KissMeData/234340/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	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16630	-180	5	-1.07	92654920	5560	63.18	16810	16820	16600	21850	11770	16810	16664.56	2.79	0	-564	17076	16942	16786	16652	16496	17010	16720	47	5040	500	12100	10	1	9453000	1572	11.23	0.99	12	0.06	1481.00	16740.00	26700	20220914	-37.72	15000	20230726	10.87	24350	-31.70	20230203	15000	10.87	20230726	26700	-37.72	20220914	15000	10.87	20230726	0.89	N	234340	500	47 억		263424	N	N	2	N	00	N
3	20230831	151257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16610	-200	5	-1.19	82703580	4961	56.38	16810	16820	16600	21850	11770	16810	16670.75	2.79	0	-521	17076	16942	16786	16652	16496	17010	16720	47	5040	500	12100	10	1	9453000	1570	11.22	0.99	12	0.05	1481.00	16740.00	26700	20220914	-37.79	15000	20230726	10.73	24350	-31.79	20230203	15000	10.73	20230726	26700	-37.79	20220914	15000	10.73	20230726	0.89	N	234340	500	47 억		263424	N	N	0	N	00	N
4	20230831	141408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	-190	5	-1.13	70026670	4198	47.70	16810	16820	16610	21850	11770	16810	16680.96	2.79	0	-444	17076	16942	16786	16652	16496	17010	16720	47	5040	500	12100	10	1	9453000	1571	11.22	0.99	12	0.04	1481.00	16740.00	26700	20220914	-37.75	15000	20230726	10.80	24350	-31.75	20230203	15000	10.80	20230726	26700	-37.75	20220914	15000	10.80	20230726	0.89	N	234340	500	47 억		263424	N	N	0	N	00	N
5	20230831	131334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16650	-160	5	-0.95	56949310	3411	38.76	16810	16820	16650	21850	11770	16810	16695.78	2.79	0	-314	17076	16942	16786	16652	16496	17010	16720	47	5040	500	12100	10	1	9453000	1574	11.24	0.99	12	0.04	1481.00	16740.00	26700	20220914	-37.64	15000	20230726	11.00	24350	-31.62	20230203	15000	11.00	20230726	26700	-37.64	20220914	15000	11.00	20230726	0.89	N	234340	500	47 억		263424	N	N	0	N	00	N
6	20230831	121423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	-110	5	-0.65	34787220	2081	23.65	16810	16820	16650	21850	11770	16810	16716.59	2.79	0	-120	17076	16942	16786	16652	16496	17010	16720	47	5040	500	12100	10	1	9453000	1579	11.28	1.00	12	0.02	1481.00	16740.00	26700	20220914	-37.45	15000	20230726	11.33	24350	-31.42	20230203	15000	11.33	20230726	26700	-37.45	20220914	15000	11.33	20230726	0.89	N	234340	500	47 억		263424	N	N	0	N	00	N
7	20230831	111852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16720	-90	5	-0.54	23754100	1421	16.15	16810	16820	16650	21850	11770	16810	16716.47	2.79	0	0	17076	16942	16786	16652	16496	17010	16720	47	5040	500	12100	10	1	9453000	1581	11.29	1.00	12	0.02	1481.00	16740.00	26700	20220914	-37.38	15000	20230726	11.47	24350	-31.33	20230203	15000	11.47	20230726	26700	-37.38	20220914	15000	11.47	20230726	0.89	N	234340	500	47 억		263424	N	N	0	N	00	N
8	20230831	101508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16720	-90	5	-0.54	16884730	1010	11.48	16810	16820	16650	21850	11770	16810	16717.55	2.79	0	-6	17076	16942	16786	16652	16496	17010	16720	47	5040	500	12100	10	1	9453000	1581	11.29	1.00	12	0.01	1481.00	16740.00	26700	20220914	-37.38	15000	20230726	11.47	24350	-31.33	20230203	15000	11.47	20230726	26700	-37.38	20220914	15000	11.47	20230726	0.89	N	234340	500	47 억		263424	N	N	0	N	00	N
9	20230831	091338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16710	-100	5	-0.59	5602280	335	3.81	16810	16820	16650	21850	11770	16810	16723.22	2.79	0	88	17076	16942	16786	16652	16496	17010	16720	47	5040	500	12100	10	1	9453000	1580	11.28	1.00	12	0.00	1481.00	16740.00	26700	20220914	-37.42	15000	20230726	11.40	24350	-31.38	20230203	15000	11.40	20230726	26700	-37.42	20220914	15000	11.40	20230726	0.89	N	234340	500	47 억		263424	N	N	0	N	00	N
10	20230830	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16810	80	2	0.48	147463300	8800	148.75	16730	16920	16630	21700	11720	16730	16757.19	2.78	0	-1183	16896	16812	16666	16582	16436	16855	16625	47	4970	500	12040	10	1	9453000	1589	11.35	1.00	12	0.09	1481.00	16740.00	26700	20220914	-37.04	15000	20230726	12.07	24350	-30.97	20230203	15000	12.07	20230726	26700	-37.04	20220914	15000	12.07	20230726	0.89	N	234340	500	47 억		262870	N	N	0	N	00	N
11	20230830	151235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	100	2	0.60	142516160	8506	143.78	16730	16920	16630	21700	11720	16730	16754.78	2.78	0	-1293	16896	16812	16666	16582	16436	16855	16625	47	4970	500	12040	10	1	9453000	1591	11.36	1.01	12	0.09	1481.00	16740.00	26700	20220914	-36.97	15000	20230726	12.20	24350	-30.88	20230203	15000	12.20	20230726	26700	-36.97	20220914	15000	12.20	20230726	0.89	N	234340	500	47 억		262870	N	N	0	N	00	N
12	20230830	141326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	20	2	0.12	107606690	6427	108.64	16730	16920	16630	21700	11720	16730	16742.91	2.78	0	-1028	16896	16812	16666	16582	16436	16855	16625	47	4970	500	12040	10	1	9453000	1583	11.31	1.00	12	0.07	1481.00	16740.00	26700	20220914	-37.27	15000	20230726	11.67	24350	-31.21	20230203	15000	11.67	20230726	26700	-37.27	20220914	15000	11.67	20230726	0.89	N	234340	500	47 억		262870	N	N	0	N	00	N
13	20230830	131318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	20	2	0.12	81456650	4868	82.29	16730	16920	16630	21700	11720	16730	16733.08	2.78	0	-908	16896	16812	16666	16582	16436	16855	16625	47	4970	500	12040	10	1	9453000	1583	11.31	1.00	12	0.05	1481.00	16740.00	26700	20220914	-37.27	15000	20230726	11.67	24350	-31.21	20230203	15000	11.67	20230726	26700	-37.27	20220914	15000	11.67	20230726	0.89	N	234340	500	47 억		262870	N	N	0	N	00	N
14	20230830	121329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16780	50	2	0.30	63741420	3810	64.40	16730	16920	16630	21700	11720	16730	16730.03	2.78	0	-789	16896	16812	16666	16582	16436	16855	16625	47	4970	500	12040	10	1	9453000	1586	11.33	1.00	12	0.04	1481.00	16740.00	26700	20220914	-37.15	15000	20230726	11.87	24350	-31.09	20230203	15000	11.87	20230726	26700	-37.15	20220914	15000	11.87	20230726	0.89	N	234340	500	47 억		262870	N	N	0	N	00	N
15	20230830	111838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16760	30	2	0.18	44911920	2694	45.54	16730	16780	16630	21700	11720	16730	16671.09	2.78	0	-211	16896	16812	16666	16582	16436	16855	16625	47	4970	500	12040	10	1	9453000	1584	11.32	1.00	12	0.03	1481.00	16740.00	26700	20220914	-37.23	15000	20230726	11.73	24350	-31.17	20230203	15000	11.73	20230726	26700	-37.23	20220914	15000	11.73	20230726	0.89	N	234340	500	47 억		262870	N	N	0	N	00	N
16	20230830	101408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	-40	5	-0.24	32998170	1980	33.47	16730	16730	16630	21700	11720	16730	16665.74	2.78	0	22	16896	16812	16666	16582	16436	16855	16625	47	4970	500	12040	10	1	9453000	1578	11.27	1.00	12	0.02	1481.00	16740.00	26700	20220914	-37.49	15000	20230726	11.27	24350	-31.46	20230203	15000	11.27	20230726	26700	-37.49	20220914	15000	11.27	20230726	0.89	N	234340	500	47 억		262870	N	N	0	N	00	N
17	20230830	091312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-70	5	-0.42	7842660	470	7.94	16730	16730	16630	21700	11720	16730	16686.51	2.78	0	76	16896	16812	16666	16582	16436	16855	16625	47	4970	500	12040	10	1	9453000	1575	11.25	1.00	12	0.00	1481.00	16740.00	26700	20220914	-37.60	15000	20230726	11.07	24350	-31.58	20230203	15000	11.07	20230726	26700	-37.60	20220914	15000	11.07	20230726	0.89	N	234340	500	47 억		262870	N	N	0	N	00	N
18	20230829	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16730	210	2	1.27	97634370	5869	91.46	16520	16750	16520	21450	11570	16520	16635.61	2.75	0	2467	16820	16670	16500	16350	16180	16585	16265	47	4930	500	11890	10	1	9453000	1581	11.30	1.00	12	0.06	1481.00	16740.00	26700	20220914	-37.34	15000	20230726	11.53	24350	-31.29	20230203	15000	11.53	20230726	26700	-37.34	20220914	15000	11.53	20230726	0.89	N	234340	500	47 억		260403	N	N	0	N	00	N
19	20230829	151243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16730	210	2	1.27	97366700	5853	91.21	16520	16750	16520	21450	11570	16520	16635.35	2.75	0	2467	16820	16670	16500	16350	16180	16585	16265	47	4930	500	11890	10	1	9453000	1581	11.30	1.00	12	0.06	1481.00	16740.00	26700	20220914	-37.34	15000	20230726	11.53	24350	-31.29	20230203	15000	11.53	20230726	26700	-37.34	20220914	15000	11.53	20230726	0.89	N	234340	500	47 억		260403	N	N	0	N	00	N
20	20230829	141410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	140	2	0.85	78828650	4738	73.84	16520	16750	16520	21450	11570	16520	16637.54	2.75	0	2367	16820	16670	16500	16350	16180	16585	16265	47	4930	500	11890	10	1	9453000	1575	11.25	1.00	12	0.05	1481.00	16740.00	26700	20220914	-37.60	15000	20230726	11.07	24350	-31.58	20230203	15000	11.07	20230726	26700	-37.60	20220914	15000	11.07	20230726	0.89	N	234340	500	47 억		260403	N	N	0	N	00	N
21	20230829	131312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16730	210	2	1.27	72459300	4356	67.88	16520	16750	16520	21450	11570	16520	16634.37	2.75	0	2117	16820	16670	16500	16350	16180	16585	16265	47	4930	500	11890	10	1	9453000	1581	11.30	1.00	12	0.05	1481.00	16740.00	26700	20220914	-37.34	15000	20230726	11.53	24350	-31.29	20230203	15000	11.53	20230726	26700	-37.34	20220914	15000	11.53	20230726	0.89	N	234340	500	47 억		260403	N	N	0	N	00	N
22	20230829	121403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16640	120	2	0.73	63753080	3835	59.76	16520	16750	16520	21450	11570	16520	16624.01	2.75	0	1943	16820	16670	16500	16350	16180	16585	16265	47	4930	500	11890	10	1	9453000	1573	11.24	0.99	12	0.04	1481.00	16740.00	26700	20220914	-37.68	15000	20230726	10.93	24350	-31.66	20230203	15000	10.93	20230726	26700	-37.68	20220914	15000	10.93	20230726	0.89	N	234340	500	47 억		260403	N	N	0	N	00	N
23	20230829	112052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	140	2	0.85	46395120	2796	43.57	16520	16750	16520	21450	11570	16520	16593.39	2.75	0	1927	16820	16670	16500	16350	16180	16585	16265	47	4930	500	11890	10	1	9453000	1575	11.25	1.00	12	0.03	1481.00	16740.00	26700	20220914	-37.60	15000	20230726	11.07	24350	-31.58	20230203	15000	11.07	20230726	26700	-37.60	20220914	15000	11.07	20230726	0.89	N	234340	500	47 억		260403	N	N	0	N	00	N
24	20230829	101503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16680	160	2	0.97	36641330	2208	34.41	16520	16750	16520	21450	11570	16520	16594.81	2.75	0	1612	16820	16670	16500	16350	16180	16585	16265	47	4930	500	11890	10	1	9453000	1577	11.26	1.00	12	0.02	1481.00	16740.00	26700	20220914	-37.53	15000	20230726	11.20	24350	-31.50	20230203	15000	11.20	20230726	26700	-37.53	20220914	15000	11.20	20230726	0.89	N	234340	500	47 억		260403	N	N	0	N	00	N
25	20230829	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16550	30	2	0.18	10734470	649	10.11	16520	16550	16520	21450	11570	16520	16540.02	2.75	0	261	16820	16670	16500	16350	16180	16585	16265	47	4930	500	11890	10	1	9453000	1564	11.17	0.99	12	0.01	1481.00	16740.00	26700	20220914	-38.01	15000	20230726	10.33	24350	-32.03	20230203	15000	10.33	20230726	26700	-38.01	20220914	15000	10.33	20230726	0.89	N	234340	500	47 억		260403	N	N	0	N	00	N
26	20230828	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16520	50	2	0.30	105710020	6417	306.45	16580	16650	16330	21400	11530	16470	16473.42	2.74	0	1592	16743	16606	16463	16326	16183	16535	16255	47	4930	500	11850	10	1	9453000	1562	11.15	0.99	12	0.07	1481.00	16740.00	26700	20220914	-38.13	15000	20230726	10.13	24350	-32.16	20230203	15000	10.13	20230726	26700	-38.13	20220914	15000	10.13	20230726	0.89	N	234340	500	47 억		258616	N	N	0	N	00	N
27	20230828	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16480	10	2	0.06	104768210	6360	303.72	16580	16650	16330	21400	11530	16470	16472.99	2.74	0	1583	16743	16606	16463	16326	16183	16535	16255	47	4930	500	11850	10	1	9453000	1558	11.13	0.98	12	0.07	1481.00	16740.00	26700	20220914	-38.28	15000	20230726	9.87	24350	-32.32	20230203	15000	9.87	20230726	26700	-38.28	20220914	15000	9.87	20230726	0.89	N	234340	500	47 억		258616	N	N	0	N	00	N
28	20230828	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16490	20	2	0.12	98092330	5955	284.38	16580	16650	16330	21400	11530	16470	16472.26	2.74	0	1371	16743	16606	16463	16326	16183	16535	16255	47	4930	500	11850	10	1	9453000	1559	11.13	0.99	12	0.06	1481.00	16740.00	26700	20220914	-38.24	15000	20230726	9.93	24350	-32.28	20230203	15000	9.93	20230726	26700	-38.24	20220914	15000	9.93	20230726	0.89	N	234340	500	47 억		258616	N	N	0	N	00	N
29	20230828	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	70	2	0.43	79274700	4815	229.94	16580	16650	16330	21400	11530	16470	16464.11	2.74	0	873	16743	16606	16463	16326	16183	16535	16255	47	4930	500	11850	10	1	9453000	1564	11.17	0.99	12	0.05	1481.00	16740.00	26700	20220914	-38.05	15000	20230726	10.27	24350	-32.07	20230203	15000	10.27	20230726	26700	-38.05	20220914	15000	10.27	20230726	0.89	N	234340	500	47 억		258616	N	N	0	N	00	N
30	20230828	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	70	2	0.43	77694320	4720	225.41	16580	16600	16330	21400	11530	16470	16460.66	2.74	0	884	16743	16606	16463	16326	16183	16535	16255	47	4930	500	11850	10	1	9453000	1564	11.17	0.99	12	0.05	1481.00	16740.00	26700	20220914	-38.05	15000	20230726	10.27	24350	-32.07	20230203	15000	10.27	20230726	26700	-38.05	20220914	15000	10.27	20230726	0.89	N	234340	500	47 억		258616	N	N	0	N	00	N
31	20230828	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	-70	5	-0.43	30392290	1856	88.63	16580	16580	16330	21400	11530	16470	16375.16	2.74	0	-189	16743	16606	16463	16326	16183	16535	16255	47	4930	500	11850	10	1	9453000	1550	11.07	0.98	12	0.02	1481.00	16740.00	26700	20220914	-38.58	15000	20230726	9.33	24350	-32.65	20230203	15000	9.33	20230726	26700	-38.58	20220914	15000	9.33	20230726	0.89	N	234340	500	47 억		258616	N	N	0	N	00	N
32	20230828	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	-120	5	-0.73	25417470	1552	74.12	16580	16580	16330	21400	11530	16470	16377.24	2.74	0	-249	16743	16606	16463	16326	16183	16535	16255	47	4930	500	11850	10	1	9453000	1546	11.04	0.98	12	0.02	1481.00	16740.00	26700	20220914	-38.76	15000	20230726	9.00	24350	-32.85	20230203	15000	9.00	20230726	26700	-38.76	20220914	15000	9.00	20230726	0.89	N	234340	500	47 억		258616	N	N	0	N	00	N
33	20230828	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	-120	5	-0.73	7896710	481	22.97	16580	16580	16350	21400	11530	16470	16417.28	2.74	0	-104	16743	16606	16463	16326	16183	16535	16255	47	4930	500	11850	10	1	9453000	1546	11.04	0.98	12	0.01	1481.00	16740.00	26700	20220914	-38.76	15000	20230726	9.00	24350	-32.85	20230203	15000	9.00	20230726	26700	-38.76	20220914	15000	9.00	20230726	0.89	N	234340	500	47 억		258616	N	N	0	N	00	N
34	20230825	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16470	-80	5	-0.48	34281100	2093	51.88	16600	16600	16320	21500	11590	16550	16378.93	2.74	0	-101	16790	16670	16510	16390	16230	16730	16450	47	4950	500	11910	10	1	9453000	1557	11.12	0.98	12	0.02	1481.00	16740.00	26700	20220914	-38.31	15000	20230726	9.80	24350	-32.36	20230203	15000	9.80	20230726	26700	-38.31	20220914	15000	9.80	20230726	0.90	N	234340	500	47 억		258722	N	N	0	N	00	N
35	20230825	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	-150	5	-0.91	32354180	1976	48.98	16600	16600	16320	21500	11590	16550	16373.57	2.74	0	-49	16790	16670	16510	16390	16230	16730	16450	47	4950	500	11910	10	1	9453000	1550	11.07	0.98	12	0.02	1481.00	16740.00	26700	20220914	-38.58	15000	20230726	9.33	24350	-32.65	20230203	15000	9.33	20230726	26700	-38.58	20220914	15000	9.33	20230726	0.90	N	234340	500	47 억		258722	N	N	0	N	00	N
36	20230825	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16380	-170	5	-1.03	25727360	1572	38.97	16600	16600	16320	21500	11590	16550	16366.01	2.74	0	109	16790	16670	16510	16390	16230	16730	16450	47	4950	500	11910	10	1	9453000	1548	11.06	0.98	12	0.02	1481.00	16740.00	26700	20220914	-38.65	15000	20230726	9.20	24350	-32.73	20230203	15000	9.20	20230726	26700	-38.65	20220914	15000	9.20	20230726	0.90	N	234340	500	47 억		258722	N	N	0	N	00	N
37	20230825	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16370	-180	5	-1.09	18655260	1140	28.26	16600	16600	16320	21500	11590	16550	16364.26	2.74	0	146	16790	16670	16510	16390	16230	16730	16450	47	4950	500	11910	10	1	9453000	1547	11.05	0.98	12	0.01	1481.00	16740.00	26700	20220914	-38.69	15000	20230726	9.13	24350	-32.77	20230203	15000	9.13	20230726	26700	-38.69	20220914	15000	9.13	20230726	0.90	N	234340	500	47 억		258722	N	N	0	N	00	N
38	20230825	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	-200	5	-1.21	17330350	1059	26.25	16600	16600	16320	21500	11590	16550	16364.83	2.74	0	155	16790	16670	16510	16390	16230	16730	16450	47	4950	500	11910	10	1	9453000	1546	11.04	0.98	12	0.01	1481.00	16740.00	26700	20220914	-38.76	15000	20230726	9.00	24350	-32.85	20230203	15000	9.00	20230726	26700	-38.76	20220914	15000	9.00	20230726	0.90	N	234340	500	47 억		258722	N	N	0	N	00	N
39	20230825	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16410	-140	5	-0.85	10031010	613	15.20	16600	16600	16320	21500	11590	16550	16363.80	2.74	0	154	16790	16670	16510	16390	16230	16730	16450	47	4950	500	11910	10	1	9453000	1551	11.08	0.98	12	0.01	1481.00	16740.00	26700	20220914	-38.54	15000	20230726	9.40	24350	-32.61	20230203	15000	9.40	20230726	26700	-38.54	20220914	15000	9.40	20230726	0.90	N	234340	500	47 억		258722	N	N	0	N	00	N
40	20230825	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	-120	5	-0.73	7796750	477	11.82	16600	16600	16320	21500	11590	16550	16345.39	2.74	0	177	16790	16670	16510	16390	16230	16730	16450	47	4950	500	11910	10	1	9453000	1553	11.09	0.98	12	0.01	1481.00	16740.00	26700	20220914	-38.46	15000	20230726	9.53	24350	-32.53	20230203	15000	9.53	20230726	26700	-38.46	20220914	15000	9.53	20230726	0.90	N	234340	500	47 억		258722	N	N	0	N	00	N
41	20230825	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16470	-80	5	-0.48	115610	7	0.17	16600	16600	16470	21500	11590	16550	16515.71	2.74	0	-4	16790	16670	16510	16390	16230	16730	16450	47	4950	500	11910	10	1	9453000	1557	11.12	0.98	12	0.00	1481.00	16740.00	26700	20220914	-38.31	15000	20230726	9.80	24350	-32.36	20230203	15000	9.80	20230726	26700	-38.31	20220914	15000	9.80	20230726	0.90	N	234340	500	47 억		258722	N	N	0	N	00	N
42	20230824	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16550	80	2	0.49	66297070	4034	84.52	16420	16630	16350	21400	11530	16470	16434.57	2.75	0	-789	16870	16670	16500	16300	16130	16585	16215	47	4930	500	11850	10	1	9453000	1564	11.17	0.99	12	0.04	1481.00	16740.00	26700	20220914	-38.01	15000	20230726	10.33	24350	-32.03	20230203	15000	10.33	20230726	26700	-38.01	20220914	15000	10.33	20230726	0.90	N	234340	500	47 억		259517	N	N	0	N	00	N
43	20230824	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16470	0	3	0.00	54768610	3335	69.87	16420	16630	16350	21400	11530	16470	16422.37	2.75	0	-708	16870	16670	16500	16300	16130	16585	16215	47	4930	500	11850	10	1	9453000	1557	11.12	0.98	12	0.04	1481.00	16740.00	26700	20220914	-38.31	15000	20230726	9.80	24350	-32.36	20230203	15000	9.80	20230726	26700	-38.31	20220914	15000	9.80	20230726	0.90	N	234340	500	47 억		259517	N	N	0	N	00	N
44	20230824	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16570	100	2	0.61	49029150	2987	62.58	16420	16630	16350	21400	11530	16470	16414.18	2.75	0	-419	16870	16670	16500	16300	16130	16585	16215	47	4930	500	11850	10	1	9453000	1566	11.19	0.99	12	0.03	1481.00	16740.00	26700	20220914	-37.94	15000	20230726	10.47	24350	-31.95	20230203	15000	10.47	20230726	26700	-37.94	20220914	15000	10.47	20230726	0.90	N	234340	500	47 억		259517	N	N	0	N	00	N
45	20230824	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	-70	5	-0.43	45429170	2769	58.01	16420	16630	16350	21400	11530	16470	16406.35	2.75	0	-383	16870	16670	16500	16300	16130	16585	16215	47	4930	500	11850	10	1	9453000	1550	11.07	0.98	12	0.03	1481.00	16740.00	26700	20220914	-38.58	15000	20230726	9.33	24350	-32.65	20230203	15000	9.33	20230726	26700	-38.58	20220914	15000	9.33	20230726	0.90	N	234340	500	47 억		259517	N	N	0	N	00	N
46	20230824	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	-70	5	-0.43	41146740	2508	52.55	16420	16630	16350	21400	11530	16470	16406.20	2.75	0	-347	16870	16670	16500	16300	16130	16585	16215	47	4930	500	11850	10	1	9453000	1550	11.07	0.98	12	0.03	1481.00	16740.00	26700	20220914	-38.58	15000	20230726	9.33	24350	-32.65	20230203	15000	9.33	20230726	26700	-38.58	20220914	15000	9.33	20230726	0.90	N	234340	500	47 억		259517	N	N	0	N	00	N
47	20230824	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16380	-90	5	-0.55	35638540	2172	45.51	16420	16630	16350	21400	11530	16470	16408.17	2.75	0	-352	16870	16670	16500	16300	16130	16585	16215	47	4930	500	11850	10	1	9453000	1548	11.06	0.98	12	0.02	1481.00	16740.00	26700	20220914	-38.65	15000	20230726	9.20	24350	-32.73	20230203	15000	9.20	20230726	26700	-38.65	20220914	15000	9.20	20230726	0.90	N	234340	500	47 억		259517	N	N	0	N	00	N
48	20230824	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16360	-110	5	-0.67	16906370	1029	21.56	16420	16630	16350	21400	11530	16470	16429.90	2.75	0	-323	16870	16670	16500	16300	16130	16585	16215	47	4930	500	11850	10	1	9453000	1547	11.05	0.98	12	0.01	1481.00	16740.00	26700	20220914	-38.73	15000	20230726	9.07	24350	-32.81	20230203	15000	9.07	20230726	26700	-38.73	20220914	15000	9.07	20230726	0.90	N	234340	500	47 억		259517	N	N	0	N	00	N
49	20230824	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	-40	5	-0.24	5238240	319	6.68	16420	16440	16420	21400	11530	16470	16420.82	2.75	0	-1	16870	16670	16500	16300	16130	16585	16215	47	4930	500	11850	10	1	9453000	1553	11.09	0.98	12	0.00	1481.00	16740.00	26700	20220914	-38.46	15000	20230726	9.53	24350	-32.53	20230203	15000	9.53	20230726	26700	-38.46	20220914	15000	9.53	20230726	0.90	N	234340	500	47 억		259517	N	N	0	N	00	N
50	20230823	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16470	10	2	0.06	77129600	4687	61.78	16500	16700	16330	21350	11530	16460	16456.07	2.73	0	1226	16733	16596	16463	16326	16193	16530	16260	47	4890	500	11850	10	1	9453000	1557	11.12	0.98	12	0.05	1481.00	16740.00	26700	20220914	-38.31	15000	20230726	9.80	24350	-32.36	20230203	15000	9.80	20230726	26700	-38.31	20220914	15000	9.80	20230726	0.91	N	234340	500	47 억		258296	N	N	0	N	00	N
51	20230823	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16510	50	2	0.30	72974860	4435	58.46	16500	16700	16330	21350	11530	16460	16454.31	2.73	0	1339	16733	16596	16463	16326	16193	16530	16260	47	4890	500	11850	10	1	9453000	1561	11.15	0.99	12	0.05	1481.00	16740.00	26700	20220914	-38.16	15000	20230726	10.07	24350	-32.20	20230203	15000	10.07	20230726	26700	-38.16	20220914	15000	10.07	20230726	0.91	N	234340	500	47 억		258296	N	N	0	N	00	N
52	20230823	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16580	120	2	0.73	71389570	4339	57.19	16500	16700	16330	21350	11530	16460	16453.00	2.73	0	1324	16733	16596	16463	16326	16193	16530	16260	47	4890	500	11850	10	1	9453000	1567	11.20	0.99	12	0.05	1481.00	16740.00	26700	20220914	-37.90	15000	20230726	10.53	24350	-31.91	20230203	15000	10.53	20230726	26700	-37.90	20220914	15000	10.53	20230726	0.91	N	234340	500	47 억		258296	N	N	0	N	00	N
53	20230823	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	140	2	0.85	62110000	3779	49.81	16500	16700	16330	21350	11530	16460	16435.56	2.73	0	1223	16733	16596	16463	16326	16193	16530	16260	47	4890	500	11850	10	1	9453000	1569	11.21	0.99	12	0.04	1481.00	16740.00	26700	20220914	-37.83	15000	20230726	10.67	24350	-31.83	20230203	15000	10.67	20230726	26700	-37.83	20220914	15000	10.67	20230726	0.91	N	234340	500	47 억		258296	N	N	0	N	00	N
54	20230823	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16420	-40	5	-0.24	32715990	1995	26.29	16500	16500	16330	21350	11530	16460	16398.99	2.73	0	640	16733	16596	16463	16326	16193	16530	16260	47	4890	500	11850	10	1	9453000	1552	11.09	0.98	12	0.02	1481.00	16740.00	26700	20220914	-38.50	15000	20230726	9.47	24350	-32.57	20230203	15000	9.47	20230726	26700	-38.50	20220914	15000	9.47	20230726	0.91	N	234340	500	47 억		258296	N	N	0	N	00	N
55	20230823	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16380	-80	5	-0.49	18953080	1155	15.22	16500	16500	16330	21350	11530	16460	16409.59	2.73	0	379	16733	16596	16463	16326	16193	16530	16260	47	4890	500	11850	10	1	9453000	1548	11.06	0.98	12	0.01	1481.00	16740.00	26700	20220914	-38.65	15000	20230726	9.20	24350	-32.73	20230203	15000	9.20	20230726	26700	-38.65	20220914	15000	9.20	20230726	0.91	N	234340	500	47 억		258296	N	N	0	N	00	N
56	20230823	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	-30	5	-0.18	10450630	637	8.40	16500	16500	16330	21350	11530	16460	16406.01	2.73	0	57	16733	16596	16463	16326	16193	16530	16260	47	4890	500	11850	10	1	9453000	1553	11.09	0.98	12	0.01	1481.00	16740.00	26700	20220914	-38.46	15000	20230726	9.53	24350	-32.53	20230203	15000	9.53	20230726	26700	-38.46	20220914	15000	9.53	20230726	0.91	N	234340	500	47 억		258296	N	N	0	N	00	N
57	20230823	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16330	-130	5	-0.79	328270	20	0.26	16500	16500	16330	21350	11530	16460	16413.50	2.73	0	1	16733	16596	16463	16326	16193	16530	16260	47	4890	500	11850	10	1	9453000	1544	11.03	0.98	12	0.00	1481.00	16740.00	26700	20220914	-38.84	15000	20230726	8.87	24350	-32.94	20230203	15000	8.87	20230726	26700	-38.84	20220914	15000	8.87	20230726	0.91	N	234340	500	47 억		258296	N	N	0	N	00	N
58	20230822	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16460	-110	5	-0.66	124346550	7587	140.58	16600	16600	16330	21500	11600	16570	16389.08	2.73	0	-196	16736	16652	16556	16472	16376	16695	16515	47	4930	500	11930	10	1	9453000	1556	11.11	0.98	12	0.08	1481.00	16740.00	26700	20220914	-38.35	15000	20230726	9.73	24350	-32.40	20230203	15000	9.73	20230726	26700	-38.35	20220914	15000	9.73	20230726	0.90	N	234340	500	47 억		258497	N	N	0	N	00	N
59	20230822	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16450	-120	5	-0.72	121222800	7397	137.06	16600	16600	16330	21500	11600	16570	16388.10	2.73	0	-64	16736	16652	16556	16472	16376	16695	16515	47	4930	500	11930	10	1	9453000	1555	11.11	0.98	12	0.08	1481.00	16740.00	26700	20220914	-38.39	15000	20230726	9.67	24350	-32.44	20230203	15000	9.67	20230726	26700	-38.39	20220914	15000	9.67	20230726	0.90	N	234340	500	47 억		258497	N	N	0	N	00	N
60	20230822	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16370	-200	5	-1.21	109513800	6682	123.81	16600	16600	16330	21500	11600	16570	16389.37	2.73	0	-57	16736	16652	16556	16472	16376	16695	16515	47	4930	500	11930	10	1	9453000	1547	11.05	0.98	12	0.07	1481.00	16740.00	26700	20220914	-38.69	15000	20230726	9.13	24350	-32.77	20230203	15000	9.13	20230726	26700	-38.69	20220914	15000	9.13	20230726	0.90	N	234340	500	47 억		258497	N	N	0	N	00	N
61	20230822	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	-170	5	-1.03	95336250	5816	107.76	16600	16600	16330	21500	11600	16570	16392.06	2.73	0	21	16736	16652	16556	16472	16376	16695	16515	47	4930	500	11930	10	1	9453000	1550	11.07	0.98	12	0.06	1481.00	16740.00	26700	20220914	-38.58	15000	20230726	9.33	24350	-32.65	20230203	15000	9.33	20230726	26700	-38.58	20220914	15000	9.33	20230726	0.90	N	234340	500	47 억		258497	N	N	0	N	00	N
62	20230822	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	-170	5	-1.03	57947290	3536	65.52	16600	16600	16330	21500	11600	16570	16387.81	2.73	0	248	16736	16652	16556	16472	16376	16695	16515	47	4930	500	11930	10	1	9453000	1550	11.07	0.98	12	0.04	1481.00	16740.00	26700	20220914	-38.58	15000	20230726	9.33	24350	-32.65	20230203	15000	9.33	20230726	26700	-38.58	20220914	15000	9.33	20230726	0.90	N	234340	500	47 억		258497	N	N	0	N	00	N
63	20230822	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	-170	5	-1.03	54637570	3334	61.78	16600	16600	16330	21500	11600	16570	16387.99	2.73	0	207	16736	16652	16556	16472	16376	16695	16515	47	4930	500	11930	10	1	9453000	1550	11.07	0.98	12	0.04	1481.00	16740.00	26700	20220914	-38.58	15000	20230726	9.33	24350	-32.65	20230203	15000	9.33	20230726	26700	-38.58	20220914	15000	9.33	20230726	0.90	N	234340	500	47 억		258497	N	N	0	N	00	N
64	20230822	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	-220	5	-1.33	44716710	2729	50.57	16600	16600	16330	21500	11600	16570	16385.75	2.73	0	408	16736	16652	16556	16472	16376	16695	16515	47	4930	500	11930	10	1	9453000	1546	11.04	0.98	12	0.03	1481.00	16740.00	26700	20220914	-38.76	15000	20230726	9.00	24350	-32.85	20230203	15000	9.00	20230726	26700	-38.76	20220914	15000	9.00	20230726	0.90	N	234340	500	47 억		258497	N	N	0	N	00	N
65	20230822	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16490	-80	5	-0.48	3591660	217	4.02	16600	16600	16490	21500	11600	16570	16551.43	2.73	0	-102	16736	16652	16556	16472	16376	16695	16515	47	4930	500	11930	10	1	9453000	1559	11.13	0.99	12	0.00	1481.00	16740.00	26700	20220914	-38.24	15000	20230726	9.93	24350	-32.28	20230203	15000	9.93	20230726	26700	-38.24	20220914	15000	9.93	20230726	0.90	N	234340	500	47 억		258497	N	N	0	N	00	N
66	20230821	160929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16570	-90	5	-0.54	89210230	5397	82.74	16460	16640	16460	21650	11670	16660	16529.60	2.73	0	671	16886	16772	16546	16432	16206	16830	16490	47	4990	500	11990	10	1	9453000	1566	11.19	0.99	12	0.06	1481.00	16740.00	26700	20220914	-37.94	15000	20230726	10.47	24350	-31.95	20230203	15000	10.47	20230726	26700	-37.94	20220914	15000	10.47	20230726	0.89	N	234340	500	47 억		257831	N	N	1	N	00	N
67	20230821	150935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16600	-60	5	-0.36	86588900	5239	80.32	16460	16640	16460	21650	11670	16660	16527.75	2.73	0	641	16886	16772	16546	16432	16206	16830	16490	47	4990	500	11990	10	1	9453000	1569	11.21	0.99	12	0.06	1481.00	16740.00	26700	20220914	-37.83	15000	20230726	10.67	24350	-31.83	20230203	15000	10.67	20230726	26700	-37.83	20220914	15000	10.67	20230726	0.89	N	234340	500	47 억		257831	N	N	1	N	00	N
68	20230821	140932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16610	-50	5	-0.30	76061400	4605	70.60	16460	16640	16460	21650	11670	16660	16517.13	2.73	0	840	16886	16772	16546	16432	16206	16830	16490	47	4990	500	11990	10	1	9453000	1570	11.22	0.99	12	0.05	1481.00	16740.00	26700	20220914	-37.79	15000	20230726	10.73	24350	-31.79	20230203	15000	10.73	20230726	26700	-37.79	20220914	15000	10.73	20230726	0.89	N	234340	500	47 억		257831	N	N	1	N	00	N
69	20230821	130942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16580	-80	5	-0.48	69677810	4220	64.69	16460	16640	16460	21650	11670	16660	16511.33	2.73	0	881	16886	16772	16546	16432	16206	16830	16490	47	4990	500	11990	10	1	9453000	1567	11.20	0.99	12	0.04	1481.00	16740.00	26700	20220914	-37.90	15000	20230726	10.53	24350	-31.91	20230203	15000	10.53	20230726	26700	-37.90	20220914	15000	10.53	20230726	0.89	N	234340	500	47 억		257831	N	N	1	N	00	N
70	20230821	120940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16550	-110	5	-0.66	64771150	3924	60.16	16460	16640	16460	21650	11670	16660	16506.41	2.73	0	793	16886	16772	16546	16432	16206	16830	16490	47	4990	500	11990	10	1	9453000	1564	11.17	0.99	12	0.04	1481.00	16740.00	26700	20220914	-38.01	15000	20230726	10.33	24350	-32.03	20230203	15000	10.33	20230726	26700	-38.01	20220914	15000	10.33	20230726	0.89	N	234340	500	47 억		257831	N	N	1	N	00	N
71	20230821	110931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16470	-190	5	-1.14	54305830	3293	50.48	16460	16640	16460	21650	11670	16660	16491.29	2.73	0	499	16886	16772	16546	16432	16206	16830	16490	47	4990	500	11990	10	1	9453000	1557	11.12	0.98	12	0.03	1481.00	16740.00	26700	20220914	-38.31	15000	20230726	9.80	24350	-32.36	20230203	15000	9.80	20230726	26700	-38.31	20220914	15000	9.80	20230726	0.89	N	234340	500	47 억		257831	N	N	1	N	00	N
72	20230821	100929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16500	-160	5	-0.96	23517310	1424	21.83	16460	16640	16460	21650	11670	16660	16514.96	2.73	0	74	16886	16772	16546	16432	16206	16830	16490	47	4990	500	11990	10	1	9453000	1560	11.14	0.99	12	0.02	1481.00	16740.00	26700	20220914	-38.20	15000	20230726	10.00	24350	-32.24	20230203	15000	10.00	20230726	26700	-38.20	20220914	15000	10.00	20230726	0.89	N	234340	500	47 억		257831	N	N	1	N	00	N
73	20230821	090938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16510	-150	5	-0.90	4452200	269	4.12	16460	16640	16460	21650	11670	16660	16550.93	2.73	0	-82	16886	16772	16546	16432	16206	16830	16490	47	4990	500	11990	10	1	9453000	1561	11.15	0.99	12	0.00	1481.00	16740.00	26700	20220914	-38.16	15000	20230726	10.07	24350	-32.20	20230203	15000	10.07	20230726	26700	-38.16	20220914	15000	10.07	20230726	0.89	N	234340	500	47 억		257831	N	N	1	N	00	N
74	20230818	160931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16660	60	2	0.36	107230220	6523	82.85	16660	16660	16320	21550	11620	16600	16438.79	2.73	0	46	17186	16892	16676	16382	16166	16785	16275	47	4965	500	11950	10	1	9453000	1575	11.25	1.00	12	0.07	1481.00	16740.00	26700	20220914	-37.60	15000	20230726	11.07	24350	-31.58	20230203	15000	11.07	20230726	26700	-37.60	20220914	15000	11.07	20230726	0.92	N	234340	500	47 억		257790	N	N	1	N	00	N
75	20230818	150923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16600	0	3	0.00	103685440	6310	80.15	16660	16660	16320	21550	11620	16600	16431.92	2.73	0	100	17186	16892	16676	16382	16166	16785	16275	47	4965	500	11950	10	1	9453000	1569	11.21	0.99	12	0.07	1481.00	16740.00	26700	20220914	-37.83	15000	20230726	10.67	24350	-31.83	20230203	15000	10.67	20230726	26700	-37.83	20220914	15000	10.67	20230726	0.92	N	234340	500	47 억		257790	N	N	0	N	00	N
76	20230818	140930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16430	-170	5	-1.02	76343640	4646	59.01	16660	16660	16320	21550	11620	16600	16432.12	2.73	0	-351	17186	16892	16676	16382	16166	16785	16275	47	4965	500	11950	10	1	9453000	1553	11.09	0.98	12	0.05	1481.00	16740.00	26700	20220914	-38.46	15000	20230726	9.53	24350	-32.53	20230203	15000	9.53	20230726	26700	-38.46	20220914	15000	9.53	20230726	0.92	N	234340	500	47 억		257790	N	N	0	N	00	N
77	20230818	130923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16480	-120	5	-0.72	70609450	4298	54.59	16660	16660	16320	21550	11620	16600	16428.44	2.73	0	-357	17186	16892	16676	16382	16166	16785	16275	47	4965	500	11950	10	1	9453000	1558	11.13	0.98	12	0.05	1481.00	16740.00	26700	20220914	-38.28	15000	20230726	9.87	24350	-32.32	20230203	15000	9.87	20230726	26700	-38.28	20220914	15000	9.87	20230726	0.92	N	234340	500	47 억		257790	N	N	0	N	00	N
78	20230818	120935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16380	-220	5	-1.33	68650430	4179	53.08	16660	16660	16320	21550	11620	16600	16427.48	2.73	0	-298	17186	16892	16676	16382	16166	16785	16275	47	4965	500	11950	10	1	9453000	1548	11.06	0.98	12	0.04	1481.00	16740.00	26700	20220914	-38.65	15000	20230726	9.20	24350	-32.73	20230203	15000	9.20	20230726	26700	-38.65	20220914	15000	9.20	20230726	0.92	N	234340	500	47 억		257790	N	N	0	N	00	N
79	20230818	110926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16420	-180	5	-1.08	52590630	3200	40.65	16660	16660	16320	21550	11620	16600	16434.57	2.73	0	-426	17186	16892	16676	16382	16166	16785	16275	47	4965	500	11950	10	1	9453000	1552	11.09	0.98	12	0.03	1481.00	16740.00	26700	20220914	-38.50	15000	20230726	9.47	24350	-32.57	20230203	15000	9.47	20230726	26700	-38.50	20220914	15000	9.47	20230726	0.92	N	234340	500	47 억		257790	N	N	0	N	00	N
80	20230818	100931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16450	-150	5	-0.90	45561980	2772	35.21	16660	16660	16320	21550	11620	16600	16436.50	2.73	0	-558	17186	16892	16676	16382	16166	16785	16275	47	4965	500	11950	10	1	9453000	1555	11.11	0.98	12	0.03	1481.00	16740.00	26700	20220914	-38.39	15000	20230726	9.67	24350	-32.44	20230203	15000	9.67	20230726	26700	-38.39	20220914	15000	9.67	20230726	0.92	N	234340	500	47 억		257790	N	N	0	N	00	N
81	20230818	090935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16400	-200	5	-1.20	13753830	833	10.58	16660	16660	16400	21550	11620	16600	16511.20	2.73	0	-492	17186	16892	16676	16382	16166	16785	16275	47	4965	500	11950	10	1	9453000	1550	11.07	0.98	12	0.01	1481.00	16740.00	26700	20220914	-38.58	15000	20230726	9.33	24350	-32.65	20230203	15000	9.33	20230726	26700	-38.58	20220914	15000	9.33	20230726	0.92	N	234340	500	47 억		257790	N	N	0	N	00	N
82	20230817	160930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16600	-400	5	-2.35	130840450	7873	49.26	16860	16970	16460	22100	11900	17000	16618.88	2.76	0	-2713	17346	17172	16926	16752	16506	17210	16790	47	5100	500	12240	10	1	9453000	1569	11.21	0.99	12	0.08	1481.00	16740.00	26700	20220914	-37.83	15000	20230726	10.67	24350	-31.83	20230203	15000	10.67	20230726	26700	-37.83	20220914	15000	10.67	20230726	0.91	N	234340	500	47 억		260508	N	N	0	N	00	N
83	20230817	150936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16620	-380	5	-2.24	127833530	7692	48.12	16860	16970	16460	22100	11900	17000	16619.02	2.76	0	-2710	17346	17172	16926	16752	16506	17210	16790	47	5100	500	12240	10	1	9453000	1571	11.22	0.99	12	0.08	1481.00	16740.00	26700	20220914	-37.75	15000	20230726	10.80	24350	-31.75	20230203	15000	10.80	20230726	26700	-37.75	20220914	15000	10.80	20230726	0.91	N	234340	500	47 억		260508	N	N	0	N	00	N
84	20230817	140928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16690	-310	5	-1.82	102817440	6189	38.72	16860	16970	16460	22100	11900	17000	16612.93	2.76	0	-2636	17346	17172	16926	16752	16506	17210	16790	47	5100	500	12240	10	1	9453000	1578	11.27	1.00	12	0.07	1481.00	16740.00	26700	20220914	-37.49	15000	20230726	11.27	24350	-31.46	20230203	15000	11.27	20230726	26700	-37.49	20220914	15000	11.27	20230726	0.91	N	234340	500	47 억		260508	N	N	0	N	00	N
85	20230817	130925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16770	-230	5	-1.35	98965490	5958	37.27	16860	16970	16460	22100	11900	17000	16610.52	2.76	0	-2555	17346	17172	16926	16752	16506	17210	16790	47	5100	500	12240	10	1	9453000	1585	11.32	1.00	12	0.06	1481.00	16740.00	26700	20220914	-37.19	15000	20230726	11.80	24350	-31.13	20230203	15000	11.80	20230726	26700	-37.19	20220914	15000	11.80	20230726	0.91	N	234340	500	47 억		260508	N	N	0	N	00	N
86	20230817	120928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16800	-200	5	-1.18	88762280	5348	33.46	16860	16970	16460	22100	11900	17000	16597.28	2.76	0	-2206	17346	17172	16926	16752	16506	17210	16790	47	5100	500	12240	10	1	9453000	1588	11.34	1.00	12	0.06	1481.00	16740.00	26700	20220914	-37.08	15000	20230726	12.00	24350	-31.01	20230203	15000	12.00	20230726	26700	-37.08	20220914	15000	12.00	20230726	0.91	N	234340	500	47 억		260508	N	N	0	N	00	N
87	20230817	110929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16680	-320	5	-1.88	83961550	5061	31.66	16860	16970	16460	22100	11900	17000	16589.91	2.76	0	-2079	17346	17172	16926	16752	16506	17210	16790	47	5100	500	12240	10	1	9453000	1577	11.26	1.00	12	0.05	1481.00	16740.00	26700	20220914	-37.53	15000	20230726	11.20	24350	-31.50	20230203	15000	11.20	20230726	26700	-37.53	20220914	15000	11.20	20230726	0.91	N	234340	500	47 억		260508	N	N	0	N	00	N
88	20230817	100924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16650	-350	5	-2.06	62573210	3774	23.61	16860	16970	16460	22100	11900	17000	16580.08	2.76	0	-1762	17346	17172	16926	16752	16506	17210	16790	47	5100	500	12240	10	1	9453000	1574	11.24	0.99	12	0.04	1481.00	16740.00	26700	20220914	-37.64	15000	20230726	11.00	24350	-31.62	20230203	15000	11.00	20230726	26700	-37.64	20220914	15000	11.00	20230726	0.91	N	234340	500	47 억		260508	N	N	0	N	00	N
89	20230817	090922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16830	-170	5	-1.00	8840580	529	3.31	16860	16970	16580	22100	11900	17000	16711.87	2.76	0	-204	17346	17172	16926	16752	16506	17210	16790	47	5100	500	12240	10	1	9453000	1591	11.36	1.01	12	0.01	1481.00	16740.00	26700	20220914	-36.97	15000	20230726	12.20	24350	-30.88	20230203	15000	12.20	20230726	26700	-36.97	20220914	15000	12.20	20230726	0.91	N	234340	500	47 억		260508	N	N	0	N	00	N
90	20230816	160928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17000	0	3	0.00	269498910	15983	245.10	17000	17100	16680	22100	11900	17000	16861.60	2.74	0	1732	17320	17160	17000	16840	16680	17080	16760	47	5100	500	12240	10	1	9453000	1607	11.48	1.02	12	0.17	1481.00	16740.00	26700	20220914	-36.33	15000	20230726	13.33	24350	-30.18	20230203	15000	13.33	20230726	26700	-36.33	20220914	15000	13.33	20230726	0.91	N	234340	500	47 억		258776	N	N	2	N	00	N
91	20230816	150930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17000	0	3	0.00	268429470	15920	244.13	17000	17100	16680	22100	11900	17000	16861.15	2.74	0	1741	17320	17160	17000	16840	16680	17080	16760	47	5100	500	12240	10	1	9453000	1607	11.48	1.02	12	0.17	1481.00	16740.00	26700	20220914	-36.33	15000	20230726	13.33	24350	-30.18	20230203	15000	13.33	20230726	26700	-36.33	20220914	15000	13.33	20230726	0.91	N	234340	500	47 억		258776	N	N	2	N	00	N
92	20230816	140929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16890	-110	5	-0.65	202976370	12060	184.94	17000	17100	16680	22100	11900	17000	16830.54	2.74	0	283	17320	17160	17000	16840	16680	17080	16760	47	5100	500	12240	10	1	9453000	1597	11.40	1.01	12	0.13	1481.00	16740.00	26700	20220914	-36.74	15000	20230726	12.60	24350	-30.64	20230203	15000	12.60	20230726	26700	-36.74	20220914	15000	12.60	20230726	0.91	N	234340	500	47 억		258776	N	N	2	N	00	N
93	20230816	130925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16920	-80	5	-0.47	180662390	10748	164.82	17000	17040	16680	22100	11900	17000	16808.93	2.74	0	41	17320	17160	17000	16840	16680	17080	16760	47	5100	500	12240	10	1	9453000	1599	11.42	1.01	12	0.11	1481.00	16740.00	26700	20220914	-36.63	15000	20230726	12.80	24350	-30.51	20230203	15000	12.80	20230726	26700	-36.63	20220914	15000	12.80	20230726	0.91	N	234340	500	47 억		258776	N	N	2	N	00	N
94	20230816	120939	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16770	-230	5	-1.35	145256180	8648	132.62	17000	17030	16680	22100	11900	17000	16796.51	2.74	0	-1473	17320	17160	17000	16840	16680	17080	16760	47	5100	500	12240	10	1	9453000	1585	11.32	1.00	12	0.09	1481.00	16740.00	26700	20220914	-37.19	15000	20230726	11.80	24350	-31.13	20230203	15000	11.80	20230726	26700	-37.19	20220914	15000	11.80	20230726	0.91	N	234340	500	47 억		258776	N	N	2	N	00	N
95	20230816	110934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16760	-240	5	-1.41	132004890	7861	120.55	17000	17030	16680	22100	11900	17000	16792.38	2.74	0	-2128	17320	17160	17000	16840	16680	17080	16760	47	5100	500	12240	10	1	9453000	1584	11.32	1.00	12	0.08	1481.00	16740.00	26700	20220914	-37.23	15000	20230726	11.73	24350	-31.17	20230203	15000	11.73	20230726	26700	-37.23	20220914	15000	11.73	20230726	0.91	N	234340	500	47 억		258776	N	N	2	N	00	N
96	20230816	100929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16760	-240	5	-1.41	108531200	6459	99.05	17000	17030	16680	22100	11900	17000	16803.10	2.74	0	-2476	17320	17160	17000	16840	16680	17080	16760	47	5100	500	12240	10	1	9453000	1584	11.32	1.00	12	0.07	1481.00	16740.00	26700	20220914	-37.23	15000	20230726	11.73	24350	-31.17	20230203	15000	11.73	20230726	26700	-37.23	20220914	15000	11.73	20230726	0.91	N	234340	500	47 억		258776	N	N	2	N	00	N
97	20230816	090925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16710	-290	5	-1.71	35501500	2089	32.03	17000	17030	16710	22100	11900	17000	16994.49	2.74	0	-1611	17320	17160	17000	16840	16680	17080	16760	47	5100	500	12240	10	1	9453000	1580	11.28	1.00	12	0.02	1481.00	16740.00	26700	20220914	-37.42	15000	20230726	11.40	24350	-31.38	20230203	15000	11.40	20230726	26700	-37.42	20220914	15000	11.40	20230726	0.91	N	234340	500	47 억		258776	N	N	2	N	00	N
98	20230814	160918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17000	-160	5	-0.93	108847320	6427	46.91	17160	17160	16840	22300	12020	17160	16935.95	2.76	0	-1805	17613	17386	17273	17046	16933	17330	16990	47	5140	500	12350	10	1	9453000	1607	11.48	1.02	12	0.07	1481.00	16740.00	26700	20220914	-36.33	15000	20230726	13.33	24350	-30.18	20230203	15000	13.33	20230726	26700	-36.33	20220914	15000	13.33	20230726	0.95	N	234340	500	47 억		260581	N	N	2	N	00	N
99	20230814	150914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16960	-200	5	-1.17	97258360	5745	41.93	17160	17160	16840	22300	12020	17160	16929.22	2.76	0	-1491	17613	17386	17273	17046	16933	17330	16990	47	5140	500	12350	10	1	9453000	1603	11.45	1.01	12	0.06	1481.00	16740.00	26700	20220914	-36.48	15000	20230726	13.07	24350	-30.35	20230203	15000	13.07	20230726	26700	-36.48	20220914	15000	13.07	20230726	0.95	N	234340	500	47 억		260581	N	N	1	N	00	N
100	20230814	140916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16970	-190	5	-1.11	73220400	4325	31.56	17160	17160	16840	22300	12020	17160	16929.57	2.76	0	-1435	17613	17386	17273	17046	16933	17330	16990	47	5140	500	12350	10	1	9453000	1604	11.46	1.01	12	0.05	1481.00	16740.00	26700	20220914	-36.44	15000	20230726	13.13	24350	-30.31	20230203	15000	13.13	20230726	26700	-36.44	20220914	15000	13.13	20230726	0.95	N	234340	500	47 억		260581	N	N	1	N	00	N
101	20230814	130906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16900	-260	5	-1.52	61827230	3653	26.66	17160	17160	16840	22300	12020	17160	16925.06	2.76	0	-1379	17613	17386	17273	17046	16933	17330	16990	47	5140	500	12350	10	1	9453000	1598	11.41	1.01	12	0.04	1481.00	16740.00	26700	20220914	-36.70	15000	20230726	12.67	24350	-30.60	20230203	15000	12.67	20230726	26700	-36.70	20220914	15000	12.67	20230726	0.95	N	234340	500	47 억		260581	N	N	1	N	00	N
102	20230814	120914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16930	-230	5	-1.34	57110980	3374	24.62	17160	17160	16840	22300	12020	17160	16926.79	2.76	0	-1125	17613	17386	17273	17046	16933	17330	16990	47	5140	500	12350	10	1	9453000	1600	11.43	1.01	12	0.04	1481.00	16740.00	26700	20220914	-36.59	15000	20230726	12.87	24350	-30.47	20230203	15000	12.87	20230726	26700	-36.59	20220914	15000	12.87	20230726	0.95	N	234340	500	47 억		260581	N	N	1	N	00	N
103	20230814	110908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16910	-250	5	-1.46	53027770	3133	22.87	17160	17160	16840	22300	12020	17160	16925.56	2.76	0	-914	17613	17386	17273	17046	16933	17330	16990	47	5140	500	12350	10	1	9453000	1599	11.42	1.01	12	0.03	1481.00	16740.00	26700	20220914	-36.67	15000	20230726	12.73	24350	-30.55	20230203	15000	12.73	20230726	26700	-36.67	20220914	15000	12.73	20230726	0.95	N	234340	500	47 억		260581	N	N	1	N	00	N
104	20230814	100909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16890	-270	5	-1.57	37284650	2200	16.06	17160	17160	16840	22300	12020	17160	16947.57	2.76	0	-916	17613	17386	17273	17046	16933	17330	16990	47	5140	500	12350	10	1	9453000	1597	11.40	1.01	12	0.02	1481.00	16740.00	26700	20220914	-36.74	15000	20230726	12.60	24350	-30.64	20230203	15000	12.60	20230726	26700	-36.74	20220914	15000	12.60	20230726	0.95	N	234340	500	47 억		260581	N	N	1	N	00	N
105	20230814	090907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16950	-210	5	-1.22	2321700	136	0.99	17160	17160	16950	22300	12020	17160	17071.32	2.76	0	-114	17613	17386	17273	17046	16933	17330	16990	47	5140	500	12350	10	1	9453000	1602	11.44	1.01	12	0.00	1481.00	16740.00	26700	20220914	-36.52	15000	20230726	13.00	24350	-30.39	20230203	15000	13.00	20230726	26700	-36.52	20220914	15000	13.00	20230726	0.95	N	234340	500	47 억		260581	N	N	1	N	00	N
106	20230811	160908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17160	-10	5	-0.06	237829520	13702	42.78	17350	17500	17160	22300	12020	17170	17357.30	2.75	0	87	17976	17572	17086	16682	16196	17775	16885	47	5140	500	12360	10	1	9453000	1622	11.59	1.03	12	0.14	1481.00	16740.00	26700	20220914	-35.73	15000	20230726	14.40	24350	-29.53	20230203	15000	14.40	20230726	26700	-35.73	20220914	15000	14.40	20230726	0.94	N	234340	500	47 억		260369	N	N	1	N	00	N
107	20230811	150904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17280	110	2	0.64	214688140	12355	38.58	17350	17500	17220	22300	12020	17170	17376.62	2.75	0	70	17976	17572	17086	16682	16196	17775	16885	47	5140	500	12360	10	1	9453000	1633	11.67	1.03	12	0.13	1481.00	16740.00	26700	20220914	-35.28	15000	20230726	15.20	24350	-29.03	20230203	15000	15.20	20230726	26700	-35.28	20220914	15000	15.20	20230726	0.94	N	234340	500	47 억		260369	N	N	2	N	00	N
108	20230811	140902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17350	180	2	1.05	184923880	10637	33.21	17350	17500	17220	22300	12020	17170	17384.97	2.75	0	680	17976	17572	17086	16682	16196	17775	16885	47	5140	500	12360	10	1	9453000	1640	11.72	1.04	12	0.11	1481.00	16740.00	26700	20220914	-35.02	15000	20230726	15.67	24350	-28.75	20230203	15000	15.67	20230726	26700	-35.02	20220914	15000	15.67	20230726	0.94	N	234340	500	47 억		260369	N	N	2	N	00	N
109	20230811	130901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17420	250	2	1.46	172954540	9947	31.06	17350	17500	17220	22300	12020	17170	17387.61	2.75	0	951	17976	17572	17086	16682	16196	17775	16885	47	5140	500	12360	10	1	9453000	1647	11.76	1.04	12	0.11	1481.00	16740.00	26700	20220914	-34.76	15000	20230726	16.13	24350	-28.46	20230203	15000	16.13	20230726	26700	-34.76	20220914	15000	16.13	20230726	0.94	N	234340	500	47 억		260369	N	N	2	N	00	N
110	20230811	120853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17330	160	2	0.93	170901380	9829	30.69	17350	17500	17220	22300	12020	17170	17387.46	2.75	0	972	17976	17572	17086	16682	16196	17775	16885	47	5140	500	12360	10	1	9453000	1638	11.70	1.04	12	0.10	1481.00	16740.00	26700	20220914	-35.09	15000	20230726	15.53	24350	-28.83	20230203	15000	15.53	20230726	26700	-35.09	20220914	15000	15.53	20230726	0.94	N	234340	500	47 억		260369	N	N	2	N	00	N
111	20230811	110854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17360	190	2	1.11	114721340	6598	20.60	17350	17500	17220	22300	12020	17170	17387.29	2.75	0	602	17976	17572	17086	16682	16196	17775	16885	47	5140	500	12360	10	1	9453000	1641	11.72	1.04	12	0.07	1481.00	16740.00	26700	20220914	-34.98	15000	20230726	15.73	24350	-28.71	20230203	15000	15.73	20230726	26700	-34.98	20220914	15000	15.73	20230726	0.94	N	234340	500	47 억		260369	N	N	2	N	00	N
112	20230811	100849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17470	300	2	1.75	81201930	4668	14.57	17350	17500	17220	22300	12020	17170	17395.44	2.75	0	329	17976	17572	17086	16682	16196	17775	16885	47	5140	500	12360	10	1	9453000	1651	11.80	1.04	12	0.05	1481.00	16740.00	26700	20220914	-34.57	15000	20230726	16.47	24350	-28.25	20230203	15000	16.47	20230726	26700	-34.57	20220914	15000	16.47	20230726	0.94	N	234340	500	47 억		260369	N	N	2	N	00	N
113	20230811	090900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17400	230	2	1.34	14550440	842	2.63	17350	17400	17220	22300	12020	17170	17280.81	2.75	0	216	17976	17572	17086	16682	16196	17775	16885	47	5140	500	12360	10	1	9453000	1645	11.75	1.04	12	0.01	1481.00	16740.00	26700	20220914	-34.83	15000	20230726	16.00	24350	-28.54	20230203	15000	16.00	20230726	26700	-34.83	20220914	15000	16.00	20230726	0.94	N	234340	500	47 억		260369	N	N	2	N	00	N
114	20230810	160850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17170	500	2	3.00	544383670	32023	190.33	17030	17490	16600	21650	11670	16670	16999.68	2.66	0	9098	17456	17062	16656	16262	15856	17260	16460	47	4990	500	12000	10	1	9453000	1623	11.59	1.03	12	0.34	1481.00	16740.00	26700	20220914	-35.69	15000	20230726	14.47	24350	-29.49	20230203	15000	14.47	20230726	26700	-35.69	20220914	15000	14.47	20230726	0.93	N	234340	500	47 억		251045	N	N	2	N	00	N
115	20230810	150848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17220	550	2	3.30	497541100	29295	174.12	17030	17490	16600	21650	11670	16670	16983.82	2.66	0	8110	17456	17062	16656	16262	15856	17260	16460	47	4990	500	12000	10	1	9453000	1628	11.63	1.03	12	0.31	1481.00	16740.00	26700	20220914	-35.51	15000	20230726	14.80	24350	-29.28	20230203	15000	14.80	20230726	26700	-35.51	20220914	15000	14.80	20230726	0.93	N	234340	500	47 억		251045	N	N	0	N	00	N
116	20230810	140849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17230	560	2	3.36	423245920	24977	148.45	17030	17490	16600	21650	11670	16670	16945.43	2.66	0	7496	17456	17062	16656	16262	15856	17260	16460	47	4990	500	12000	10	1	9453000	1629	11.63	1.03	12	0.26	1481.00	16740.00	26700	20220914	-35.47	15000	20230726	14.87	24350	-29.24	20230203	15000	14.87	20230726	26700	-35.47	20220914	15000	14.87	20230726	0.93	N	234340	500	47 억		251045	N	N	0	N	00	N
117	20230810	130841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16830	160	2	0.96	162013120	9637	57.28	17030	17030	16600	21650	11670	16670	16811.57	2.66	0	-1265	17456	17062	16656	16262	15856	17260	16460	47	4990	500	12000	10	1	9453000	1591	11.36	1.01	12	0.10	1481.00	16740.00	26700	20220914	-36.97	15000	20230726	12.20	24350	-30.88	20230203	15000	12.20	20230726	26700	-36.97	20220914	15000	12.20	20230726	0.93	N	234340	500	47 억		251045	N	N	0	N	00	N
118	20230810	120858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16830	160	2	0.96	142957250	8506	50.56	17030	17030	16600	21650	11670	16670	16806.64	2.66	0	-1336	17456	17062	16656	16262	15856	17260	16460	47	4990	500	12000	10	1	9453000	1591	11.36	1.01	12	0.09	1481.00	16740.00	26700	20220914	-36.97	15000	20230726	12.20	24350	-30.88	20230203	15000	12.20	20230726	26700	-36.97	20220914	15000	12.20	20230726	0.93	N	234340	500	47 억		251045	N	N	0	N	00	N
119	20230810	110859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16890	220	2	1.32	129740620	7722	45.90	17030	17030	16600	21650	11670	16670	16801.43	2.66	0	-1041	17456	17062	16656	16262	15856	17260	16460	47	4990	500	12000	10	1	9453000	1597	11.40	1.01	12	0.08	1481.00	16740.00	26700	20220914	-36.74	15000	20230726	12.60	24350	-30.64	20230203	15000	12.60	20230726	26700	-36.74	20220914	15000	12.60	20230726	0.93	N	234340	500	47 억		251045	N	N	0	N	00	N
120	20230810	100852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16690	20	2	0.12	81999450	4888	29.05	17030	17030	16600	21650	11670	16670	16775.66	2.66	0	-1123	17456	17062	16656	16262	15856	17260	16460	47	4990	500	12000	10	1	9453000	1578	11.27	1.00	12	0.05	1481.00	16740.00	26700	20220914	-37.49	15000	20230726	11.27	24350	-31.46	20230203	15000	11.27	20230726	26700	-37.49	20220914	15000	11.27	20230726	0.93	N	234340	500	47 억		251045	N	N	0	N	00	N
121	20230810	090902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16870	200	2	1.20	23210440	1385	8.23	17030	17030	16670	21650	11670	16670	16758.44	2.66	0	-92	17456	17062	16656	16262	15856	17260	16460	47	4990	500	12000	10	1	9453000	1595	11.39	1.01	12	0.01	1481.00	16740.00	26700	20220914	-36.82	15000	20230726	12.47	24350	-30.72	20230203	15000	12.47	20230726	26700	-36.82	20220914	15000	12.47	20230726	0.93	N	234340	500	47 억		251045	N	N	0	N	00	N
122	20230809	160850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16670	170	2	1.03	278808160	16791	105.59	16510	17050	16250	21450	11550	16500	16604.62	2.63	0	2746	17086	16792	16446	16152	15806	16820	16180	47	4950	500	11880	10	1	9453000	1576	11.26	1.00	12	0.18	1481.00	16740.00	26700	20220914	-37.57	15000	20230726	11.13	24350	-31.54	20230203	15000	11.13	20230726	26700	-37.57	20220914	15000	11.13	20230726	0.94	N	234340	500	47 억		248144	N	N	3	N	00	N
123	20230809	150839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16670	170	2	1.03	273057950	16446	103.42	16510	17050	16250	21450	11550	16500	16603.30	2.63	0	2748	17086	16792	16446	16152	15806	16820	16180	47	4950	500	11880	10	1	9453000	1576	11.26	1.00	12	0.17	1481.00	16740.00	26700	20220914	-37.57	15000	20230726	11.13	24350	-31.54	20230203	15000	11.13	20230726	26700	-37.57	20220914	15000	11.13	20230726	0.94	N	234340	500	47 억		248144	N	N	3	N	00	N
124	20230809	140837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16670	170	2	1.03	256777660	15470	97.28	16510	17050	16250	21450	11550	16500	16598.43	2.63	0	2621	17086	16792	16446	16152	15806	16820	16180	47	4950	500	11880	10	1	9453000	1576	11.26	1.00	12	0.16	1481.00	16740.00	26700	20220914	-37.57	15000	20230726	11.13	24350	-31.54	20230203	15000	11.13	20230726	26700	-37.57	20220914	15000	11.13	20230726	0.94	N	234340	500	47 억		248144	N	N	3	N	00	N
125	20230809	130858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16660	160	2	0.97	243073300	14647	92.11	16510	17050	16250	21450	11550	16500	16595.43	2.63	0	2555	17086	16792	16446	16152	15806	16820	16180	47	4950	500	11880	10	1	9453000	1575	11.25	1.00	12	0.15	1481.00	16740.00	26700	20220914	-37.60	15000	20230726	11.07	24350	-31.58	20230203	15000	11.07	20230726	26700	-37.60	20220914	15000	11.07	20230726	0.94	N	234340	500	47 억		248144	N	N	3	N	00	N
126	20230809	120855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16730	230	2	1.39	194744550	11757	73.93	16510	17050	16250	21450	11550	16500	16564.14	2.63	0	940	17086	16792	16446	16152	15806	16820	16180	47	4950	500	11880	10	1	9453000	1581	11.30	1.00	12	0.12	1481.00	16740.00	26700	20220914	-37.34	15000	20230726	11.53	24350	-31.29	20230203	15000	11.53	20230726	26700	-37.34	20220914	15000	11.53	20230726	0.94	N	234340	500	47 억		248144	N	N	3	N	00	N
127	20230809	110848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16510	10	2	0.06	107197610	6567	41.30	16510	16510	16250	21450	11550	16500	16323.68	2.63	0	876	17086	16792	16446	16152	15806	16820	16180	47	4950	500	11880	10	1	9453000	1561	11.15	0.99	12	0.07	1481.00	16740.00	26700	20220914	-38.16	15000	20230726	10.07	24350	-32.20	20230203	15000	10.07	20230726	26700	-38.16	20220914	15000	10.07	20230726	0.94	N	234340	500	47 억		248144	N	N	3	N	00	N
128	20230809	100837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16260	-240	5	-1.45	37600050	2307	14.51	16510	16510	16250	21450	11550	16500	16298.24	2.63	0	-413	17086	16792	16446	16152	15806	16820	16180	47	4950	500	11880	10	1	9453000	1537	10.98	0.97	12	0.02	1481.00	16740.00	26700	20220914	-39.10	15000	20230726	8.40	24350	-33.22	20230203	15000	8.40	20230726	26700	-39.10	20220914	15000	8.40	20230726	0.94	N	234340	500	47 억		248144	N	N	3	N	00	N
129	20230809	090842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16320	-180	5	-1.09	507960	31	0.19	16510	16510	16320	21450	11550	16500	16385.81	2.63	0	10	17086	16792	16446	16152	15806	16820	16180	47	4950	500	11880	10	1	9453000	1543	11.02	0.97	12	0.00	1481.00	16740.00	26700	20220914	-38.88	15000	20230726	8.80	24350	-32.98	20230203	15000	8.80	20230726	26700	-38.88	20220914	15000	8.80	20230726	0.94	N	234340	500	47 억		248144	N	N	3	N	00	N
130	20230808	160858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16500	-130	5	-0.78	259451930	15902	226.17	16500	16740	16100	21600	11650	16630	16315.67	2.71	0	-8158	16896	16762	16606	16472	16316	16685	16395	47	4975	500	11970	10	1	9453000	1560	11.14	0.99	12	0.17	1481.00	16740.00	26700	20220914	-38.20	15000	20230726	10.00	24350	-32.24	20230203	15000	10.00	20230726	26700	-38.20	20220914	15000	10.00	20230726	0.92	N	234340	500	47 억		256591	N	N	3	N	00	N
131	20230808	150847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16400	-230	5	-1.38	246813180	15134	215.25	16500	16740	16100	21600	11650	16630	16308.52	2.71	0	-8078	16896	16762	16606	16472	16316	16685	16395	47	4975	500	11970	10	1	9453000	1550	11.07	0.98	12	0.16	1481.00	16740.00	26700	20220914	-38.58	15000	20230726	9.33	24350	-32.65	20230203	15000	9.33	20230726	26700	-38.58	20220914	15000	9.33	20230726	0.92	N	234340	500	47 억		256591	N	N	0	N	00	N
132	20230808	140844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16190	-440	5	-2.65	198045900	12132	172.55	16500	16740	16190	21600	11650	16630	16324.26	2.71	0	-7165	16896	16762	16606	16472	16316	16685	16395	47	4975	500	11970	10	1	9453000	1530	10.93	0.97	12	0.13	1481.00	16740.00	26700	20220914	-39.36	15000	20230726	7.93	24350	-33.51	20230203	15000	7.93	20230726	26700	-39.36	20220914	15000	7.93	20230726	0.92	N	234340	500	47 억		256591	N	N	0	N	00	N
133	20230808	130835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16250	-380	5	-2.29	163800950	10020	142.51	16500	16740	16220	21600	11650	16630	16347.40	2.71	0	-5298	16896	16762	16606	16472	16316	16685	16395	47	4975	500	11970	10	1	9453000	1536	10.97	0.97	12	0.11	1481.00	16740.00	26700	20220914	-39.14	15000	20230726	8.33	24350	-33.26	20230203	15000	8.33	20230726	26700	-39.14	20220914	15000	8.33	20230726	0.92	N	234340	500	47 억		256591	N	N	0	N	00	N
134	20230808	120842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16270	-360	5	-2.16	118416100	7229	102.82	16500	16740	16270	21600	11650	16630	16380.70	2.71	0	-4336	16896	16762	16606	16472	16316	16685	16395	47	4975	500	11970	10	1	9453000	1538	10.99	0.97	12	0.08	1481.00	16740.00	26700	20220914	-39.06	15000	20230726	8.47	24350	-33.18	20230203	15000	8.47	20230726	26700	-39.06	20220914	15000	8.47	20230726	0.92	N	234340	500	47 억		256591	N	N	0	N	00	N
135	20230808	110830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16290	-340	5	-2.04	70935620	4316	61.39	16500	16740	16270	21600	11650	16630	16435.50	2.71	0	-2896	16896	16762	16606	16472	16316	16685	16395	47	4975	500	11970	10	1	9453000	1540	11.00	0.97	12	0.05	1481.00	16740.00	26700	20220914	-38.99	15000	20230726	8.60	24350	-33.10	20230203	15000	8.60	20230726	26700	-38.99	20220914	15000	8.60	20230726	0.92	N	234340	500	47 억		256591	N	N	0	N	00	N
136	20230808	100843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16410	-220	5	-1.32	41784250	2533	36.03	16500	16740	16410	21600	11650	16630	16495.95	2.71	0	-1721	16896	16762	16606	16472	16316	16685	16395	47	4975	500	11970	10	1	9453000	1551	11.08	0.98	12	0.03	1481.00	16740.00	26700	20220914	-38.54	15000	20230726	9.40	24350	-32.61	20230203	15000	9.40	20230726	26700	-38.54	20220914	15000	9.40	20230726	0.92	N	234340	500	47 억		256591	N	N	0	N	00	N
137	20230808	090848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16740	110	2	0.66	150180	9	0.13	16500	16740	16500	21600	11650	16630	16686.67	2.71	0	0	16896	16762	16606	16472	16316	16685	16395	47	4975	500	11970	10	1	9453000	1582	11.30	1.00	12	0.00	1481.00	16740.00	26700	20220914	-37.30	15000	20230726	11.60	24350	-31.25	20230203	15000	11.60	20230726	26700	-37.30	20220914	15000	11.60	20230726	0.92	N	234340	500	47 억		256591	N	N	0	N	00	N
138	20230807	160839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16630	20	2	0.12	114512930	6931	59.30	16740	16740	16450	21550	11630	16610	16521.30	2.68	0	2790	17310	16960	16630	16280	15950	16795	16115	47	4960	500	11950	10	1	9453000	1572	11.23	0.99	12	0.07	1481.00	16740.00	26700	20220914	-37.72	15000	20230726	10.87	24350	-31.70	20230203	15000	10.87	20230726	26700	-37.72	20220914	15000	10.87	20230726	0.90	N	234340	500	47 억		253806	N	N	0	N	00	N
139	20230807	150839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16560	-50	5	-0.30	108649750	6578	56.28	16740	16740	16450	21550	11630	16610	16517.14	2.68	0	2559	17310	16960	16630	16280	15950	16795	16115	47	4960	500	11950	10	1	9453000	1565	11.18	0.99	12	0.07	1481.00	16740.00	26700	20220914	-37.98	15000	20230726	10.40	24350	-31.99	20230203	15000	10.40	20230726	26700	-37.98	20220914	15000	10.40	20230726	0.90	N	234340	500	47 억		253806	N	N	0	N	00	N
140	20230807	140844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16550	-60	5	-0.36	61350630	3716	31.79	16740	16740	16450	21550	11630	16610	16509.86	2.68	0	638	17310	16960	16630	16280	15950	16795	16115	47	4960	500	11950	10	1	9453000	1564	11.17	0.99	12	0.04	1481.00	16740.00	26700	20220914	-38.01	15000	20230726	10.33	24350	-32.03	20230203	15000	10.33	20230726	26700	-38.01	20220914	15000	10.33	20230726	0.90	N	234340	500	47 억		253806	N	N	0	N	00	N
141	20230807	130834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16530	-80	5	-0.48	54788710	3319	28.39	16740	16740	16450	21550	11630	16610	16507.60	2.68	0	528	17310	16960	16630	16280	15950	16795	16115	47	4960	500	11950	10	1	9453000	1563	11.16	0.99	12	0.04	1481.00	16740.00	26700	20220914	-38.09	15000	20230726	10.20	24350	-32.11	20230203	15000	10.20	20230726	26700	-38.09	20220914	15000	10.20	20230726	0.90	N	234340	500	47 억		253806	N	N	0	N	00	N
142	20230807	120834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16500	-110	5	-0.66	51148100	3099	26.51	16740	16740	16450	21550	11630	16610	16504.71	2.68	0	514	17310	16960	16630	16280	15950	16795	16115	47	4960	500	11950	10	1	9453000	1560	11.14	0.99	12	0.03	1481.00	16740.00	26700	20220914	-38.20	15000	20230726	10.00	24350	-32.24	20230203	15000	10.00	20230726	26700	-38.20	20220914	15000	10.00	20230726	0.90	N	234340	500	47 억		253806	N	N	0	N	00	N
143	20230807	110827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16500	-110	5	-0.66	29999140	1817	15.54	16740	16740	16450	21550	11630	16610	16510.26	2.68	0	153	17310	16960	16630	16280	15950	16795	16115	47	4960	500	11950	10	1	9453000	1560	11.14	0.99	12	0.02	1481.00	16740.00	26700	20220914	-38.20	15000	20230726	10.00	24350	-32.24	20230203	15000	10.00	20230726	26700	-38.20	20220914	15000	10.00	20230726	0.90	N	234340	500	47 억		253806	N	N	0	N	00	N
144	20230807	100837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16470	-140	5	-0.84	8650030	524	4.48	16740	16740	16450	21550	11630	16610	16507.69	2.68	0	-339	17310	16960	16630	16280	15950	16795	16115	47	4960	500	11950	10	1	9453000	1557	11.12	0.98	12	0.01	1481.00	16740.00	26700	20220914	-38.31	15000	20230726	9.80	24350	-32.36	20230203	15000	9.80	20230726	26700	-38.31	20220914	15000	9.80	20230726	0.90	N	234340	500	47 억		253806	N	N	0	N	00	N
145	20230807	090835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16510	-100	5	-0.60	728770	44	0.38	16740	16740	16510	21550	11630	16610	16562.95	2.68	0	-27	17310	16960	16630	16280	15950	16795	16115	47	4960	500	11950	10	1	9453000	1561	11.15	0.99	12	0.00	1481.00	16740.00	26700	20220914	-38.16	15000	20230726	10.07	24350	-32.20	20230203	15000	10.07	20230726	26700	-38.16	20220914	15000	10.07	20230726	0.90	N	234340	500	47 억		253806	N	N	0	N	00	N
146	20230804	160829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16610	-130	5	-0.78	193366790	11689	72.80	16740	16980	16300	21750	11720	16740	16542.63	2.73	0	-3837	17293	17016	16873	16596	16453	16945	16525	47	5015	500	12050	10	1	9453000	1570	11.22	0.99	12	0.12	1481.00	16740.00	26700	20220914	-37.79	15000	20230726	10.73	24350	-31.79	20230203	15000	10.73	20230726	26700	-37.79	20220914	15000	10.73	20230726	0.94	N	234340	500	47 억		257648	N	N	0	N	00	N
147	20230804	150828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16600	-140	5	-0.84	167866730	10152	63.23	16740	16980	16300	21750	11720	16740	16535.34	2.73	0	-3186	17293	17016	16873	16596	16453	16945	16525	47	5015	500	12050	10	1	9453000	1569	11.21	0.99	12	0.11	1481.00	16740.00	26700	20220914	-37.83	15000	20230726	10.67	24350	-31.83	20230203	15000	10.67	20230726	26700	-37.83	20220914	15000	10.67	20230726	0.94	N	234340	500	47 억		257648	N	N	0	N	00	N
148	20230804	140841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16480	-260	5	-1.55	135155280	8182	50.96	16740	16980	16300	21750	11720	16740	16518.61	2.73	0	-2457	17293	17016	16873	16596	16453	16945	16525	47	5015	500	12050	10	1	9453000	1558	11.13	0.98	12	0.09	1481.00	16740.00	26700	20220914	-38.28	15000	20230726	9.87	24350	-32.32	20230203	15000	9.87	20230726	26700	-38.28	20220914	15000	9.87	20230726	0.94	N	234340	500	47 억		257648	N	N	0	N	00	N
149	20230804	130825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16340	-400	5	-2.39	124443390	7531	46.90	16740	16980	16300	21750	11720	16740	16524.15	2.73	0	-2321	17293	17016	16873	16596	16453	16945	16525	47	5015	500	12050	10	1	9453000	1545	11.03	0.98	12	0.08	1481.00	16740.00	26700	20220914	-38.80	15000	20230726	8.93	24350	-32.90	20230203	15000	8.93	20230726	26700	-38.80	20220914	15000	8.93	20230726	0.94	N	234340	500	47 억		257648	N	N	0	N	00	N
150	20230804	120823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16670	-70	5	-0.42	57603340	3467	21.59	16740	16980	16500	21750	11720	16740	16614.75	2.73	0	-1913	17293	17016	16873	16596	16453	16945	16525	47	5015	500	12050	10	1	9453000	1576	11.26	1.00	12	0.04	1481.00	16740.00	26700	20220914	-37.57	15000	20230726	11.13	24350	-31.54	20230203	15000	11.13	20230726	26700	-37.57	20220914	15000	11.13	20230726	0.94	N	234340	500	47 억		257648	N	N	0	N	00	N
151	20230804	110833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16590	-150	5	-0.90	47565150	2862	17.83	16740	16980	16500	21750	11720	16740	16619.55	2.73	0	-1367	17293	17016	16873	16596	16453	16945	16525	47	5015	500	12050	10	1	9453000	1568	11.20	0.99	12	0.03	1481.00	16740.00	26700	20220914	-37.87	15000	20230726	10.60	24350	-31.87	20230203	15000	10.60	20230726	26700	-37.87	20220914	15000	10.60	20230726	0.94	N	234340	500	47 억		257648	N	N	0	N	00	N
152	20230804	100818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16600	-140	5	-0.84	24184640	1452	9.04	16740	16980	16500	21750	11720	16740	16656.09	2.73	0	-737	17293	17016	16873	16596	16453	16945	16525	47	5015	500	12050	10	1	9453000	1569	11.21	0.99	12	0.02	1481.00	16740.00	26700	20220914	-37.83	15000	20230726	10.67	24350	-31.83	20230203	15000	10.67	20230726	26700	-37.83	20220914	15000	10.67	20230726	0.94	N	234340	500	47 억		257648	N	N	0	N	00	N
153	20230804	090818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16740	0	3	0.00	6024700	357	2.22	16740	16980	16740	21750	11720	16740	16875.91	2.73	0	-323	17293	17016	16873	16596	16453	16945	16525	47	5015	500	12050	10	1	9453000	1582	11.30	1.00	12	0.00	1481.00	16740.00	26700	20220914	-37.30	15000	20230726	11.60	24350	-31.25	20230203	15000	11.60	20230726	26700	-37.30	20220914	15000	11.60	20230726	0.94	N	234340	500	47 억		257648	N	N	0	N	00	N
154	20230803	160820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16740	-530	5	-3.07	271026930	16055	89.32	17140	17150	16730	22450	12090	17270	16880.70	2.76	0	-3145	17643	17456	17133	16946	16623	17550	17040	47	5180	500	12430	10	1	9453000	1582	11.30	1.00	12	0.17	1481.00	16740.00	26700	20220914	-37.30	15000	20230726	11.60	24350	-31.25	20230203	15000	11.60	20230726	26700	-37.30	20220914	15000	11.60	20230726	0.95	N	234340	500	47 억		260771	N	N	0	N	00	N
155	20230803	150827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16850	-420	5	-2.43	260190990	15408	85.72	17140	17150	16730	22450	12090	17270	16886.25	2.76	0	-3050	17643	17456	17133	16946	16623	17550	17040	47	5180	500	12430	10	1	9453000	1593	11.38	1.01	12	0.16	1481.00	16740.00	26700	20220914	-36.89	15000	20230726	12.33	24350	-30.80	20230203	15000	12.33	20230726	26700	-36.89	20220914	15000	12.33	20230726	0.95	N	234340	500	47 억		260771	N	N	0	N	00	N
156	20230803	140819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16900	-370	5	-2.14	230232380	13623	75.79	17140	17150	16730	22450	12090	17270	16899.73	2.76	0	-2575	17643	17456	17133	16946	16623	17550	17040	47	5180	500	12430	10	1	9453000	1598	11.41	1.01	12	0.14	1481.00	16740.00	26700	20220914	-36.70	15000	20230726	12.67	24350	-30.60	20230203	15000	12.67	20230726	26700	-36.70	20220914	15000	12.67	20230726	0.95	N	234340	500	47 억		260771	N	N	0	N	00	N
157	20230803	130822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16740	-530	5	-3.07	196775810	11635	64.73	17140	17150	16730	22450	12090	17270	16911.79	2.76	0	-2484	17643	17456	17133	16946	16623	17550	17040	47	5180	500	12430	10	1	9453000	1582	11.30	1.00	12	0.12	1481.00	16740.00	26700	20220914	-37.30	15000	20230726	11.60	24350	-31.25	20230203	15000	11.60	20230726	26700	-37.30	20220914	15000	11.60	20230726	0.95	N	234340	500	47 억		260771	N	N	0	N	00	N
158	20230803	120826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16760	-510	5	-2.95	182226320	10767	59.90	17140	17150	16750	22450	12090	17270	16923.88	2.76	0	-2207	17643	17456	17133	16946	16623	17550	17040	47	5180	500	12430	10	1	9453000	1584	11.32	1.00	12	0.11	1481.00	16740.00	26700	20220914	-37.23	15000	20230726	11.73	24350	-31.17	20230203	15000	11.73	20230726	26700	-37.23	20220914	15000	11.73	20230726	0.95	N	234340	500	47 억		260771	N	N	0	N	00	N
159	20230803	110816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16840	-430	5	-2.49	153424480	9051	50.35	17140	17150	16780	22450	12090	17270	16950.40	2.76	0	-671	17643	17456	17133	16946	16623	17550	17040	47	5180	500	12430	10	1	9453000	1592	11.37	1.01	12	0.10	1481.00	16740.00	26700	20220914	-36.93	15000	20230726	12.27	24350	-30.84	20230203	15000	12.27	20230726	26700	-36.93	20220914	15000	12.27	20230726	0.95	N	234340	500	47 억		260771	N	N	0	N	00	N
160	20230803	100814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16990	-280	5	-1.62	102609190	6036	33.58	17140	17150	16890	22450	12090	17270	16998.64	2.76	0	1274	17643	17456	17133	16946	16623	17550	17040	47	5180	500	12430	10	1	9453000	1606	11.47	1.01	12	0.06	1481.00	16740.00	26700	20220914	-36.37	15000	20230726	13.27	24350	-30.23	20230203	15000	13.27	20230726	26700	-36.37	20220914	15000	13.27	20230726	0.95	N	234340	500	47 억		260771	N	N	0	N	00	N
161	20230803	090815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17090	-180	5	-1.04	16351260	955	5.31	17140	17150	17090	22450	12090	17270	17118.57	2.76	0	-368	17643	17456	17133	16946	16623	17550	17040	47	5180	500	12430	10	1	9453000	1616	11.54	1.02	12	0.01	1481.00	16740.00	26700	20220914	-35.99	15000	20230726	13.93	24350	-29.82	20230203	15000	13.93	20230726	26700	-35.99	20220914	15000	13.93	20230726	0.95	N	234340	500	47 억		260771	N	N	0	N	00	N
162	20230802	160821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17270	320	2	1.89	305821930	17851	103.68	16990	17320	16810	22000	11870	16950	17131.92	2.71	0	4484	17276	17112	16836	16672	16396	17195	16755	47	5065	500	12200	10	1	9453000	1633	11.66	1.03	12	0.19	1481.00	16740.00	26700	20220914	-35.32	15000	20230726	15.13	24350	-29.08	20230203	15000	15.13	20230726	26700	-35.32	20220914	15000	15.13	20230726	0.94	N	234340	500	47 억		256309	N	N	0	N	00	N
163	20230802	150831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17250	300	2	1.77	290379580	16957	98.49	16990	17320	16810	22000	11870	16950	17124.47	2.71	0	4332	17276	17112	16836	16672	16396	17195	16755	47	5065	500	12200	10	1	9453000	1631	11.65	1.03	12	0.18	1481.00	16740.00	26700	20220914	-35.39	15000	20230726	15.00	24350	-29.16	20230203	15000	15.00	20230726	26700	-35.39	20220914	15000	15.00	20230726	0.94	N	234340	500	47 억		256309	N	N	0	N	00	N
164	20230802	140821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17230	280	2	1.65	251247990	14692	85.33	16990	17320	16810	22000	11870	16950	17101.01	2.71	0	4127	17276	17112	16836	16672	16396	17195	16755	47	5065	500	12200	10	1	9453000	1629	11.63	1.03	12	0.16	1481.00	16740.00	26700	20220914	-35.47	15000	20230726	14.87	24350	-29.24	20230203	15000	14.87	20230726	26700	-35.47	20220914	15000	14.87	20230726	0.94	N	234340	500	47 억		256309	N	N	0	N	00	N
165	20230802	130816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17300	350	2	2.06	210736800	12344	71.70	16990	17320	16810	22000	11870	16950	17072.00	2.71	0	4456	17276	17112	16836	16672	16396	17195	16755	47	5065	500	12200	10	1	9453000	1635	11.68	1.03	12	0.13	1481.00	16740.00	26700	20220914	-35.21	15000	20230726	15.33	24350	-28.95	20230203	15000	15.33	20230726	26700	-35.21	20220914	15000	15.33	20230726	0.94	N	234340	500	47 억		256309	N	N	0	N	00	N
166	20230802	120811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17050	100	2	0.59	142156140	8359	48.55	16990	17160	16810	22000	11870	16950	17006.36	2.71	0	2589	17276	17112	16836	16672	16396	17195	16755	47	5065	500	12200	10	1	9453000	1612	11.51	1.02	12	0.09	1481.00	16740.00	26700	20220914	-36.14	15000	20230726	13.67	24350	-29.98	20230203	15000	13.67	20230726	26700	-36.14	20220914	15000	13.67	20230726	0.94	N	234340	500	47 억		256309	N	N	0	N	00	N
167	20230802	110813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17070	120	2	0.71	108287470	6375	37.03	16990	17160	16810	22000	11870	16950	16986.27	2.71	0	2721	17276	17112	16836	16672	16396	17195	16755	47	5065	500	12200	10	1	9453000	1614	11.53	1.02	12	0.07	1481.00	16740.00	26700	20220914	-36.07	15000	20230726	13.80	24350	-29.90	20230203	15000	13.80	20230726	26700	-36.07	20220914	15000	13.80	20230726	0.94	N	234340	500	47 억		256309	N	N	0	N	00	N
168	20230802	100815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17000	50	2	0.29	81247130	4792	27.83	16990	17000	16810	22000	11870	16950	16954.74	2.71	0	2458	17276	17112	16836	16672	16396	17195	16755	47	5065	500	12200	10	1	9453000	1607	11.48	1.02	12	0.05	1481.00	16740.00	26700	20220914	-36.33	15000	20230726	13.33	24350	-30.18	20230203	15000	13.33	20230726	26700	-36.33	20220914	15000	13.33	20230726	0.94	N	234340	500	47 억		256309	N	N	0	N	00	N
169	20230802	090814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16870	-80	5	-0.47	4208930	249	1.45	16990	16990	16870	22000	11870	16950	16903.33	2.71	0	-48	17276	17112	16836	16672	16396	17195	16755	47	5065	500	12200	10	1	9453000	1595	11.39	1.01	12	0.00	1481.00	16740.00	26700	20220914	-36.82	15000	20230726	12.47	24350	-30.72	20230203	15000	12.47	20230726	26700	-36.82	20220914	15000	12.47	20230726	0.94	N	234340	500	47 억		256309	N	N	0	N	00	N
170	20230801	160814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16950	420	2	2.54	289636560	17206	142.65	16560	17000	16560	21450	11580	16530	16833.34	2.64	0	7144	16850	16690	16500	16340	16150	16595	16245	47	4935	500	11900	10	1	9453000	1602	11.44	1.01	12	0.18	1481.00	16740.00	26700	20220914	-36.52	15000	20230726	13.00	24350	-30.39	20230203	15000	13.00	20230726	26700	-36.52	20220914	15000	13.00	20230726	0.93	N	234340	500	47 억		249192	N	N	1	N	00	N
171	20230801	150810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16870	340	2	2.06	257926740	15331	127.10	16560	17000	16560	21450	11580	16530	16823.87	2.64	0	6223	16850	16690	16500	16340	16150	16595	16245	47	4935	500	11900	10	1	9453000	1595	11.39	1.01	12	0.16	1481.00	16740.00	26700	20220914	-36.82	15000	20230726	12.47	24350	-30.72	20230203	15000	12.47	20230726	26700	-36.82	20220914	15000	12.47	20230726	0.93	N	234340	500	47 억		249192	N	N	1	N	00	N
172	20230801	140825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16820	290	2	1.75	234953070	13967	115.79	16560	17000	16560	21450	11580	16530	16822.01	2.64	0	5273	16850	16690	16500	16340	16150	16595	16245	47	4935	500	11900	10	1	9453000	1590	11.36	1.00	12	0.15	1481.00	16740.00	26700	20220914	-37.00	15000	20230726	12.13	24350	-30.92	20230203	15000	12.13	20230726	26700	-37.00	20220914	15000	12.13	20230726	0.93	N	234340	500	47 억		249192	N	N	1	N	00	N
173	20230801	130807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16840	310	2	1.88	194810440	11581	96.01	16560	17000	16560	21450	11580	16530	16821.56	2.64	0	4754	16850	16690	16500	16340	16150	16595	16245	47	4935	500	11900	10	1	9453000	1592	11.37	1.01	12	0.12	1481.00	16740.00	26700	20220914	-36.93	15000	20230726	12.27	24350	-30.84	20230203	15000	12.27	20230726	26700	-36.93	20220914	15000	12.27	20230726	0.93	N	234340	500	47 억		249192	N	N	1	N	00	N
174	20230801	120807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16850	320	2	1.94	187163720	11127	92.25	16560	17000	16560	21450	11580	16530	16820.68	2.64	0	4600	16850	16690	16500	16340	16150	16595	16245	47	4935	500	11900	10	1	9453000	1593	11.38	1.01	12	0.12	1481.00	16740.00	26700	20220914	-36.89	15000	20230726	12.33	24350	-30.80	20230203	15000	12.33	20230726	26700	-36.89	20220914	15000	12.33	20230726	0.93	N	234340	500	47 억		249192	N	N	1	N	00	N
175	20230801	110804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16900	370	2	2.24	128141480	7640	63.34	16560	16950	16560	21450	11580	16530	16772.45	2.64	0	2956	16850	16690	16500	16340	16150	16595	16245	47	4935	500	11900	10	1	9453000	1598	11.41	1.01	12	0.08	1481.00	16740.00	26700	20220914	-36.70	15000	20230726	12.67	24350	-30.60	20230203	15000	12.67	20230726	26700	-36.70	20220914	15000	12.67	20230726	0.93	N	234340	500	47 억		249192	N	N	1	N	00	N
176	20230801	100809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16740	210	2	1.27	97800960	5842	48.43	16560	16900	16560	21450	11580	16530	16741.01	2.64	0	2485	16850	16690	16500	16340	16150	16595	16245	47	4935	500	11900	10	1	9453000	1582	11.30	1.00	12	0.06	1481.00	16740.00	26700	20220914	-37.30	15000	20230726	11.60	24350	-31.25	20230203	15000	11.60	20230726	26700	-37.30	20220914	15000	11.60	20230726	0.93	N	234340	500	47 억		249192	N	N	1	N	00	N
177	20230801	090802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16610	80	2	0.48	3941710	238	1.97	16560	16610	16560	21450	11580	16530	16561.81	2.64	0	9	16850	16690	16500	16340	16150	16595	16245	47	4935	500	11900	10	1	9453000	1570	11.22	0.99	12	0.00	1481.00	16740.00	26700	20220914	-37.79	15000	20230726	10.73	24350	-31.79	20230203	15000	10.73	20230726	26700	-37.79	20220914	15000	10.73	20230726	0.93	N	234340	500	47 억		249192	N	N	1	N	00	N