763	5686	5593	5810	5640	11	1730	100	3690	10	1	11469507	671	34.82	1.55	12	0.13	168.00	3784.00	8630	20230303	-32.21	5050	20221013	15.84	8630	-32.21	20230303	5240	11.64	20230726	8630	-32.21	20230303	5050	15.84	20221013	3.62	N	219420	100	11 억		183033	N	N	0	N	00	N
147	20230804	150814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	50	2	0.87	74300280	12792	46.74	5810	5880	5730	7510	4050	5780	5808.34	1.60	0	-782	5933	5856	5763	5686	5593	5810	5640	11	1730	100	3690	10	1	11469507	669	34.70	1.54	12	0.11	168.00	3784.00	8630	20230303	-32.44	5050	20221013	15.45	8630	-32.44	20230303	5240	11.26	20230726	8630	-32.44	20230303	5050	15.45	20221013	3.62	N	219420	100	11 억		183033	N	N	0	N	00	N
148	20230804	140826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	10	2	0.17	61933710	10670	38.99	5810	5880	5730	7510	4050	5780	5804.47	1.60	0	-1038	5933	5856	5763	5686	5593	5810	5640	11	1730	100	3690	10	1	11469507	664	34.46	1.53	12	0.09	168.00	3784.00	8630	20230303	-32.91	5050	20221013	14.65	8630	-32.91	20230303	5240	10.50	20230726	8630	-32.91	20230303	5050	14.65	20221013	3.62	N	219420	100	11 억		183033	N	N	0	N	00	N
149	20230804	130811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	0	3	0.00	58629870	10097	36.89	5810	5880	5730	7510	4050	5780	5806.66	1.60	0	-1027	5933	5856	5763	5686	5593	5810	5640	11	1730	100	3690	10	1	11469507	663	34.40	1.53	12	0.09	168.00	3784.00	8630	20230303	-33.02	5050	20221013	14.46	8630	-33.02	20230303	5240	10.31	20230726	8630	-33.02	20230303	5050	14.46	20221013	3.62	N	219420	100	11 억		183033	N	N	0	N	00	N
150	20230804	120809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	10	2	0.17	52521740	9037	33.02	5810	5880	5780	7510	4050	5780	5811.86	1.60	0	-411	5933	5856	5763	5686	5593	5810	5640	11	1730	100	3690	10	1	11469507	664	34.46	1.53	12	0.08	168.00	3784.00	8630	20230303	-32.91	5050	20221013	14.65	8630	-32.91	20230303	5240	10.50	20230726	8630	-32.91	20230303	5050	14.65	20221013	3.62	N	219420	100	11 억		183033	N	N	0	N	00	N
151	20230804	110818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	30	2	0.52	40935710	7041	25.73	5810	5880	5780	7510	4050	5780	5813.91	1.60	0	192	5933	5856	5763	5686	5593	5810	5640	11	1730	100	3690	10	1	11469507	666	34.58	1.54	12	0.06	168.00	3784.00	8630	20230303	-32.68	5050	20221013	15.05	8630	-32.68	20230303	5240	10.88	20230726	8630	-32.68	20230303	5050	15.05	20221013	3.62	N	219420	100	11 억		183033	N	N	0	N	00	N
152	20230804	100804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	30	2	0.52	27963310	4804	17.55	5810	5880	5780	7510	4050	5780	5820.84	1.60	0	-482	5933	5856	5763	5686	5593	5810	5640	11	1730	100	3690	10	1	11469507	666	34.58	1.54	12	0.04	168.00	3784.00	8630	20230303	-32.68	5050	20221013	15.05	8630	-32.68	20230303	5240	10.88	20230726	8630	-32.68	20230303	5050	15.05	20221013	3.62	N	219420	100	11 억		183033	N	N	0	N	00	N
153	20230804	090805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	30	2	0.52	5015190	862	3.15	5810	5880	5780	7510	4050	5780	5818.09	1.60	0	-82	5933	5856	5763	5686	5593	5810	5640	11	1730	100	3690	10	1	11469507	666	34.58	1.54	12	0.01	168.00	3784.00	8630	20230303	-32.68	5050	20221013	15.05	8630	-32.68	20230303	5240	10.88	20230726	8630	-32.68	20230303	5050	15.05	20221013	3.62	N	219420	100	11 억		183033	N	N	0	N	00	N
154	20230803	160806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	-40	5	-0.69	156778190	27327	53.39	5830	5840	5670	7560	4080	5820	5737.12	1.63	0	-4163	6086	5952	5876	5742	5666	5915	5705	11	1740	100	3720	10	1	11469507	663	34.40	1.53	12	0.24	168.00	3784.00	8630	20230303	-33.02	5050	20221013	14.46	8630	-33.02	20230303	5240	10.31	20230726	8630	-33.02	20230303	5050	14.46	20221013	3.60	N	219420	100	11 억		186942	N	N	0	N	00	N
155	20230803	150813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	-10	5	-0.17	148570170	25908	50.61	5830	5840	5670	7560	4080	5820	5734.53	1.63	0	-4336	6086	5952	5876	5742	5666	5915	5705	11	1740	100	3720	10	1	11469507	666	34.58	1.54	12	0.23	168.00	3784.00	8630	20230303	-32.68	5050	20221013	15.05	8630	-32.68	20230303	5240	10.88	20230726	8630	-32.68	20230303	5050	15.05	20221013	3.60	N	219420	100	11 억		186942	N	N	0	N	00	N
156	20230803	140805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	-10	5	-0.17	145661060	25407	49.63	5830	5840	5670	7560	4080	5820	5733.11	1.63	0	-4499	6086	5952	5876	5742	5666	5915	5705	11	1740	100	3720	10	1	11469507	666	34.58	1.54	12	0.22	168.00	3784.00	8630	20230303	-32.68	5050	20221013	15.05	8630	-32.68	20230303	5240	10.88	20230726	8630	-32.68	20230303	5050	15.05	20221013	3.60	N	219420	100	11 억		186942	N	N	0	N	00	N
157	20230803	130808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	-40	5	-0.69	125807100	21984	42.95	5830	5830	5670	7560	4080	5820	5722.67	1.63	0	-4511	6086	5952	5876	5742	5666	5915	5705	11	1740	100	3720	10	1	11469507	663	34.40	1.53	12	0.19	168.00	3784.00	8630	20230303	-33.02	5050	20221013	14.46	8630	-33.02	20230303	5240	10.31	20230726	8630	-33.02	20230303	5050	14.46	20221013	3.60	N	219420	100	11 억		186942	N	N	0	N	00	N
158	20230803	120812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-120	5	-2.06	114762800	20058	39.18	5830	5830	5670	7560	4080	5820	5721.55	1.63	0	-4561	6086	5952	5876	5742	5666	5915	5705	11	1740	100	3720	10	1	11469507	654	33.93	1.51	12	0.17	168.00	3784.00	8630	20230303	-33.95	5050	20221013	12.87	8630	-33.95	20230303	5240	8.78	20230726	8630	-33.95	20230303	5050	12.87	20221013	3.60	N	219420	100	11 억		186942	N	N	0	N	00	N
159	20230803	110802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-120	5	-2.06	88533140	15443	30.17	5830	5830	5680	7560	4080	5820	5732.90	1.63	0	-4159	6086	5952	5876	5742	5666	5915	5705	11	1740	100	3720	10	1	11469507	654	33.93	1.51	12	0.13	168.00	3784.00	8630	20230303	-33.95	5050	20221013	12.87	8630	-33.95	20230303	5240	8.78	20230726	8630	-33.95	20230303	5050	12.87	20221013	3.60	N	219420	100	11 억		186942	N	N	0	N	00	N
160	20230803	100800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	-70	5	-1.20	47943430	8353	16.32	5830	5830	5680	7560	4080	5820	5739.67	1.63	0	-918	6086	5952	5876	5742	5666	5915	5705	11	1740	100	3720	10	1	11469507	659	34.23	1.52	12	0.07	168.00	3784.00	8630	20230303	-33.37	5050	20221013	13.86	8630	-33.37	20230303	5240	9.73	20230726	8630	-33.37	20230303	5050	13.86	20221013	3.60	N	219420	100	11 억		186942	N	N	0	N	00	N
161	20230803	090801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	-130	5	-2.23	16392210	2860	5.59	5830	5830	5680	7560	4080	5820	5731.54	1.63	0	-635	6086	5952	5876	5742	5666	5915	5705	11	1740	100	3720	10	1	11469507	653	33.87	1.50	12	0.02	168.00	3784.00	8630	20230303	-34.07	5050	20221013	12.67	8630	-34.07	20230303	5240	8.59	20230726	8630	-34.07	20230303	5050	12.67	20221013	3.60	N	219420	100	11 억		186942	N	N	0	N	00	N
162	20230802	160807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	-100	5	-1.69	299129520	50795	117.50	5860	6010	5800	7690	4150	5920	5889.90	1.50	0	14920	6080	6000	5910	5830	5740	6040	5870	11	1770	100	3780	10	1	11469507	668	34.64	1.54	12	0.44	168.00	3784.00	8630	20230303	-32.56	5050	20221013	15.25	8630	-32.56	20230303	5240	11.07	20230726	8630	-32.56	20230303	5050	15.25	20221013	3.61	N	219420	100	11 억		172335	N	N	0	N	00	N
163	20230802	150816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	-110	5	-1.86	285581770	48466	112.11	5860	6010	5800	7690	4150	5920	5892.41	1.50	0	14878	6080	6000	5910	5830	5740	6040	5870	11	1770	100	3780	10	1	11469507	666	34.58	1.54	12	0.42	168.00	3784.00	8630	20230303	-32.68	5050	20221013	15.05	8630	-32.68	20230303	5240	10.88	20230726	8630	-32.68	20230303	5050	15.05	20221013	3.61	N	219420	100	11 억		172335	N	N	0	N	00	N
164	20230802	140808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	-90	5	-1.52	260286840	44112	102.04	5860	6010	5800	7690	4150	5920	5900.59	1.50	0	14478	6080	6000	5910	5830	5740	6040	5870	11	1770	100	3780	10	1	11469507	669	34.70	1.54	12	0.38	168.00	3784.00	8630	20230303	-32.44	5050	20221013	15.45	8630	-32.44	20230303	5240	11.26	20230726	8630	-32.44	20230303	5050	15.45	20221013	3.61	N	219420	100	11 억		172335	N	N	0	N	00	N
165	20230802	130802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-20	5	-0.34	242725720	41096	95.06	5860	6010	5840	7690	4150	5920	5906.31	1.50	0	14783	6080	6000	5910	5830	5740	6040	5870	11	1770	100	3780	10	1	11469507	677	35.12	1.56	12	0.36	168.00	3784.00	8630	20230303	-31.63	5050	20221013	16.83	8630	-31.63	20230303	5240	12.60	20230726	8630	-31.63	20230303	5050	16.83	20221013	3.61	N	219420	100	11 억		172335	N	N	0	N	00	N
166	20230802	120756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	-70	5	-1.18	228244090	38626	89.35	5860	6010	5850	7690	4150	5920	5909.08	1.50	0	14696	6080	6000	5910	5830	5740	6040	5870	11	1770	100	3780	10	1	11469507	671	34.82	1.55	12	0.34	168.00	3784.00	8630	20230303	-32.21	5050	20221013	15.84	8630	-32.21	20230303	5240	11.64	20230726	8630	-32.21	20230303	5050	15.84	20221013	3.61	N	219420	100	11 억		172335	N	N	0	N	00	N
167	20230802	110759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	-30	5	-0.51	205716920	34789	80.47	5860	6010	5850	7690	4150	5920	5913.27	1.50	0	15178	6080	6000	5910	5830	5740	6040	5870	11	1770	100	3780	10	1	11469507	676	35.06	1.56	12	0.30	168.00	3784.00	8630	20230303	-31.75	5050	20221013	16.63	8630	-31.75	20230303	5240	12.40	20230726	8630	-31.75	20230303	5050	16.63	20221013	3.61	N	219420	100	11 억		172335	N	N	0	N	00	N
168	20230802	100801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	20	2	0.34	152431630	25773	59.62	5860	6010	5850	7690	4150	5920	5914.39	1.50	0	15601	6080	6000	5910	5830	5740	6040	5870	11	1770	100	3780	10	1	11469507	681	35.36	1.57	12	0.22	168.00	3784.00	8630	20230303	-31.17	5050	20221013	17.62	8630	-31.17	20230303	5240	13.36	20230726	8630	-31.17	20230303	5050	17.62	20221013	3.61	N	219420	100	11 억		172335	N	N	0	N	00	N
169	20230802	090759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	-60	5	-1.01	5759220	983	2.27	5860	5860	5850	7690	4150	5920	5858.82	1.50	0	-19	6080	6000	5910	5830	5740	6040	5870	11	1770	100	3780	10	1	11469507	672	34.88	1.55	12	0.01	168.00	3784.00	8630	20230303	-32.10	5050	20221013	16.04	8630	-32.10	20230303	5240	11.83	20230726	8630	-32.10	20230303	5050	16.04	20221013	3.61	N	219420	100	11 억		172335	N	N	0	N	00	N
170	20230801	160800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	60	2	1.02	253255310	42773	79.07	5880	5990	5820	7610	4110	5860	5920.92	1.45	0	6308	6040	5950	5780	5690	5520	5995	5735	11	1750	100	3750	10	1	11469507	679	35.24	1.56	12	0.37	168.00	3784.00	8630	20230303	-31.40	5050	20221013	17.23	8630	-31.40	20230303	5240	12.98	20230726	8630	-31.40	20230303	5050	17.23	20221013	3.59	N	219420	100	11 억		166026	N	N	0	N	00	N
171	20230801	150756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	70	2	1.19	235533150	39772	73.52	5880	5990	5820	7610	4110	5860	5922.08	1.45	0	5247	6040	5950	5780	5690	5520	5995	5735	11	1750	100	3750	10	1	11469507	680	35.30	1.57	12	0.35	168.00	3784.00	8630	20230303	-31.29	5050	20221013	17.43	8630	-31.29	20230303	5240	13.17	20230726	8630	-31.29	20230303	5050	17.43	20221013	3.59	N	219420	100	11 억		166026	N	N	0	N	00	N
172	20230801	140812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	30	2	0.51	219223330	37015	68.42	5880	5990	5820	7610	4110	5860	5922.55	1.45	0	5586	6040	5950	5780	5690	5520	5995	5735	11	1750	100	3750	10	1	11469507	676	35.06	1.56	12	0.32	168.00	3784.00	8630	20230303	-31.75	5050	20221013	16.63	8630	-31.75	20230303	5240	12.40	20230726	8630	-31.75	20230303	5050	16.63	20221013	3.59	N	219420	100	11 억		166026	N	N	0	N	00	N
173	20230801	130753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	60	2	1.02	200663290	33858	62.59	5880	5990	5820	7610	4110	5860	5926.61	1.45	0	7104	6040	5950	5780	5690	5520	5995	5735	11	1750	100	3750	10	1	11469507	679	35.24	1.56	12	0.30	168.00	3784.00	8630	20230303	-31.40	5050	20221013	17.23	8630	-31.40	20230303	5240	12.98	20230726	8630	-31.40	20230303	5050	17.23	20221013	3.59	N	219420	100	11 억		166026	N	N	0	N	00	N
174	20230801	120753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	100	2	1.71	170765890	28823	53.28	5880	5990	5820	7610	4110	5860	5924.64	1.45	0	7418	6040	5950	5780	5690	5520	5995	5735	11	1750	100	3750	10	1	11469507	684	35.48	1.58	12	0.25	168.00	3784.00	8630	20230303	-30.94	5050	20221013	18.02	8630	-30.94	20230303	5240	13.74	20230726	8630	-30.94	20230303	5050	18.02	20221013	3.59	N	219420	100	11 억		166026	N	N	0	N	00	N
175	20230801	110751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	100	2	1.71	147568630	24922	46.07	5880	5990	5820	7610	4110	5860	5921.22	1.45	0	8418	6040	5950	5780	5690	5520	5995	5735	11	1750	100	3750	10	1	11469507	684	35.48	1.58	12	0.22	168.00	3784.00	8630	20230303	-30.94	5050	20221013	18.02	8630	-30.94	20230303	5240	13.74	20230726	8630	-30.94	20230303	5050	18.02	20221013	3.59	N	219420	100	11 억		166026	N	N	0	N	00	N
176	20230801	100755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	20	2	0.34	41719460	7111	13.15	5880	5900	5820	7610	4110	5860	5866.89	1.45	0	-574	6040	5950	5780	5690	5520	5995	5735	11	1750	100	3750	10	1	11469507	674	35.00	1.55	12	0.06	168.00	3784.00	8630	20230303	-31.87	5050	20221013	16.44	8630	-31.87	20230303	5240	12.21	20230726	8630	-31.87	20230303	5050	16.44	20221013	3.59	N	219420	100	11 억		166026	N	N	0	N	00	N
177	20230801	090748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	10	2	0.17	10197530	1744	3.22	5880	5880	5820	7610	4110	5860	5847.21	1.45	0	-337	6040	5950	5780	5690	5520	5995	5735	11	1750	100	3750	10	1	11469507	673	34.94	1.55	12	0.02	168.00	3784.00	8630	20230303	-31.98	5050	20221013	16.24	8630	-31.98	20230303	5240	12.02	20230726	8630	-31.98	20230303	5050	16.24	20221013	3.59	N	219420	100	11 억		166026	N	N	0	N	00	N