KissMeData/347700/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	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-540	5	-10.33	1060469405	218933	136.78	5050	5200	4690	6790	3670	5230	4843.97	1.61	0	-19393	5733	5481	5118	4866	4503	5607	4992	51	1560	500	3660	5	1	10227950	480	-14.26	5.01	12	2.14	-329.00	936.00	7760	20230302	-39.56	3870	20221017	21.19	7760	-39.56	20230302	4160	12.74	20230103	7760	-39.56	20230302	3870	21.19	20221017	0.79	N	347700	500	51 억		164536	N	N	0	N	00	N
3	20230831	151508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-510	5	-9.75	1034433770	213386	133.32	5050	5200	4690	6790	3670	5230	4847.71	1.61	0	-18723	5733	5481	5118	4866	4503	5607	4992	51	1560	500	3660	5	1	10227950	483	-14.35	5.04	12	2.09	-329.00	936.00	7760	20230302	-39.18	3870	20221017	21.96	7760	-39.18	20230302	4160	13.46	20230103	7760	-39.18	20230302	3870	21.96	20221017	0.79	N	347700	500	51 억		164536	N	N	0	N	00	N
4	20230831	141630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-440	5	-8.41	892191690	183283	114.51	5050	5200	4735	6790	3670	5230	4867.84	1.61	0	-12872	5733	5481	5118	4866	4503	5607	4992	51	1560	500	3660	5	1	10227950	490	-14.56	5.12	12	1.79	-329.00	936.00	7760	20230302	-38.27	3870	20221017	23.77	7760	-38.27	20230302	4160	15.14	20230103	7760	-38.27	20230302	3870	23.77	20221017	0.79	N	347700	500	51 억		164536	N	N	0	N	00	N
5	20230831	131550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-450	5	-8.60	848304245	174101	108.77	5050	5200	4735	6790	3670	5230	4872.48	1.61	0	-10643	5733	5481	5118	4866	4503	5607	4992	51	1560	500	3660	5	1	10227950	489	-14.53	5.11	12	1.70	-329.00	936.00	7760	20230302	-38.40	3870	20221017	23.51	7760	-38.40	20230302	4160	14.90	20230103	7760	-38.40	20230302	3870	23.51	20221017	0.79	N	347700	500	51 억		164536	N	N	0	N	00	N
6	20230831	121645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-420	5	-8.03	741066545	151593	94.71	5050	5200	4735	6790	3670	5230	4888.53	1.61	0	-7940	5733	5481	5118	4866	4503	5607	4992	51	1560	500	3660	5	1	10227950	492	-14.62	5.14	12	1.48	-329.00	936.00	7760	20230302	-38.02	3870	20221017	24.29	7760	-38.02	20230302	4160	15.62	20230103	7760	-38.02	20230302	3870	24.29	20221017	0.79	N	347700	500	51 억		164536	N	N	0	N	00	N
7	20230831	112127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-415	5	-7.93	721945930	147611	92.22	5050	5200	4735	6790	3670	5230	4890.87	1.61	0	-7311	5733	5481	5118	4866	4503	5607	4992	51	1560	500	3660	5	1	10227950	492	-14.64	5.14	12	1.44	-329.00	936.00	7760	20230302	-37.95	3870	20221017	24.42	7760	-37.95	20230302	4160	15.75	20230103	7760	-37.95	20230302	3870	24.42	20221017	0.79	N	347700	500	51 억		164536	N	N	0	N	00	N
8	20230831	101735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-415	5	-7.93	598898725	121914	76.17	5050	5200	4735	6790	3670	5230	4912.47	1.61	0	1493	5733	5481	5118	4866	4503	5607	4992	51	1560	500	3660	5	1	10227950	492	-14.64	5.14	12	1.19	-329.00	936.00	7760	20230302	-37.95	3870	20221017	24.42	7760	-37.95	20230302	4160	15.75	20230103	7760	-37.95	20230302	3870	24.42	20221017	0.79	N	347700	500	51 억		164536	N	N	0	N	00	N
9	20230831	091607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-305	5	-5.83	392858895	79605	49.73	5050	5200	4735	6790	3670	5230	4935.10	1.61	0	2567	5733	5481	5118	4866	4503	5607	4992	51	1560	500	3660	5	1	10227950	504	-14.97	5.26	12	0.78	-329.00	936.00	7760	20230302	-36.53	3870	20221017	27.26	7760	-36.53	20230302	4160	18.39	20230103	7760	-36.53	20230302	3870	27.26	20221017	0.79	N	347700	500	51 억		164536	N	N	0	N	00	N
10	20230830	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	430	2	8.96	805271215	157350	727.50	4890	5370	4755	6240	3360	4800	5116.89	1.56	0	3727	4940	4870	4770	4700	4600	4905	4735	51	1440	500	3360	10	1	10227950	535	-15.90	5.59	12	1.54	-329.00	936.00	7760	20230302	-32.60	3870	20221017	35.14	7760	-32.60	20230302	4160	25.72	20230103	7760	-32.60	20230302	3870	35.14	20221017	0.79	N	347700	500	51 억		159782	N	N	0	N	00	N
11	20230830	151440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	400	2	8.33	764819525	149605	691.69	4890	5370	4755	6240	3360	4800	5112.26	1.56	0	4729	4940	4870	4770	4700	4600	4905	4735	51	1440	500	3360	10	1	10227950	532	-15.81	5.56	12	1.46	-329.00	936.00	7760	20230302	-32.99	3870	20221017	34.37	7760	-32.99	20230302	4160	25.00	20230103	7760	-32.99	20230302	3870	34.37	20221017	0.79	N	347700	500	51 억		159782	N	N	0	N	00	N
12	20230830	141537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	200	2	4.17	199020655	40340	186.51	4890	5050	4755	6240	3360	4800	4933.58	1.56	0	1293	4940	4870	4770	4700	4600	4905	4735	51	1440	500	3360	10	1	10227950	511	-15.20	5.34	12	0.39	-329.00	936.00	7760	20230302	-35.57	3870	20221017	29.20	7760	-35.57	20230302	4160	20.19	20230103	7760	-35.57	20230302	3870	29.20	20221017	0.79	N	347700	500	51 억		159782	N	N	0	N	00	N
13	20230830	131535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	115	2	2.40	96390475	19750	91.31	4890	4950	4755	6240	3360	4800	4880.53	1.56	0	-210	4940	4870	4770	4700	4600	4905	4735	51	1440	500	3360	5	1	10227950	503	-14.94	5.25	12	0.19	-329.00	936.00	7760	20230302	-36.66	3870	20221017	27.00	7760	-36.66	20230302	4160	18.15	20230103	7760	-36.66	20230302	3870	27.00	20221017	0.79	N	347700	500	51 억		159782	N	N	0	N	00	N
14	20230830	121545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	125	2	2.60	73360390	15057	69.61	4890	4950	4755	6240	3360	4800	4872.18	1.56	0	-425	4940	4870	4770	4700	4600	4905	4735	51	1440	500	3360	5	1	10227950	504	-14.97	5.26	12	0.15	-329.00	936.00	7760	20230302	-36.53	3870	20221017	27.26	7760	-36.53	20230302	4160	18.39	20230103	7760	-36.53	20230302	3870	27.26	20221017	0.79	N	347700	500	51 억		159782	N	N	0	N	00	N
15	20230830	112109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	45	2	0.94	36328365	7548	34.90	4890	4890	4755	6240	3360	4800	4812.98	1.56	0	509	4940	4870	4770	4700	4600	4905	4735	51	1440	500	3360	5	1	10227950	496	-14.73	5.18	12	0.07	-329.00	936.00	7760	20230302	-37.56	3870	20221017	25.19	7760	-37.56	20230302	4160	16.47	20230103	7760	-37.56	20230302	3870	25.19	20221017	0.79	N	347700	500	51 억		159782	N	N	0	N	00	N
16	20230830	101635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	35	2	0.73	18692110	3884	17.96	4890	4890	4755	6240	3360	4800	4812.59	1.56	0	84	4940	4870	4770	4700	4600	4905	4735	51	1440	500	3360	5	1	10227950	495	-14.70	5.17	12	0.04	-329.00	936.00	7760	20230302	-37.69	3870	20221017	24.94	7760	-37.69	20230302	4160	16.23	20230103	7760	-37.69	20230302	3870	24.94	20221017	0.79	N	347700	500	51 억		159782	N	N	0	N	00	N
17	20230830	091536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-35	5	-0.73	6620485	1378	6.37	4890	4890	4755	6240	3360	4800	4804.42	1.56	0	-13	4940	4870	4770	4700	4600	4905	4735	51	1440	500	3360	5	1	10227950	487	-14.48	5.09	12	0.01	-329.00	936.00	7760	20230302	-38.60	3870	20221017	23.13	7760	-38.60	20230302	4160	14.54	20230103	7760	-38.60	20230302	3870	23.13	20221017	0.79	N	347700	500	51 억		159782	N	N	0	N	00	N
18	20230829	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	60	2	1.27	102979865	21534	121.43	4735	4840	4670	6160	3320	4740	4782.19	1.47	0	9299	4950	4845	4780	4675	4610	4812	4642	51	1420	500	3310	5	1	10227950	491	-14.59	5.13	12	0.21	-329.00	936.00	7760	20230302	-38.14	3870	20221017	24.03	7760	-38.14	20230302	4160	15.38	20230103	7760	-38.14	20230302	3870	24.03	20221017	0.79	N	347700	500	51 억		150483	N	N	0	N	00	N
19	20230829	151450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	60	2	1.27	102492005	21432	120.85	4735	4840	4670	6160	3320	4740	4782.20	1.47	0	9248	4950	4845	4780	4675	4610	4812	4642	51	1420	500	3310	5	1	10227950	491	-14.59	5.13	12	0.21	-329.00	936.00	7760	20230302	-38.14	3870	20221017	24.03	7760	-38.14	20230302	4160	15.38	20230103	7760	-38.14	20230302	3870	24.03	20221017	0.79	N	347700	500	51 억		150483	N	N	0	N	00	N
20	20230829	141635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	40	2	0.84	79656885	16660	93.94	4735	4840	4670	6160	3320	4740	4781.33	1.47	0	6249	4950	4845	4780	4675	4610	4812	4642	51	1420	500	3310	5	1	10227950	489	-14.53	5.11	12	0.16	-329.00	936.00	7760	20230302	-38.40	3870	20221017	23.51	7760	-38.40	20230302	4160	14.90	20230103	7760	-38.40	20230302	3870	23.51	20221017	0.79	N	347700	500	51 억		150483	N	N	0	N	00	N
21	20230829	131525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	60	2	1.27	69101525	14444	81.45	4735	4840	4670	6160	3320	4740	4784.10	1.47	0	5740	4950	4845	4780	4675	4610	4812	4642	51	1420	500	3310	5	1	10227950	491	-14.59	5.13	12	0.14	-329.00	936.00	7760	20230302	-38.14	3870	20221017	24.03	7760	-38.14	20230302	4160	15.38	20230103	7760	-38.14	20230302	3870	24.03	20221017	0.79	N	347700	500	51 억		150483	N	N	0	N	00	N
22	20230829	121634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	70	2	1.48	62519600	13076	73.73	4735	4840	4670	6160	3320	4740	4781.25	1.47	0	5606	4950	4845	4780	4675	4610	4812	4642	51	1420	500	3310	5	1	10227950	492	-14.62	5.14	12	0.13	-329.00	936.00	7760	20230302	-38.02	3870	20221017	24.29	7760	-38.02	20230302	4160	15.62	20230103	7760	-38.02	20230302	3870	24.29	20221017	0.79	N	347700	500	51 억		150483	N	N	0	N	00	N
23	20230829	112336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	80	2	1.69	59140000	12374	69.78	4735	4840	4670	6160	3320	4740	4779.38	1.47	0	5410	4950	4845	4780	4675	4610	4812	4642	51	1420	500	3310	5	1	10227950	493	-14.65	5.15	12	0.12	-329.00	936.00	7760	20230302	-37.89	3870	20221017	24.55	7760	-37.89	20230302	4160	15.87	20230103	7760	-37.89	20230302	3870	24.55	20221017	0.79	N	347700	500	51 억		150483	N	N	0	N	00	N
24	20230829	101730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	50	2	1.05	35773295	7502	42.30	4735	4820	4670	6160	3320	4740	4768.50	1.47	0	2056	4950	4845	4780	4675	4610	4812	4642	51	1420	500	3310	5	1	10227950	490	-14.56	5.12	12	0.07	-329.00	936.00	7760	20230302	-38.27	3870	20221017	23.77	7760	-38.27	20230302	4160	15.14	20230103	7760	-38.27	20230302	3870	23.77	20221017	0.79	N	347700	500	51 억		150483	N	N	0	N	00	N
25	20230829	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	55	2	1.16	3810045	804	4.53	4735	4800	4670	6160	3320	4740	4738.86	1.47	0	-213	4950	4845	4780	4675	4610	4812	4642	51	1420	500	3310	5	1	10227950	490	-14.57	5.12	12	0.01	-329.00	936.00	7760	20230302	-38.21	3870	20221017	23.90	7760	-38.21	20230302	4160	15.26	20230103	7760	-38.21	20230302	3870	23.90	20221017	0.79	N	347700	500	51 억		150483	N	N	0	N	00	N
26	20230828	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-60	5	-1.25	84121950	17733	111.47	4790	4885	4715	6240	3360	4800	4743.81	1.49	0	-2548	5030	4915	4820	4705	4610	4867	4657	51	1440	500	3360	5	1	10227950	485	-14.41	5.06	12	0.17	-329.00	936.00	7760	20230302	-38.92	3870	20221017	22.48	7760	-38.92	20230302	4160	13.94	20230103	7760	-38.92	20230302	3870	22.48	20221017	0.72	N	347700	500	51 억		152418	N	N	0	N	00	N
27	20230828	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-55	5	-1.15	82183635	17324	108.89	4790	4885	4715	6240	3360	4800	4743.92	1.49	0	-2534	5030	4915	4820	4705	4610	4867	4657	51	1440	500	3360	5	1	10227950	485	-14.42	5.07	12	0.17	-329.00	936.00	7760	20230302	-38.85	3870	20221017	22.61	7760	-38.85	20230302	4160	14.06	20230103	7760	-38.85	20230302	3870	22.61	20221017	0.72	N	347700	500	51 억		152418	N	N	0	N	00	N
28	20230828	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-60	5	-1.25	65728105	13848	87.05	4790	4885	4720	6240	3360	4800	4746.40	1.49	0	-2418	5030	4915	4820	4705	4610	4867	4657	51	1440	500	3360	5	1	10227950	485	-14.41	5.06	12	0.14	-329.00	936.00	7760	20230302	-38.92	3870	20221017	22.48	7760	-38.92	20230302	4160	13.94	20230103	7760	-38.92	20230302	3870	22.48	20221017	0.72	N	347700	500	51 억		152418	N	N	0	N	00	N
29	20230828	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-50	5	-1.04	61324990	12919	81.21	4790	4885	4720	6240	3360	4800	4746.88	1.49	0	-2401	5030	4915	4820	4705	4610	4867	4657	51	1440	500	3360	5	1	10227950	486	-14.44	5.07	12	0.13	-329.00	936.00	7760	20230302	-38.79	3870	20221017	22.74	7760	-38.79	20230302	4160	14.18	20230103	7760	-38.79	20230302	3870	22.74	20221017	0.72	N	347700	500	51 억		152418	N	N	0	N	00	N
30	20230828	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-65	5	-1.35	45506275	9582	60.23	4790	4885	4720	6240	3360	4800	4749.14	1.49	0	-2323	5030	4915	4820	4705	4610	4867	4657	51	1440	500	3360	5	1	10227950	484	-14.39	5.06	12	0.09	-329.00	936.00	7760	20230302	-38.98	3870	20221017	22.35	7760	-38.98	20230302	4160	13.82	20230103	7760	-38.98	20230302	3870	22.35	20221017	0.72	N	347700	500	51 억		152418	N	N	0	N	00	N
31	20230828	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-75	5	-1.56	31325390	6593	41.44	4790	4885	4720	6240	3360	4800	4751.31	1.49	0	-1876	5030	4915	4820	4705	4610	4867	4657	51	1440	500	3360	5	1	10227950	483	-14.36	5.05	12	0.06	-329.00	936.00	7760	20230302	-39.11	3870	20221017	22.09	7760	-39.11	20230302	4160	13.58	20230103	7760	-39.11	20230302	3870	22.09	20221017	0.72	N	347700	500	51 억		152418	N	N	0	N	00	N
32	20230828	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-60	5	-1.25	15753215	3303	20.76	4790	4885	4730	6240	3360	4800	4769.37	1.49	0	-1420	5030	4915	4820	4705	4610	4867	4657	51	1440	500	3360	5	1	10227950	485	-14.41	5.06	12	0.03	-329.00	936.00	7760	20230302	-38.92	3870	20221017	22.48	7760	-38.92	20230302	4160	13.94	20230103	7760	-38.92	20230302	3870	22.48	20221017	0.72	N	347700	500	51 억		152418	N	N	0	N	00	N
33	20230828	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-30	5	-0.62	9062175	1896	11.92	4790	4885	4730	6240	3360	4800	4779.63	1.49	0	-1178	5030	4915	4820	4705	4610	4867	4657	51	1440	500	3360	5	1	10227950	488	-14.50	5.10	12	0.02	-329.00	936.00	7760	20230302	-38.53	3870	20221017	23.26	7760	-38.53	20230302	4160	14.66	20230103	7760	-38.53	20230302	3870	23.26	20221017	0.72	N	347700	500	51 억		152418	N	N	0	N	00	N
34	20230825	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-85	5	-1.74	76440775	15909	37.39	4935	4935	4725	6350	3420	4885	4804.86	1.49	0	103	5061	4972	4851	4762	4641	5017	4807	51	1465	500	3410	5	1	10227950	491	-14.59	5.13	12	0.16	-329.00	936.00	7760	20230302	-38.14	3870	20221017	24.03	7760	-38.14	20230302	4160	15.38	20230103	7760	-38.14	20230302	3870	24.03	20221017	0.78	N	347700	500	51 억		152315	N	N	0	N	00	N
35	20230825	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-90	5	-1.84	64526780	13424	31.55	4935	4935	4725	6350	3420	4885	4806.80	1.49	0	104	5061	4972	4851	4762	4641	5017	4807	51	1465	500	3410	5	1	10227950	490	-14.57	5.12	12	0.13	-329.00	936.00	7760	20230302	-38.21	3870	20221017	23.90	7760	-38.21	20230302	4160	15.26	20230103	7760	-38.21	20230302	3870	23.90	20221017	0.78	N	347700	500	51 억		152315	N	N	0	N	00	N
36	20230825	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-85	5	-1.74	50841175	10571	24.84	4935	4935	4725	6350	3420	4885	4809.47	1.49	0	146	5061	4972	4851	4762	4641	5017	4807	51	1465	500	3410	5	1	10227950	491	-14.59	5.13	12	0.10	-329.00	936.00	7760	20230302	-38.14	3870	20221017	24.03	7760	-38.14	20230302	4160	15.38	20230103	7760	-38.14	20230302	3870	24.03	20221017	0.78	N	347700	500	51 억		152315	N	N	0	N	00	N
37	20230825	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-65	5	-1.33	39329055	8174	19.21	4935	4935	4725	6350	3420	4885	4811.45	1.49	0	140	5061	4972	4851	4762	4641	5017	4807	51	1465	500	3410	5	1	10227950	493	-14.65	5.15	12	0.08	-329.00	936.00	7760	20230302	-37.89	3870	20221017	24.55	7760	-37.89	20230302	4160	15.87	20230103	7760	-37.89	20230302	3870	24.55	20221017	0.78	N	347700	500	51 억		152315	N	N	0	N	00	N
38	20230825	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	-80	5	-1.64	39242265	8156	19.17	4935	4935	4725	6350	3420	4885	4811.42	1.49	0	140	5061	4972	4851	4762	4641	5017	4807	51	1465	500	3410	5	1	10227950	491	-14.60	5.13	12	0.08	-329.00	936.00	7760	20230302	-38.08	3870	20221017	24.16	7760	-38.08	20230302	4160	15.50	20230103	7760	-38.08	20230302	3870	24.16	20221017	0.78	N	347700	500	51 억		152315	N	N	0	N	00	N
39	20230825	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-65	5	-1.33	19962990	4146	9.74	4935	4935	4725	6350	3420	4885	4814.93	1.49	0	-73	5061	4972	4851	4762	4641	5017	4807	51	1465	500	3410	5	1	10227950	493	-14.65	5.15	12	0.04	-329.00	936.00	7760	20230302	-37.89	3870	20221017	24.55	7760	-37.89	20230302	4160	15.87	20230103	7760	-37.89	20230302	3870	24.55	20221017	0.78	N	347700	500	51 억		152315	N	N	0	N	00	N
40	20230825	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-50	5	-1.02	10441920	2170	5.10	4935	4935	4725	6350	3420	4885	4811.81	1.49	0	-246	5061	4972	4851	4762	4641	5017	4807	51	1465	500	3410	5	1	10227950	495	-14.70	5.17	12	0.02	-329.00	936.00	7760	20230302	-37.69	3870	20221017	24.94	7760	-37.69	20230302	4160	16.23	20230103	7760	-37.69	20230302	3870	24.94	20221017	0.78	N	347700	500	51 억		152315	N	N	0	N	00	N
41	20230825	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-115	5	-2.35	3194230	664	1.56	4935	4935	4725	6350	3420	4885	4810.14	1.49	0	148	5061	4972	4851	4762	4641	5017	4807	51	1465	500	3410	5	1	10227950	488	-14.50	5.10	12	0.01	-329.00	936.00	7760	20230302	-38.53	3870	20221017	23.26	7760	-38.53	20230302	4160	14.66	20230103	7760	-38.53	20230302	3870	23.26	20221017	0.78	N	347700	500	51 억		152315	N	N	0	N	00	N
42	20230824	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	165	2	3.50	202809885	41931	133.12	4780	4940	4730	6130	3305	4720	4836.75	1.42	0	5812	5016	4867	4751	4602	4486	4810	4545	51	1410	500	3300	5	1	10227950	500	-14.85	5.22	12	0.41	-329.00	936.00	7760	20230302	-37.05	3870	20221017	26.23	7760	-37.05	20230302	4160	17.43	20230103	7760	-37.05	20230302	3870	26.23	20221017	0.79	N	347700	500	51 억		145530	N	N	0	N	00	N
43	20230824	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	180	2	3.81	191909655	39683	125.99	4780	4940	4730	6130	3305	4720	4836.07	1.42	0	6638	5016	4867	4751	4602	4486	4810	4545	51	1410	500	3300	5	1	10227950	501	-14.89	5.24	12	0.39	-329.00	936.00	7760	20230302	-36.86	3870	20221017	26.61	7760	-36.86	20230302	4160	17.79	20230103	7760	-36.86	20230302	3870	26.61	20221017	0.79	N	347700	500	51 억		145530	N	N	0	N	00	N
44	20230824	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	110	2	2.33	161448105	33394	106.02	4780	4940	4730	6130	3305	4720	4834.64	1.42	0	5186	5016	4867	4751	4602	4486	4810	4545	51	1410	500	3300	5	1	10227950	494	-14.68	5.16	12	0.33	-329.00	936.00	7760	20230302	-37.76	3870	20221017	24.81	7760	-37.76	20230302	4160	16.11	20230103	7760	-37.76	20230302	3870	24.81	20221017	0.79	N	347700	500	51 억		145530	N	N	0	N	00	N
45	20230824	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	80	2	1.69	140014515	28943	91.89	4780	4940	4730	6130	3305	4720	4837.60	1.42	0	2888	5016	4867	4751	4602	4486	4810	4545	51	1410	500	3300	5	1	10227950	491	-14.59	5.13	12	0.28	-329.00	936.00	7760	20230302	-38.14	3870	20221017	24.03	7760	-38.14	20230302	4160	15.38	20230103	7760	-38.14	20230302	3870	24.03	20221017	0.79	N	347700	500	51 억		145530	N	N	0	N	00	N
46	20230824	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	45	2	0.95	129600490	26760	84.96	4780	4940	4730	6130	3305	4720	4843.07	1.42	0	3016	5016	4867	4751	4602	4486	4810	4545	51	1410	500	3300	5	1	10227950	487	-14.48	5.09	12	0.26	-329.00	936.00	7760	20230302	-38.60	3870	20221017	23.13	7760	-38.60	20230302	4160	14.54	20230103	7760	-38.60	20230302	3870	23.13	20221017	0.79	N	347700	500	51 억		145530	N	N	0	N	00	N
47	20230824	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	65	2	1.38	98662810	20324	64.52	4780	4940	4730	6130	3305	4720	4854.50	1.42	0	1009	5016	4867	4751	4602	4486	4810	4545	51	1410	500	3300	5	1	10227950	489	-14.54	5.11	12	0.20	-329.00	936.00	7760	20230302	-38.34	3870	20221017	23.64	7760	-38.34	20230302	4160	15.02	20230103	7760	-38.34	20230302	3870	23.64	20221017	0.79	N	347700	500	51 억		145530	N	N	0	N	00	N
48	20230824	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	80	2	1.69	88510335	18197	57.77	4780	4940	4730	6130	3305	4720	4864.01	1.42	0	582	5016	4867	4751	4602	4486	4810	4545	51	1410	500	3300	5	1	10227950	491	-14.59	5.13	12	0.18	-329.00	936.00	7760	20230302	-38.14	3870	20221017	24.03	7760	-38.14	20230302	4160	15.38	20230103	7760	-38.14	20230302	3870	24.03	20221017	0.79	N	347700	500	51 억		145530	N	N	0	N	00	N
49	20230824	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	75	2	1.59	1021285	213	0.68	4780	4800	4730	6130	3305	4720	4794.77	1.42	0	-204	5016	4867	4751	4602	4486	4810	4545	51	1410	500	3300	5	1	10227950	490	-14.57	5.12	12	0.00	-329.00	936.00	7760	20230302	-38.21	3870	20221017	23.90	7760	-38.21	20230302	4160	15.26	20230103	7760	-38.21	20230302	3870	23.90	20221017	0.79	N	347700	500	51 억		145530	N	N	0	N	00	N
50	20230823	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	50	2	1.07	149404660	31331	122.29	4900	4900	4635	6070	3270	4670	4768.76	1.40	0	2694	5070	4870	4640	4440	4210	4885	4455	51	1400	500	3260	5	1	10227950	483	-14.35	5.04	12	0.31	-329.00	936.00	7760	20230302	-39.18	3870	20221017	21.96	7760	-39.18	20230302	4160	13.46	20230103	7760	-39.18	20230302	3870	21.96	20221017	0.83	N	347700	500	51 억		142836	N	N	0	N	00	N
51	20230823	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	45	2	0.96	142044630	29771	116.20	4900	4900	4635	6070	3270	4670	4771.24	1.40	0	3137	5070	4870	4640	4440	4210	4885	4455	51	1400	500	3260	5	1	10227950	482	-14.33	5.04	12	0.29	-329.00	936.00	7760	20230302	-39.24	3870	20221017	21.83	7760	-39.24	20230302	4160	13.34	20230103	7760	-39.24	20230302	3870	21.83	20221017	0.83	N	347700	500	51 억		142836	N	N	0	N	00	N
52	20230823	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	50	2	1.07	122765075	25680	100.23	4900	4900	4635	6070	3270	4670	4780.57	1.40	0	3090	5070	4870	4640	4440	4210	4885	4455	51	1400	500	3260	5	1	10227950	483	-14.35	5.04	12	0.25	-329.00	936.00	7760	20230302	-39.18	3870	20221017	21.96	7760	-39.18	20230302	4160	13.46	20230103	7760	-39.18	20230302	3870	21.96	20221017	0.83	N	347700	500	51 억		142836	N	N	0	N	00	N
53	20230823	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	65	2	1.39	117004115	24457	95.46	4900	4900	4635	6070	3270	4670	4784.07	1.40	0	3090	5070	4870	4640	4440	4210	4885	4455	51	1400	500	3260	5	1	10227950	484	-14.39	5.06	12	0.24	-329.00	936.00	7760	20230302	-38.98	3870	20221017	22.35	7760	-38.98	20230302	4160	13.82	20230103	7760	-38.98	20230302	3870	22.35	20221017	0.83	N	347700	500	51 억		142836	N	N	0	N	00	N
54	20230823	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	75	2	1.61	113170040	23644	92.28	4900	4900	4635	6070	3270	4670	4786.42	1.40	0	2654	5070	4870	4640	4440	4210	4885	4455	51	1400	500	3260	5	1	10227950	485	-14.42	5.07	12	0.23	-329.00	936.00	7760	20230302	-38.85	3870	20221017	22.61	7760	-38.85	20230302	4160	14.06	20230103	7760	-38.85	20230302	3870	22.61	20221017	0.83	N	347700	500	51 억		142836	N	N	0	N	00	N
55	20230823	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	45	2	0.96	106794135	22295	87.02	4900	4900	4635	6070	3270	4670	4790.05	1.40	0	2471	5070	4870	4640	4440	4210	4885	4455	51	1400	500	3260	5	1	10227950	482	-14.33	5.04	12	0.22	-329.00	936.00	7760	20230302	-39.24	3870	20221017	21.83	7760	-39.24	20230302	4160	13.34	20230103	7760	-39.24	20230302	3870	21.83	20221017	0.83	N	347700	500	51 억		142836	N	N	0	N	00	N
56	20230823	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	45	2	0.96	84023545	17511	68.35	4900	4900	4635	6070	3270	4670	4798.33	1.40	0	710	5070	4870	4640	4440	4210	4885	4455	51	1400	500	3260	5	1	10227950	482	-14.33	5.04	12	0.17	-329.00	936.00	7760	20230302	-39.24	3870	20221017	21.83	7760	-39.24	20230302	4160	13.34	20230103	7760	-39.24	20230302	3870	21.83	20221017	0.83	N	347700	500	51 억		142836	N	N	0	N	00	N
57	20230823	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	100	2	2.14	34965765	7195	28.08	4900	4900	4635	6070	3270	4670	4859.73	1.40	0	-1783	5070	4870	4640	4440	4210	4885	4455	51	1400	500	3260	5	1	10227950	488	-14.50	5.10	12	0.07	-329.00	936.00	7760	20230302	-38.53	3870	20221017	23.26	7760	-38.53	20230302	4160	14.66	20230103	7760	-38.53	20230302	3870	23.26	20221017	0.83	N	347700	500	51 억		142836	N	N	0	N	00	N
58	20230822	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-10	5	-0.21	117998705	25521	104.46	4670	4840	4410	6080	3280	4680	4623.55	1.42	0	-2839	4953	4816	4643	4506	4333	4885	4575	51	1400	500	3270	5	1	10227950	478	-14.19	4.99	12	0.25	-329.00	936.00	7760	20230302	-39.82	3870	20221017	20.67	7760	-39.82	20230302	4160	12.26	20230103	7760	-39.82	20230302	3870	20.67	20221017	0.83	N	347700	500	51 억		145675	N	N	0	N	00	N
59	20230822	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-5	5	-0.11	111445365	24118	98.71	4670	4840	4410	6080	3280	4680	4620.84	1.42	0	-2892	4953	4816	4643	4506	4333	4885	4575	51	1400	500	3270	5	1	10227950	478	-14.21	4.99	12	0.24	-329.00	936.00	7760	20230302	-39.76	3870	20221017	20.80	7760	-39.76	20230302	4160	12.38	20230103	7760	-39.76	20230302	3870	20.80	20221017	0.83	N	347700	500	51 억		145675	N	N	0	N	00	N
60	20230822	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	80	2	1.71	96125165	20866	85.40	4670	4840	4410	6080	3280	4680	4606.78	1.42	0	-2371	4953	4816	4643	4506	4333	4885	4575	51	1400	500	3270	5	1	10227950	487	-14.47	5.09	12	0.20	-329.00	936.00	7760	20230302	-38.66	3870	20221017	23.00	7760	-38.66	20230302	4160	14.42	20230103	7760	-38.66	20230302	3870	23.00	20221017	0.83	N	347700	500	51 억		145675	N	N	0	N	00	N
61	20230822	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-110	5	-2.35	71168150	15516	63.51	4670	4840	4410	6080	3280	4680	4586.76	1.42	0	-1333	4953	4816	4643	4506	4333	4885	4575	51	1400	500	3270	5	1	10227950	467	-13.89	4.88	12	0.15	-329.00	936.00	7760	20230302	-41.11	3870	20221017	18.09	7760	-41.11	20230302	4160	9.86	20230103	7760	-41.11	20230302	3870	18.09	20221017	0.83	N	347700	500	51 억		145675	N	N	0	N	00	N
62	20230822	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-45	5	-0.96	59977780	13068	53.49	4670	4840	4410	6080	3280	4680	4589.67	1.42	0	-1628	4953	4816	4643	4506	4333	4885	4575	51	1400	500	3270	5	1	10227950	474	-14.09	4.95	12	0.13	-329.00	936.00	7760	20230302	-40.27	3870	20221017	19.77	7760	-40.27	20230302	4160	11.42	20230103	7760	-40.27	20230302	3870	19.77	20221017	0.83	N	347700	500	51 억		145675	N	N	0	N	00	N
63	20230822	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-60	5	-1.28	24721220	5322	21.78	4670	4840	4585	6080	3280	4680	4645.10	1.42	0	-1627	4953	4816	4643	4506	4333	4885	4575	51	1400	500	3270	5	1	10227950	473	-14.04	4.94	12	0.05	-329.00	936.00	7760	20230302	-40.46	3870	20221017	19.38	7760	-40.46	20230302	4160	11.06	20230103	7760	-40.46	20230302	3870	19.38	20221017	0.83	N	347700	500	51 억		145675	N	N	0	N	00	N
64	20230822	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	-75	5	-1.60	21488295	4625	18.93	4670	4840	4585	6080	3280	4680	4646.12	1.42	0	-1078	4953	4816	4643	4506	4333	4885	4575	51	1400	500	3270	5	1	10227950	471	-14.00	4.92	12	0.05	-329.00	936.00	7760	20230302	-40.66	3870	20221017	18.99	7760	-40.66	20230302	4160	10.70	20230103	7760	-40.66	20230302	3870	18.99	20221017	0.83	N	347700	500	51 억		145675	N	N	0	N	00	N
65	20230822	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	85	2	1.82	2074050	435	1.78	4670	4840	4670	6080	3280	4680	4767.93	1.42	0	-146	4953	4816	4643	4506	4333	4885	4575	51	1400	500	3270	5	1	10227950	487	-14.48	5.09	12	0.00	-329.00	936.00	7760	20230302	-38.60	3870	20221017	23.13	7760	-38.60	20230302	4160	14.54	20230103	7760	-38.60	20230302	3870	23.13	20221017	0.83	N	347700	500	51 억		145675	N	N	0	N	00	N
66	20230821	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	145	2	3.20	114168870	24313	88.24	4470	4780	4470	5890	3175	4535	4695.80	1.39	0	5064	4721	4627	4556	4462	4391	4592	4427	51	1355	500	3170	5	1	10227950	479	-14.22	5.00	12	0.24	-329.00	936.00	7760	20230302	-39.69	3870	20221017	20.93	7760	-39.69	20230302	4160	12.50	20230103	7760	-39.69	20230302	3870	20.93	20221017	0.83	N	347700	500	51 억		142561	N	N	0	N	00	N
67	20230821	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	175	2	3.86	104517355	22253	80.77	4470	4780	4470	5890	3175	4535	4696.78	1.39	0	5051	4721	4627	4556	4462	4391	4592	4427	51	1355	500	3170	5	1	10227950	482	-14.32	5.03	12	0.22	-329.00	936.00	7760	20230302	-39.30	3870	20221017	21.71	7760	-39.30	20230302	4160	13.22	20230103	7760	-39.30	20230302	3870	21.71	20221017	0.83	N	347700	500	51 억		142561	N	N	0	N	00	N
68	20230821	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	205	2	4.52	82629015	17621	63.96	4470	4780	4470	5890	3175	4535	4689.24	1.39	0	4868	4721	4627	4556	4462	4391	4592	4427	51	1355	500	3170	5	1	10227950	485	-14.41	5.06	12	0.17	-329.00	936.00	7760	20230302	-38.92	3870	20221017	22.48	7760	-38.92	20230302	4160	13.94	20230103	7760	-38.92	20230302	3870	22.48	20221017	0.83	N	347700	500	51 억		142561	N	N	0	N	00	N
69	20230821	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	160	2	3.53	78062080	16652	60.44	4470	4780	4470	5890	3175	4535	4687.85	1.39	0	4738	4721	4627	4556	4462	4391	4592	4427	51	1355	500	3170	5	1	10227950	480	-14.27	5.02	12	0.16	-329.00	936.00	7760	20230302	-39.50	3870	20221017	21.32	7760	-39.50	20230302	4160	12.86	20230103	7760	-39.50	20230302	3870	21.32	20221017	0.83	N	347700	500	51 억		142561	N	N	0	N	00	N
70	20230821	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	205	2	4.52	76627230	16347	59.33	4470	4780	4470	5890	3175	4535	4687.54	1.39	0	4490	4721	4627	4556	4462	4391	4592	4427	51	1355	500	3170	5	1	10227950	485	-14.41	5.06	12	0.16	-329.00	936.00	7760	20230302	-38.92	3870	20221017	22.48	7760	-38.92	20230302	4160	13.94	20230103	7760	-38.92	20230302	3870	22.48	20221017	0.83	N	347700	500	51 억		142561	N	N	0	N	00	N
71	20230821	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	225	2	4.96	69699000	14887	54.03	4470	4780	4470	5890	3175	4535	4681.87	1.39	0	3988	4721	4627	4556	4462	4391	4592	4427	51	1355	500	3170	5	1	10227950	487	-14.47	5.09	12	0.15	-329.00	936.00	7760	20230302	-38.66	3870	20221017	23.00	7760	-38.66	20230302	4160	14.42	20230103	7760	-38.66	20230302	3870	23.00	20221017	0.83	N	347700	500	51 억		142561	N	N	0	N	00	N
72	20230821	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	130	2	2.87	30214395	6544	23.75	4470	4700	4470	5890	3175	4535	4617.11	1.39	0	1266	4721	4627	4556	4462	4391	4592	4427	51	1355	500	3170	5	1	10227950	477	-14.18	4.98	12	0.06	-329.00	936.00	7760	20230302	-39.88	3870	20221017	20.54	7760	-39.88	20230302	4160	12.14	20230103	7760	-39.88	20230302	3870	20.54	20221017	0.83	N	347700	500	51 억		142561	N	N	0	N	00	N
73	20230821	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-15	5	-0.33	3207325	712	2.58	4470	4525	4470	5890	3175	4535	4504.67	1.39	0	102	4721	4627	4556	4462	4391	4592	4427	51	1355	500	3170	5	1	10227950	462	-13.74	4.83	12	0.01	-329.00	936.00	7760	20230302	-41.75	3870	20221017	16.80	7760	-41.75	20230302	4160	8.65	20230103	7760	-41.75	20230302	3870	16.80	20221017	0.83	N	347700	500	51 억		142561	N	N	0	N	00	N
74	20230818	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-140	5	-2.99	123811515	27287	85.58	4600	4650	4485	6070	3275	4675	4537.39	1.40	0	-444	4871	4772	4611	4512	4351	4822	4562	51	1397	500	3270	5	1	10227950	464	-13.78	4.85	12	0.27	-329.00	936.00	7760	20230302	-41.56	3870	20221017	17.18	7760	-41.56	20230302	4160	9.01	20230103	7760	-41.56	20230302	3870	17.18	20221017	0.81	N	347700	500	51 억		143003	N	N	0	N	00	N
75	20230818	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	-80	5	-1.71	121330445	26740	83.87	4600	4650	4485	6070	3275	4675	4537.41	1.40	0	-420	4871	4772	4611	4512	4351	4822	4562	51	1397	500	3270	5	1	10227950	470	-13.97	4.91	12	0.26	-329.00	936.00	7760	20230302	-40.79	3870	20221017	18.73	7760	-40.79	20230302	4160	10.46	20230103	7760	-40.79	20230302	3870	18.73	20221017	0.81	N	347700	500	51 억		143003	N	N	0	N	00	N
76	20230818	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-140	5	-2.99	111503825	24579	77.09	4600	4650	4485	6070	3275	4675	4536.55	1.40	0	-355	4871	4772	4611	4512	4351	4822	4562	51	1397	500	3270	5	1	10227950	464	-13.78	4.85	12	0.24	-329.00	936.00	7760	20230302	-41.56	3870	20221017	17.18	7760	-41.56	20230302	4160	9.01	20230103	7760	-41.56	20230302	3870	17.18	20221017	0.81	N	347700	500	51 억		143003	N	N	0	N	00	N
77	20230818	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	-120	5	-2.57	94242020	20781	65.18	4600	4650	4485	6070	3275	4675	4535.01	1.40	0	-1712	4871	4772	4611	4512	4351	4822	4562	51	1397	500	3270	5	1	10227950	466	-13.84	4.87	12	0.20	-329.00	936.00	7760	20230302	-41.30	3870	20221017	17.70	7760	-41.30	20230302	4160	9.50	20230103	7760	-41.30	20230302	3870	17.70	20221017	0.81	N	347700	500	51 억		143003	N	N	0	N	00	N
78	20230818	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	-80	5	-1.71	82473170	18216	57.13	4600	4650	4485	6070	3275	4675	4527.51	1.40	0	-1583	4871	4772	4611	4512	4351	4822	4562	51	1397	500	3270	5	1	10227950	470	-13.97	4.91	12	0.18	-329.00	936.00	7760	20230302	-40.79	3870	20221017	18.73	7760	-40.79	20230302	4160	10.46	20230103	7760	-40.79	20230302	3870	18.73	20221017	0.81	N	347700	500	51 억		143003	N	N	0	N	00	N
79	20230818	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	-150	5	-3.21	69219435	15317	48.04	4600	4650	4485	6070	3275	4675	4519.12	1.40	0	-1112	4871	4772	4611	4512	4351	4822	4562	51	1397	500	3270	5	1	10227950	463	-13.75	4.83	12	0.15	-329.00	936.00	7760	20230302	-41.69	3870	20221017	16.93	7760	-41.69	20230302	4160	8.77	20230103	7760	-41.69	20230302	3870	16.93	20221017	0.81	N	347700	500	51 억		143003	N	N	0	N	00	N
80	20230818	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-155	5	-3.32	59854720	13248	41.55	4600	4650	4485	6070	3275	4675	4518.02	1.40	0	-1417	4871	4772	4611	4512	4351	4822	4562	51	1397	500	3270	5	1	10227950	462	-13.74	4.83	12	0.13	-329.00	936.00	7760	20230302	-41.75	3870	20221017	16.80	7760	-41.75	20230302	4160	8.65	20230103	7760	-41.75	20230302	3870	16.80	20221017	0.81	N	347700	500	51 억		143003	N	N	0	N	00	N
81	20230818	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-90	5	-1.93	10171035	2239	7.02	4600	4600	4505	6070	3275	4675	4542.67	1.40	0	9	4871	4772	4611	4512	4351	4822	4562	51	1397	500	3270	5	1	10227950	469	-13.94	4.90	12	0.02	-329.00	936.00	7760	20230302	-40.91	3870	20221017	18.48	7760	-40.91	20230302	4160	10.22	20230103	7760	-40.91	20230302	3870	18.48	20221017	0.81	N	347700	500	51 억		143003	N	N	0	N	00	N
82	20230817	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	110	2	2.41	145667535	31873	73.72	4565	4710	4450	5930	3200	4565	4570.25	1.37	0	2938	4871	4717	4626	4472	4381	4672	4427	51	1365	500	3190	5	1	10227950	478	-14.21	4.99	12	0.31	-329.00	936.00	7760	20230302	-39.76	3870	20221017	20.80	7760	-39.76	20230302	4160	12.38	20230103	7760	-39.76	20230302	3870	20.80	20221017	0.80	N	347700	500	51 억		140065	N	N	0	N	00	N
83	20230817	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	85	2	1.86	136659200	29937	69.24	4565	4710	4450	5930	3200	4565	4564.89	1.37	0	2398	4871	4717	4626	4472	4381	4672	4427	51	1365	500	3190	5	1	10227950	476	-14.13	4.97	12	0.29	-329.00	936.00	7760	20230302	-40.08	3870	20221017	20.16	7760	-40.08	20230302	4160	11.78	20230103	7760	-40.08	20230302	3870	20.16	20221017	0.80	N	347700	500	51 억		140065	N	N	0	N	00	N
84	20230817	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	105	2	2.30	119227385	26201	60.60	4565	4710	4450	5930	3200	4565	4550.49	1.37	0	2271	4871	4717	4626	4472	4381	4672	4427	51	1365	500	3190	5	1	10227950	478	-14.19	4.99	12	0.26	-329.00	936.00	7760	20230302	-39.82	3870	20221017	20.67	7760	-39.82	20230302	4160	12.26	20230103	7760	-39.82	20230302	3870	20.67	20221017	0.80	N	347700	500	51 억		140065	N	N	0	N	00	N
85	20230817	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	10	2	0.22	96399960	21287	49.24	4565	4665	4450	5930	3200	4565	4528.58	1.37	0	1518	4871	4717	4626	4472	4381	4672	4427	51	1365	500	3190	5	1	10227950	468	-13.91	4.89	12	0.21	-329.00	936.00	7760	20230302	-41.04	3870	20221017	18.22	7760	-41.04	20230302	4160	9.98	20230103	7760	-41.04	20230302	3870	18.22	20221017	0.80	N	347700	500	51 억		140065	N	N	0	N	00	N
86	20230817	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	0	3	0.00	87328710	19303	44.65	4565	4665	4450	5930	3200	4565	4524.10	1.37	0	213	4871	4717	4626	4472	4381	4672	4427	51	1365	500	3190	5	1	10227950	467	-13.88	4.88	12	0.19	-329.00	936.00	7760	20230302	-41.17	3870	20221017	17.96	7760	-41.17	20230302	4160	9.74	20230103	7760	-41.17	20230302	3870	17.96	20221017	0.80	N	347700	500	51 억		140065	N	N	0	N	00	N
87	20230817	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-30	5	-0.66	79823215	17651	40.83	4565	4665	4450	5930	3200	4565	4522.31	1.37	0	89	4871	4717	4626	4472	4381	4672	4427	51	1365	500	3190	5	1	10227950	464	-13.78	4.85	12	0.17	-329.00	936.00	7760	20230302	-41.56	3870	20221017	17.18	7760	-41.56	20230302	4160	9.01	20230103	7760	-41.56	20230302	3870	17.18	20221017	0.80	N	347700	500	51 억		140065	N	N	0	N	00	N
88	20230817	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-5	5	-0.11	42146805	9287	21.48	4565	4665	4500	5930	3200	4565	4538.26	1.37	0	199	4871	4717	4626	4472	4381	4672	4427	51	1365	500	3190	5	1	10227950	466	-13.86	4.87	12	0.09	-329.00	936.00	7760	20230302	-41.24	3870	20221017	17.83	7760	-41.24	20230302	4160	9.62	20230103	7760	-41.24	20230302	3870	17.83	20221017	0.80	N	347700	500	51 억		140065	N	N	0	N	00	N
89	20230817	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	0	3	0.00	5136770	1118	2.59	4565	4665	4565	5930	3200	4565	4594.61	1.37	0	-454	4871	4717	4626	4472	4381	4672	4427	51	1365	500	3190	5	1	10227950	467	-13.88	4.88	12	0.01	-329.00	936.00	7760	20230302	-41.17	3870	20221017	17.96	7760	-41.17	20230302	4160	9.74	20230103	7760	-41.17	20230302	3870	17.96	20221017	0.80	N	347700	500	51 억		140065	N	N	0	N	00	N
90	20230816	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-230	5	-4.80	198250750	43215	153.59	4745	4780	4535	6230	3360	4795	4587.57	1.43	0	-5819	5018	4906	4838	4726	4658	4872	4692	51	1435	500	3350	5	1	10227950	467	-13.88	4.88	12	0.42	-329.00	936.00	7760	20230302	-41.17	3870	20221017	17.96	7760	-41.17	20230302	4160	9.74	20230103	7760	-41.17	20230302	3870	17.96	20221017	0.81	N	347700	500	51 억		145884	N	N	0	N	00	N
91	20230816	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-210	5	-4.38	193187960	42110	149.67	4745	4780	4535	6230	3360	4795	4587.69	1.43	0	-5787	5018	4906	4838	4726	4658	4872	4692	51	1435	500	3350	5	1	10227950	469	-13.94	4.90	12	0.41	-329.00	936.00	7760	20230302	-40.91	3870	20221017	18.48	7760	-40.91	20230302	4160	10.22	20230103	7760	-40.91	20230302	3870	18.48	20221017	0.81	N	347700	500	51 억		145884	N	N	0	N	00	N
92	20230816	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-235	5	-4.90	161303785	35115	124.80	4745	4780	4535	6230	3360	4795	4593.57	1.43	0	-2757	5018	4906	4838	4726	4658	4872	4692	51	1435	500	3350	5	1	10227950	466	-13.86	4.87	12	0.34	-329.00	936.00	7760	20230302	-41.24	3870	20221017	17.83	7760	-41.24	20230302	4160	9.62	20230103	7760	-41.24	20230302	3870	17.83	20221017	0.81	N	347700	500	51 억		145884	N	N	0	N	00	N
93	20230816	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	-215	5	-4.48	144878270	31516	112.01	4745	4780	4535	6230	3360	4795	4596.96	1.43	0	-1765	5018	4906	4838	4726	4658	4872	4692	51	1435	500	3350	5	1	10227950	468	-13.92	4.89	12	0.31	-329.00	936.00	7760	20230302	-40.98	3870	20221017	18.35	7760	-40.98	20230302	4160	10.10	20230103	7760	-40.98	20230302	3870	18.35	20221017	0.81	N	347700	500	51 억		145884	N	N	0	N	00	N
94	20230816	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-255	5	-5.32	140962920	30660	108.97	4745	4780	4535	6230	3360	4795	4597.60	1.43	0	-1863	5018	4906	4838	4726	4658	4872	4692	51	1435	500	3350	5	1	10227950	464	-13.80	4.85	12	0.30	-329.00	936.00	7760	20230302	-41.49	3870	20221017	17.31	7760	-41.49	20230302	4160	9.13	20230103	7760	-41.49	20230302	3870	17.31	20221017	0.81	N	347700	500	51 억		145884	N	N	0	N	00	N
95	20230816	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-225	5	-4.69	104244700	22602	80.33	4745	4780	4550	6230	3360	4795	4612.17	1.43	0	474	5018	4906	4838	4726	4658	4872	4692	51	1435	500	3350	5	1	10227950	467	-13.89	4.88	12	0.22	-329.00	936.00	7760	20230302	-41.11	3870	20221017	18.09	7760	-41.11	20230302	4160	9.86	20230103	7760	-41.11	20230302	3870	18.09	20221017	0.81	N	347700	500	51 억		145884	N	N	0	N	00	N
96	20230816	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-160	5	-3.34	64436660	13913	49.45	4745	4780	4570	6230	3360	4795	4631.38	1.43	0	176	5018	4906	4838	4726	4658	4872	4692	51	1435	500	3350	5	1	10227950	474	-14.09	4.95	12	0.14	-329.00	936.00	7760	20230302	-40.27	3870	20221017	19.77	7760	-40.27	20230302	4160	11.42	20230103	7760	-40.27	20230302	3870	19.77	20221017	0.81	N	347700	500	51 억		145884	N	N	0	N	00	N
97	20230816	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-15	5	-0.31	6964475	1464	5.20	4745	4780	4745	6230	3360	4795	4757.10	1.43	0	-576	5018	4906	4838	4726	4658	4872	4692	51	1435	500	3350	5	1	10227950	489	-14.53	5.11	12	0.01	-329.00	936.00	7760	20230302	-38.40	3870	20221017	23.51	7760	-38.40	20230302	4160	14.90	20230103	7760	-38.40	20230302	3870	23.51	20221017	0.81	N	347700	500	51 억		145884	N	N	0	N	00	N
98	20230814	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-105	5	-2.14	135419540	28121	81.24	4950	4950	4770	6370	3430	4900	4815.27	1.48	0	-4151	5050	4975	4870	4795	4690	5012	4832	51	1470	500	3430	5	1	10227950	490	-14.57	5.12	12	0.27	-329.00	936.00	7760	20230302	-38.21	3870	20221017	23.90	7760	-38.21	20230302	4160	15.26	20230103	7760	-38.21	20230302	3870	23.90	20221017	0.77	N	347700	500	51 억		150946	N	N	0	N	00	N
99	20230814	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-90	5	-1.84	126069335	26172	75.61	4950	4950	4770	6370	3430	4900	4816.60	1.48	0	-4315	5050	4975	4870	4795	4690	5012	4832	51	1470	500	3430	5	1	10227950	492	-14.62	5.14	12	0.26	-329.00	936.00	7760	20230302	-38.02	3870	20221017	24.29	7760	-38.02	20230302	4160	15.62	20230103	7760	-38.02	20230302	3870	24.29	20221017	0.77	N	347700	500	51 억		150946	N	N	0	N	00	N
100	20230814	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-60	5	-1.22	104482665	21686	62.65	4950	4950	4770	6370	3430	4900	4817.56	1.48	0	-3961	5050	4975	4870	4795	4690	5012	4832	51	1470	500	3430	5	1	10227950	495	-14.71	5.17	12	0.21	-329.00	936.00	7760	20230302	-37.63	3870	20221017	25.06	7760	-37.63	20230302	4160	16.35	20230103	7760	-37.63	20230302	3870	25.06	20221017	0.77	N	347700	500	51 억		150946	N	N	0	N	00	N
101	20230814	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-85	5	-1.73	91613780	19022	54.95	4950	4950	4770	6370	3430	4900	4815.71	1.48	0	-3810	5050	4975	4870	4795	4690	5012	4832	51	1470	500	3430	5	1	10227950	492	-14.64	5.14	12	0.19	-329.00	936.00	7760	20230302	-37.95	3870	20221017	24.42	7760	-37.95	20230302	4160	15.75	20230103	7760	-37.95	20230302	3870	24.42	20221017	0.77	N	347700	500	51 억		150946	N	N	0	N	00	N
102	20230814	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-50	5	-1.02	85877140	17834	51.52	4950	4950	4770	6370	3430	4900	4814.84	1.48	0	-4117	5050	4975	4870	4795	4690	5012	4832	51	1470	500	3430	5	1	10227950	496	-14.74	5.18	12	0.17	-329.00	936.00	7760	20230302	-37.50	3870	20221017	25.32	7760	-37.50	20230302	4160	16.59	20230103	7760	-37.50	20230302	3870	25.32	20221017	0.77	N	347700	500	51 억		150946	N	N	0	N	00	N
103	20230814	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-60	5	-1.22	74489325	15470	44.69	4950	4950	4770	6370	3430	4900	4814.47	1.48	0	-4255	5050	4975	4870	4795	4690	5012	4832	51	1470	500	3430	5	1	10227950	495	-14.71	5.17	12	0.15	-329.00	936.00	7760	20230302	-37.63	3870	20221017	25.06	7760	-37.63	20230302	4160	16.35	20230103	7760	-37.63	20230302	3870	25.06	20221017	0.77	N	347700	500	51 억		150946	N	N	0	N	00	N
104	20230814	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-100	5	-2.04	59530080	12357	35.70	4950	4950	4770	6370	3430	4900	4816.78	1.48	0	-3506	5050	4975	4870	4795	4690	5012	4832	51	1470	500	3430	5	1	10227950	491	-14.59	5.13	12	0.12	-329.00	936.00	7760	20230302	-38.14	3870	20221017	24.03	7760	-38.14	20230302	4160	15.38	20230103	7760	-38.14	20230302	3870	24.03	20221017	0.77	N	347700	500	51 억		150946	N	N	0	N	00	N
105	20230814	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-100	5	-2.04	29281825	6042	17.46	4950	4950	4800	6370	3430	4900	4845.39	1.48	0	-2298	5050	4975	4870	4795	4690	5012	4832	51	1470	500	3430	5	1	10227950	491	-14.59	5.13	12	0.06	-329.00	936.00	7760	20230302	-38.14	3870	20221017	24.03	7760	-38.14	20230302	4160	15.38	20230103	7760	-38.14	20230302	3870	24.03	20221017	0.77	N	347700	500	51 억		150946	N	N	0	N	00	N
106	20230811	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	60	2	1.24	167757880	34611	71.63	4840	4945	4765	6290	3390	4840	4845.83	1.46	0	1278	5023	4931	4758	4666	4493	4977	4712	51	1450	500	3380	5	1	10227950	501	-14.89	5.24	12	0.34	-329.00	936.00	7760	20230302	-36.86	3870	20221017	26.61	7760	-36.86	20230302	4160	17.79	20230103	7760	-36.86	20230302	3870	26.61	20221017	0.78	N	347700	500	51 억		149668	N	N	0	N	00	N
107	20230811	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	45	2	0.93	157307825	32472	67.20	4840	4945	4765	6290	3390	4840	4844.41	1.46	0	1713	5023	4931	4758	4666	4493	4977	4712	51	1450	500	3380	5	1	10227950	500	-14.85	5.22	12	0.32	-329.00	936.00	7760	20230302	-37.05	3870	20221017	26.23	7760	-37.05	20230302	4160	17.43	20230103	7760	-37.05	20230302	3870	26.23	20221017	0.78	N	347700	500	51 억		149668	N	N	0	N	00	N
108	20230811	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	0	3	0.00	115491445	23871	49.40	4840	4885	4765	6290	3390	4840	4838.15	1.46	0	2900	5023	4931	4758	4666	4493	4977	4712	51	1450	500	3380	5	1	10227950	495	-14.71	5.17	12	0.23	-329.00	936.00	7760	20230302	-37.63	3870	20221017	25.06	7760	-37.63	20230302	4160	16.35	20230103	7760	-37.63	20230302	3870	25.06	20221017	0.78	N	347700	500	51 억		149668	N	N	0	N	00	N
109	20230811	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	10	2	0.21	94593065	19561	40.48	4840	4885	4765	6290	3390	4840	4835.80	1.46	0	2467	5023	4931	4758	4666	4493	4977	4712	51	1450	500	3380	5	1	10227950	496	-14.74	5.18	12	0.19	-329.00	936.00	7760	20230302	-37.50	3870	20221017	25.32	7760	-37.50	20230302	4160	16.59	20230103	7760	-37.50	20230302	3870	25.32	20221017	0.78	N	347700	500	51 억		149668	N	N	0	N	00	N
110	20230811	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	15	2	0.31	83027520	17178	35.55	4840	4885	4765	6290	3390	4840	4833.36	1.46	0	2200	5023	4931	4758	4666	4493	4977	4712	51	1450	500	3380	5	1	10227950	497	-14.76	5.19	12	0.17	-329.00	936.00	7760	20230302	-37.44	3870	20221017	25.45	7760	-37.44	20230302	4160	16.71	20230103	7760	-37.44	20230302	3870	25.45	20221017	0.78	N	347700	500	51 억		149668	N	N	0	N	00	N
111	20230811	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-15	5	-0.31	70297425	14554	30.12	4840	4885	4765	6290	3390	4840	4830.11	1.46	0	2009	5023	4931	4758	4666	4493	4977	4712	51	1450	500	3380	5	1	10227950	493	-14.67	5.15	12	0.14	-329.00	936.00	7760	20230302	-37.82	3870	20221017	24.68	7760	-37.82	20230302	4160	15.99	20230103	7760	-37.82	20230302	3870	24.68	20221017	0.78	N	347700	500	51 억		149668	N	N	0	N	00	N
112	20230811	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-5	5	-0.10	46578105	9638	19.95	4840	4885	4765	6290	3390	4840	4832.76	1.46	0	914	5023	4931	4758	4666	4493	4977	4712	51	1450	500	3380	5	1	10227950	495	-14.70	5.17	12	0.09	-329.00	936.00	7760	20230302	-37.69	3870	20221017	24.94	7760	-37.69	20230302	4160	16.23	20230103	7760	-37.69	20230302	3870	24.94	20221017	0.78	N	347700	500	51 억		149668	N	N	0	N	00	N
113	20230811	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-45	5	-0.93	7197715	1499	3.10	4840	4840	4785	6290	3390	4840	4801.68	1.46	0	412	5023	4931	4758	4666	4493	4977	4712	51	1450	500	3380	5	1	10227950	490	-14.57	5.12	12	0.01	-329.00	936.00	7760	20230302	-38.21	3870	20221017	23.90	7760	-38.21	20230302	4160	15.26	20230103	7760	-38.21	20230302	3870	23.90	20221017	0.78	N	347700	500	51 억		149668	N	N	0	N	00	N
114	20230810	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	20	2	0.41	225860935	48203	166.72	4770	4850	4585	6260	3375	4820	4684.62	1.39	0	6660	4996	4907	4731	4642	4466	4952	4687	51	1442	500	3370	5	1	10227950	495	-14.71	5.17	12	0.47	-329.00	936.00	7760	20230302	-37.63	3870	20221017	25.06	7760	-37.63	20230302	4160	16.35	20230103	7760	-37.63	20230302	3870	25.06	20221017	0.79	N	347700	500	51 억		141667	N	N	0	N	00	N
115	20230810	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-10	5	-0.21	208121835	44534	154.03	4770	4850	4585	6260	3375	4820	4673.32	1.39	0	7076	4996	4907	4731	4642	4466	4952	4687	51	1442	500	3370	5	1	10227950	492	-14.62	5.14	12	0.44	-329.00	936.00	7760	20230302	-38.02	3870	20221017	24.29	7760	-38.02	20230302	4160	15.62	20230103	7760	-38.02	20230302	3870	24.29	20221017	0.79	N	347700	500	51 억		141667	N	N	0	N	00	N
116	20230810	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-95	5	-1.97	183569310	39392	136.25	4770	4850	4585	6260	3375	4820	4660.07	1.39	0	7864	4996	4907	4731	4642	4466	4952	4687	51	1442	500	3370	5	1	10227950	483	-14.36	5.05	12	0.39	-329.00	936.00	7760	20230302	-39.11	3870	20221017	22.09	7760	-39.11	20230302	4160	13.58	20230103	7760	-39.11	20230302	3870	22.09	20221017	0.79	N	347700	500	51 억		141667	N	N	0	N	00	N
117	20230810	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-90	5	-1.87	168884345	36319	125.62	4770	4850	4585	6260	3375	4820	4650.03	1.39	0	7886	4996	4907	4731	4642	4466	4952	4687	51	1442	500	3370	5	1	10227950	484	-14.38	5.05	12	0.36	-329.00	936.00	7760	20230302	-39.05	3870	20221017	22.22	7760	-39.05	20230302	4160	13.70	20230103	7760	-39.05	20230302	3870	22.22	20221017	0.79	N	347700	500	51 억		141667	N	N	0	N	00	N
118	20230810	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-85	5	-1.76	157271700	33862	117.12	4770	4850	4585	6260	3375	4820	4644.49	1.39	0	7315	4996	4907	4731	4642	4466	4952	4687	51	1442	500	3370	5	1	10227950	484	-14.39	5.06	12	0.33	-329.00	936.00	7760	20230302	-38.98	3870	20221017	22.35	7760	-38.98	20230302	4160	13.82	20230103	7760	-38.98	20230302	3870	22.35	20221017	0.79	N	347700	500	51 억		141667	N	N	0	N	00	N
119	20230810	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-210	5	-4.36	123202115	26558	91.86	4770	4850	4585	6260	3375	4820	4638.98	1.39	0	7173	4996	4907	4731	4642	4466	4952	4687	51	1442	500	3370	5	1	10227950	472	-14.01	4.93	12	0.26	-329.00	936.00	7760	20230302	-40.59	3870	20221017	19.12	7760	-40.59	20230302	4160	10.82	20230103	7760	-40.59	20230302	3870	19.12	20221017	0.79	N	347700	500	51 억		141667	N	N	0	N	00	N
120	20230810	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-130	5	-2.70	27546520	5832	20.17	4770	4850	4660	6260	3375	4820	4723.34	1.39	0	671	4996	4907	4731	4642	4466	4952	4687	51	1442	500	3370	5	1	10227950	480	-14.26	5.01	12	0.06	-329.00	936.00	7760	20230302	-39.56	3870	20221017	21.19	7760	-39.56	20230302	4160	12.74	20230103	7760	-39.56	20230302	3870	21.19	20221017	0.79	N	347700	500	51 억		141667	N	N	0	N	00	N
121	20230810	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	10	2	0.21	3896875	811	2.81	4770	4850	4765	6260	3375	4820	4805.02	1.39	0	-545	4996	4907	4731	4642	4466	4952	4687	51	1442	500	3370	5	1	10227950	494	-14.68	5.16	12	0.01	-329.00	936.00	7760	20230302	-37.76	3870	20221017	24.81	7760	-37.76	20230302	4160	16.11	20230103	7760	-37.76	20230302	3870	24.81	20221017	0.79	N	347700	500	51 억		141667	N	N	0	N	00	N
122	20230809	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	250	2	5.47	134937400	28698	50.84	4570	4820	4555	5940	3200	4570	4701.31	1.31	0	7951	4976	4772	4641	4437	4306	4707	4372	51	1370	500	3190	5	1	10227950	493	-14.65	5.15	12	0.28	-329.00	936.00	7760	20230302	-37.89	3870	20221017	24.55	7760	-37.89	20230302	4160	15.87	20230103	7760	-37.89	20230302	3870	24.55	20221017	0.80	N	347700	500	51 억		133716	N	N	0	N	00	N
123	20230809	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	185	2	4.05	117250380	24995	44.28	4570	4790	4555	5940	3200	4570	4690.95	1.31	0	7945	4976	4772	4641	4437	4306	4707	4372	51	1370	500	3190	5	1	10227950	486	-14.45	5.08	12	0.24	-329.00	936.00	7760	20230302	-38.72	3870	20221017	22.87	7760	-38.72	20230302	4160	14.30	20230103	7760	-38.72	20230302	3870	22.87	20221017	0.80	N	347700	500	51 억		133716	N	N	0	N	00	N
124	20230809	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	160	2	3.50	104589585	22321	39.54	4570	4790	4555	5940	3200	4570	4685.70	1.31	0	7001	4976	4772	4641	4437	4306	4707	4372	51	1370	500	3190	5	1	10227950	484	-14.38	5.05	12	0.22	-329.00	936.00	7760	20230302	-39.05	3870	20221017	22.22	7760	-39.05	20230302	4160	13.70	20230103	7760	-39.05	20230302	3870	22.22	20221017	0.80	N	347700	500	51 억		133716	N	N	0	N	00	N
125	20230809	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	180	2	3.94	94416320	20174	35.74	4570	4790	4555	5940	3200	4570	4680.10	1.31	0	6440	4976	4772	4641	4437	4306	4707	4372	51	1370	500	3190	5	1	10227950	486	-14.44	5.07	12	0.20	-329.00	936.00	7760	20230302	-38.79	3870	20221017	22.74	7760	-38.79	20230302	4160	14.18	20230103	7760	-38.79	20230302	3870	22.74	20221017	0.80	N	347700	500	51 억		133716	N	N	0	N	00	N
126	20230809	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	140	2	3.06	88528455	18931	33.54	4570	4790	4555	5940	3200	4570	4676.37	1.31	0	6032	4976	4772	4641	4437	4306	4707	4372	51	1370	500	3190	5	1	10227950	482	-14.32	5.03	12	0.19	-329.00	936.00	7760	20230302	-39.30	3870	20221017	21.71	7760	-39.30	20230302	4160	13.22	20230103	7760	-39.30	20230302	3870	21.71	20221017	0.80	N	347700	500	51 억		133716	N	N	0	N	00	N
127	20230809	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	170	2	3.72	78731080	16853	29.85	4570	4790	4555	5940	3200	4570	4671.64	1.31	0	5911	4976	4772	4641	4437	4306	4707	4372	51	1370	500	3190	5	1	10227950	485	-14.41	5.06	12	0.16	-329.00	936.00	7760	20230302	-38.92	3870	20221017	22.48	7760	-38.92	20230302	4160	13.94	20230103	7760	-38.92	20230302	3870	22.48	20221017	0.80	N	347700	500	51 억		133716	N	N	0	N	00	N
128	20230809	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	180	2	3.94	64485045	13851	24.54	4570	4755	4555	5940	3200	4570	4655.62	1.31	0	5091	4976	4772	4641	4437	4306	4707	4372	51	1370	500	3190	5	1	10227950	486	-14.44	5.07	12	0.14	-329.00	936.00	7760	20230302	-38.79	3870	20221017	22.74	7760	-38.79	20230302	4160	14.18	20230103	7760	-38.79	20230302	3870	22.74	20221017	0.80	N	347700	500	51 억		133716	N	N	0	N	00	N
129	20230809	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	130	2	2.84	20893880	4534	8.03	4570	4700	4555	5940	3200	4570	4608.27	1.31	0	1764	4976	4772	4641	4437	4306	4707	4372	51	1370	500	3190	5	1	10227950	481	-14.29	5.02	12	0.04	-329.00	936.00	7760	20230302	-39.43	3870	20221017	21.45	7760	-39.43	20230302	4160	12.98	20230103	7760	-39.43	20230302	3870	21.45	20221017	0.80	N	347700	500	51 억		133716	N	N	0	N	00	N
130	20230808	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-130	5	-2.77	260599285	56435	143.89	4725	4845	4510	6110	3290	4700	4618.12	1.34	0	-3227	5000	4850	4750	4600	4500	4800	4550	51	1410	500	3290	5	1	10227950	467	-13.89	4.88	12	0.55	-329.00	936.00	7760	20230302	-41.11	3870	20221017	18.09	7760	-41.11	20230302	4160	9.86	20230103	7760	-41.11	20230302	3870	18.09	20221017	0.81	N	347700	500	51 억		136943	N	N	0	N	00	N
131	20230808	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-170	5	-3.62	215148060	46398	118.30	4725	4845	4520	6110	3290	4700	4637.01	1.34	0	-3238	5000	4850	4750	4600	4500	4800	4550	51	1410	500	3290	5	1	10227950	463	-13.77	4.84	12	0.45	-329.00	936.00	7760	20230302	-41.62	3870	20221017	17.05	7760	-41.62	20230302	4160	8.89	20230103	7760	-41.62	20230302	3870	17.05	20221017	0.81	N	347700	500	51 억		136943	N	N	0	N	00	N
132	20230808	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-125	5	-2.66	185458700	39875	101.67	4725	4845	4560	6110	3290	4700	4651.00	1.34	0	-2674	5000	4850	4750	4600	4500	4800	4550	51	1410	500	3290	5	1	10227950	468	-13.91	4.89	12	0.39	-329.00	936.00	7760	20230302	-41.04	3870	20221017	18.22	7760	-41.04	20230302	4160	9.98	20230103	7760	-41.04	20230302	3870	18.22	20221017	0.81	N	347700	500	51 억		136943	N	N	0	N	00	N
133	20230808	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-115	5	-2.45	174202190	37415	95.40	4725	4845	4570	6110	3290	4700	4655.95	1.34	0	-2418	5000	4850	4750	4600	4500	4800	4550	51	1410	500	3290	5	1	10227950	469	-13.94	4.90	12	0.37	-329.00	936.00	7760	20230302	-40.91	3870	20221017	18.48	7760	-40.91	20230302	4160	10.22	20230103	7760	-40.91	20230302	3870	18.48	20221017	0.81	N	347700	500	51 억		136943	N	N	0	N	00	N
134	20230808	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	-105	5	-2.23	141373210	30255	77.14	4725	4845	4585	6110	3290	4700	4672.72	1.34	0	-2989	5000	4850	4750	4600	4500	4800	4550	51	1410	500	3290	5	1	10227950	470	-13.97	4.91	12	0.30	-329.00	936.00	7760	20230302	-40.79	3870	20221017	18.73	7760	-40.79	20230302	4160	10.46	20230103	7760	-40.79	20230302	3870	18.73	20221017	0.81	N	347700	500	51 억		136943	N	N	0	N	00	N
135	20230808	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-80	5	-1.70	111765840	23825	60.75	4725	4845	4615	6110	3290	4700	4691.12	1.34	0	-484	5000	4850	4750	4600	4500	4800	4550	51	1410	500	3290	5	1	10227950	473	-14.04	4.94	12	0.23	-329.00	936.00	7760	20230302	-40.46	3870	20221017	19.38	7760	-40.46	20230302	4160	11.06	20230103	7760	-40.46	20230302	3870	19.38	20221017	0.81	N	347700	500	51 억		136943	N	N	0	N	00	N
136	20230808	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	20	2	0.43	60956490	12925	32.96	4725	4845	4665	6110	3290	4700	4716.17	1.34	0	2163	5000	4850	4750	4600	4500	4800	4550	51	1410	500	3290	5	1	10227950	483	-14.35	5.04	12	0.13	-329.00	936.00	7760	20230302	-39.18	3870	20221017	21.96	7760	-39.18	20230302	4160	13.46	20230103	7760	-39.18	20230302	3870	21.96	20221017	0.81	N	347700	500	51 억		136943	N	N	0	N	00	N
137	20230808	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-25	5	-0.53	10946185	2305	5.88	4725	4845	4665	6110	3290	4700	4748.89	1.34	0	-19	5000	4850	4750	4600	4500	4800	4550	51	1410	500	3290	5	1	10227950	478	-14.21	4.99	12	0.02	-329.00	936.00	7760	20230302	-39.76	3870	20221017	20.80	7760	-39.76	20230302	4160	12.38	20230103	7760	-39.76	20230302	3870	20.80	20221017	0.81	N	347700	500	51 억		136943	N	N	0	N	00	N
138	20230807	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-110	5	-2.29	185986330	39080	76.62	4810	4900	4650	6250	3370	4810	4759.12	1.26	0	7913	5236	5022	4886	4672	4536	4955	4605	51	1440	500	3360	5	1	10227950	481	-14.29	5.02	12	0.38	-329.00	936.00	7760	20230302	-39.43	3870	20221017	21.45	7760	-39.43	20230302	4160	12.98	20230103	7760	-39.43	20230302	3870	21.45	20221017	0.81	N	347700	500	51 억		129030	N	N	0	N	00	N
139	20230807	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-70	5	-1.46	166079435	34850	68.32	4810	4900	4650	6250	3370	4810	4765.55	1.26	0	10135	5236	5022	4886	4672	4536	4955	4605	51	1440	500	3360	5	1	10227950	485	-14.41	5.06	12	0.34	-329.00	936.00	7760	20230302	-38.92	3870	20221017	22.48	7760	-38.92	20230302	4160	13.94	20230103	7760	-38.92	20230302	3870	22.48	20221017	0.81	N	347700	500	51 억		129030	N	N	0	N	00	N
140	20230807	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-10	5	-0.21	135247465	28364	55.61	4810	4900	4650	6250	3370	4810	4768.28	1.26	0	7465	5236	5022	4886	4672	4536	4955	4605	51	1440	500	3360	5	1	10227950	491	-14.59	5.13	12	0.28	-329.00	936.00	7760	20230302	-38.14	3870	20221017	24.03	7760	-38.14	20230302	4160	15.38	20230103	7760	-38.14	20230302	3870	24.03	20221017	0.81	N	347700	500	51 억		129030	N	N	0	N	00	N
141	20230807	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	0	3	0.00	119443840	25075	49.16	4810	4900	4650	6250	3370	4810	4763.46	1.26	0	7170	5236	5022	4886	4672	4536	4955	4605	51	1440	500	3360	5	1	10227950	492	-14.62	5.14	12	0.25	-329.00	936.00	7760	20230302	-38.02	3870	20221017	24.29	7760	-38.02	20230302	4160	15.62	20230103	7760	-38.02	20230302	3870	24.29	20221017	0.81	N	347700	500	51 억		129030	N	N	0	N	00	N
142	20230807	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-15	5	-0.31	94257225	19836	38.89	4810	4900	4650	6250	3370	4810	4751.83	1.26	0	5768	5236	5022	4886	4672	4536	4955	4605	51	1440	500	3360	5	1	10227950	490	-14.57	5.12	12	0.19	-329.00	936.00	7760	20230302	-38.21	3870	20221017	23.90	7760	-38.21	20230302	4160	15.26	20230103	7760	-38.21	20230302	3870	23.90	20221017	0.81	N	347700	500	51 억		129030	N	N	0	N	00	N
143	20230807	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-60	5	-1.25	80891550	17021	33.37	4810	4900	4650	6250	3370	4810	4752.46	1.26	0	5470	5236	5022	4886	4672	4536	4955	4605	51	1440	500	3360	5	1	10227950	486	-14.44	5.07	12	0.17	-329.00	936.00	7760	20230302	-38.79	3870	20221017	22.74	7760	-38.79	20230302	4160	14.18	20230103	7760	-38.79	20230302	3870	22.74	20221017	0.81	N	347700	500	51 억		129030	N	N	0	N	00	N
144	20230807	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-20	5	-0.42	63304930	13342	26.16	4810	4845	4650	6250	3370	4810	4744.79	1.26	0	5193	5236	5022	4886	4672	4536	4955	4605	51	1440	500	3360	5	1	10227950	490	-14.56	5.12	12	0.13	-329.00	936.00	7760	20230302	-38.27	3870	20221017	23.77	7760	-38.27	20230302	4160	15.14	20230103	7760	-38.27	20230302	3870	23.77	20221017	0.81	N	347700	500	51 억		129030	N	N	0	N	00	N
145	20230807	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-45	5	-0.94	39466060	8365	16.40	4810	4810	4650	6250	3370	4810	4718.00	1.26	0	2998	5236	5022	4886	4672	4536	4955	4605	51	1440	500	3360	5	1	10227950	487	-14.48	5.09	12	0.08	-329.00	936.00	7760	20230302	-38.60	3870	20221017	23.13	7760	-38.60	20230302	4160	14.54	20230103	7760	-38.60	20230302	3870	23.13	20221017	0.81	N	347700	500	51 억		129030	N	N	0	N	00	N
146	20230804	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-90	5	-1.84	245719010	50904	70.87	4945	5100	4750	6370	3430	4900	4827.11	1.29	0	-3905	5283	5091	4948	4756	4613	5020	4685	51	1470	500	3430	5	1	10227950	492	-14.62	5.14	12	0.50	-329.00	936.00	7760	20230302	-38.02	3870	20221017	24.29	7760	-38.02	20230302	4160	15.62	20230103	7760	-38.02	20230302	3870	24.29	20221017	0.82	N	347700	500	51 억		132449	N	N	0	N	00	N
147	20230804	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	-15	5	-0.31	212832565	44103	61.41	4945	5100	4750	6370	3430	4900	4825.81	1.29	0	-4327	5283	5091	4948	4756	4613	5020	4685	51	1470	500	3430	5	1	10227950	500	-14.85	5.22	12	0.43	-329.00	936.00	7760	20230302	-37.05	3870	20221017	26.23	7760	-37.05	20230302	4160	17.43	20230103	7760	-37.05	20230302	3870	26.23	20221017	0.82	N	347700	500	51 억		132449	N	N	0	N	00	N
148	20230804	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-5	5	-0.10	203778305	42245	58.82	4945	5100	4750	6370	3430	4900	4823.73	1.29	0	-4663	5283	5091	4948	4756	4613	5020	4685	51	1470	500	3430	5	1	10227950	501	-14.88	5.23	12	0.41	-329.00	936.00	7760	20230302	-36.92	3870	20221017	26.49	7760	-36.92	20230302	4160	17.67	20230103	7760	-36.92	20230302	3870	26.49	20221017	0.82	N	347700	500	51 억		132449	N	N	0	N	00	N
149	20230804	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-130	5	-2.65	181545990	37644	52.41	4945	5100	4750	6370	3430	4900	4822.71	1.29	0	-4708	5283	5091	4948	4756	4613	5020	4685	51	1470	500	3430	5	1	10227950	488	-14.50	5.10	12	0.37	-329.00	936.00	7760	20230302	-38.53	3870	20221017	23.26	7760	-38.53	20230302	4160	14.66	20230103	7760	-38.53	20230302	3870	23.26	20221017	0.82	N	347700	500	51 억		132449	N	N	0	N	00	N
150	20230804	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	-95	5	-1.94	168214935	34854	48.53	4945	5100	4750	6370	3430	4900	4826.27	1.29	0	-3402	5283	5091	4948	4756	4613	5020	4685	51	1470	500	3430	5	1	10227950	491	-14.60	5.13	12	0.34	-329.00	936.00	7760	20230302	-38.08	3870	20221017	24.16	7760	-38.08	20230302	4160	15.50	20230103	7760	-38.08	20230302	3870	24.16	20221017	0.82	N	347700	500	51 억		132449	N	N	0	N	00	N
151	20230804	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-85	5	-1.73	153679845	31834	44.32	4945	5100	4750	6370	3430	4900	4827.54	1.29	0	-3516	5283	5091	4948	4756	4613	5020	4685	51	1470	500	3430	5	1	10227950	492	-14.64	5.14	12	0.31	-329.00	936.00	7760	20230302	-37.95	3870	20221017	24.42	7760	-37.95	20230302	4160	15.75	20230103	7760	-37.95	20230302	3870	24.42	20221017	0.82	N	347700	500	51 억		132449	N	N	0	N	00	N
152	20230804	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-70	5	-1.43	108984375	22508	31.34	4945	5100	4795	6370	3430	4900	4842.03	1.29	0	-13	5283	5091	4948	4756	4613	5020	4685	51	1470	500	3430	5	1	10227950	494	-14.68	5.16	12	0.22	-329.00	936.00	7760	20230302	-37.76	3870	20221017	24.81	7760	-37.76	20230302	4160	16.11	20230103	7760	-37.76	20230302	3870	24.81	20221017	0.82	N	347700	500	51 억		132449	N	N	0	N	00	N
153	20230804	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-55	5	-1.12	18190990	3700	5.15	4945	5100	4800	6370	3430	4900	4916.48	1.29	0	-1124	5283	5091	4948	4756	4613	5020	4685	51	1470	500	3430	5	1	10227950	496	-14.73	5.18	12	0.04	-329.00	936.00	7760	20230302	-37.56	3870	20221017	25.19	7760	-37.56	20230302	4160	16.47	20230103	7760	-37.56	20230302	3870	25.19	20221017	0.82	N	347700	500	51 억		132449	N	N	0	N	00	N
154	20230803	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-150	5	-2.97	356018920	71822	29.08	5090	5140	4805	6560	3540	5050	4956.96	1.37	0	-8015	5780	5415	5185	4820	4590	5300	4705	51	1510	500	3530	5	1	10227950	501	-14.89	5.24	12	0.70	-329.00	936.00	7760	20230302	-36.86	3870	20221017	26.61	7760	-36.86	20230302	4160	17.79	20230103	7760	-36.86	20230302	3870	26.61	20221017	0.83	N	347700	500	51 억		140463	N	N	0	N	00	N
155	20230803	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	-165	5	-3.27	337199850	67977	27.52	5090	5140	4805	6560	3540	5050	4960.50	1.37	0	-7921	5780	5415	5185	4820	4590	5300	4705	51	1510	500	3530	5	1	10227950	500	-14.85	5.22	12	0.66	-329.00	936.00	7760	20230302	-37.05	3870	20221017	26.23	7760	-37.05	20230302	4160	17.43	20230103	7760	-37.05	20230302	3870	26.23	20221017	0.83	N	347700	500	51 억		140463	N	N	0	N	00	N
156	20230803	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-160	5	-3.17	317526650	63943	25.89	5090	5140	4805	6560	3540	5050	4965.78	1.37	0	-7656	5780	5415	5185	4820	4590	5300	4705	51	1510	500	3530	5	1	10227950	500	-14.86	5.22	12	0.63	-329.00	936.00	7760	20230302	-36.98	3870	20221017	26.36	7760	-36.98	20230302	4160	17.55	20230103	7760	-36.98	20230302	3870	26.36	20221017	0.83	N	347700	500	51 억		140463	N	N	0	N	00	N
157	20230803	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-140	5	-2.77	297055125	59767	24.20	5090	5140	4805	6560	3540	5050	4970.22	1.37	0	-7400	5780	5415	5185	4820	4590	5300	4705	51	1510	500	3530	5	1	10227950	502	-14.92	5.25	12	0.58	-329.00	936.00	7760	20230302	-36.73	3870	20221017	26.87	7760	-36.73	20230302	4160	18.03	20230103	7760	-36.73	20230302	3870	26.87	20221017	0.83	N	347700	500	51 억		140463	N	N	0	N	00	N
158	20230803	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	-165	5	-3.27	290455665	58420	23.65	5090	5140	4805	6560	3540	5050	4971.85	1.37	0	-7908	5780	5415	5185	4820	4590	5300	4705	51	1510	500	3530	5	1	10227950	500	-14.85	5.22	12	0.57	-329.00	936.00	7760	20230302	-37.05	3870	20221017	26.23	7760	-37.05	20230302	4160	17.43	20230103	7760	-37.05	20230302	3870	26.23	20221017	0.83	N	347700	500	51 억		140463	N	N	0	N	00	N
159	20230803	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-205	5	-4.06	284523225	57206	23.16	5090	5140	4805	6560	3540	5050	4973.66	1.37	0	-7711	5780	5415	5185	4820	4590	5300	4705	51	1510	500	3530	5	1	10227950	496	-14.73	5.18	12	0.56	-329.00	936.00	7760	20230302	-37.56	3870	20221017	25.19	7760	-37.56	20230302	4160	16.47	20230103	7760	-37.56	20230302	3870	25.19	20221017	0.83	N	347700	500	51 억		140463	N	N	0	N	00	N
160	20230803	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-135	5	-2.67	225169815	45091	18.25	5090	5140	4805	6560	3540	5050	4993.67	1.37	0	-6600	5780	5415	5185	4820	4590	5300	4705	51	1510	500	3530	5	1	10227950	503	-14.94	5.25	12	0.44	-329.00	936.00	7760	20230302	-36.66	3870	20221017	27.00	7760	-36.66	20230302	4160	18.15	20230103	7760	-36.66	20230302	3870	27.00	20221017	0.83	N	347700	500	51 억		140463	N	N	0	N	00	N
161	20230803	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-200	5	-3.96	62951280	12822	5.19	5090	5090	4805	6560	3540	5050	4909.62	1.37	0	-4258	5780	5415	5185	4820	4590	5300	4705	51	1510	500	3530	5	1	10227950	496	-14.74	5.18	12	0.13	-329.00	936.00	7760	20230302	-37.50	3870	20221017	25.32	7760	-37.50	20230302	4160	16.59	20230103	7760	-37.50	20230302	3870	25.32	20221017	0.83	N	347700	500	51 억		140463	N	N	0	N	00	N
162	20230802	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	75	2	1.51	1296679205	246983	292.69	5250	5550	4955	6460	3485	4975	5250.07	1.59	0	-22172	5435	5205	4970	4740	4505	5320	4855	51	1487	500	3480	10	1	10227950	517	-15.35	5.40	12	2.41	-329.00	936.00	7760	20230302	-34.92	3870	20221017	30.49	7760	-34.92	20230302	4160	21.39	20230103	7760	-34.92	20230302	3870	30.49	20221017	0.88	N	347700	500	51 억		162757	N	N	0	N	00	N
163	20230802	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-10	5	-0.20	1278424250	243352	288.38	5250	5550	4965	6460	3485	4975	5253.40	1.59	0	-22228	5435	5205	4970	4740	4505	5320	4855	51	1487	500	3480	5	1	10227950	508	-15.09	5.30	12	2.38	-329.00	936.00	7760	20230302	-36.02	3870	20221017	28.29	7760	-36.02	20230302	4160	19.35	20230103	7760	-36.02	20230302	3870	28.29	20221017	0.88	N	347700	500	51 억		162757	N	N	0	N	00	N
164	20230802	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	35	2	0.70	1237802485	235272	278.81	5250	5550	4975	6460	3485	4975	5261.16	1.59	0	-20211	5435	5205	4970	4740	4505	5320	4855	51	1487	500	3480	10	1	10227950	512	-15.23	5.35	12	2.30	-329.00	936.00	7760	20230302	-35.44	3870	20221017	29.46	7760	-35.44	20230302	4160	20.43	20230103	7760	-35.44	20230302	3870	29.46	20221017	0.88	N	347700	500	51 억		162757	N	N	0	N	00	N
165	20230802	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	115	2	2.31	1135370130	214911	254.68	5250	5550	5020	6460	3485	4975	5282.98	1.59	0	-8880	5435	5205	4970	4740	4505	5320	4855	51	1487	500	3480	10	1	10227950	521	-15.47	5.44	12	2.10	-329.00	936.00	7760	20230302	-34.41	3870	20221017	31.52	7760	-34.41	20230302	4160	22.36	20230103	7760	-34.41	20230302	3870	31.52	20221017	0.88	N	347700	500	51 억		162757	N	N	0	N	00	N
166	20230802	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	95	2	1.91	1053375710	198734	235.51	5250	5550	5020	6460	3485	4975	5300.43	1.59	0	-8723	5435	5205	4970	4740	4505	5320	4855	51	1487	500	3480	10	1	10227950	519	-15.41	5.42	12	1.94	-329.00	936.00	7760	20230302	-34.66	3870	20221017	31.01	7760	-34.66	20230302	4160	21.88	20230103	7760	-34.66	20230302	3870	31.01	20221017	0.88	N	347700	500	51 억		162757	N	N	0	N	00	N
167	20230802	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	255	2	5.13	989507650	186281	220.75	5250	5550	5020	6460	3485	4975	5311.91	1.59	0	-7816	5435	5205	4970	4740	4505	5320	4855	51	1487	500	3480	10	1	10227950	535	-15.90	5.59	12	1.82	-329.00	936.00	7760	20230302	-32.60	3870	20221017	35.14	7760	-32.60	20230302	4160	25.72	20230103	7760	-32.60	20230302	3870	35.14	20221017	0.88	N	347700	500	51 억		162757	N	N	0	N	00	N
168	20230802	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	375	2	7.54	818798930	153884	182.36	5250	5550	5020	6460	3485	4975	5320.88	1.59	0	-4552	5435	5205	4970	4740	4505	5320	4855	51	1487	500	3480	10	1	10227950	547	-16.26	5.72	12	1.50	-329.00	936.00	7760	20230302	-31.06	3870	20221017	38.24	7760	-31.06	20230302	4160	28.61	20230103	7760	-31.06	20230302	3870	38.24	20221017	0.88	N	347700	500	51 억		162757	N	N	0	N	00	N
169	20230802	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	85	2	1.71	90817140	17698	20.97	5250	5250	5020	6460	3485	4975	5131.49	1.59	0	-5864	5435	5205	4970	4740	4505	5320	4855	51	1487	500	3480	10	1	10227950	518	-15.38	5.41	12	0.17	-329.00	936.00	7760	20230302	-34.79	3870	20221017	30.75	7760	-34.79	20230302	4160	21.63	20230103	7760	-34.79	20230302	3870	30.75	20221017	0.88	N	347700	500	51 억		162757	N	N	0	N	00	N
170	20230801	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	285	2	6.08	416106055	83799	170.28	4735	5200	4735	6090	3285	4690	4965.52	1.53	0	4922	4843	4766	4658	4581	4473	4782	4597	51	1402	500	3280	5	1	10227950	509	-15.12	5.32	12	0.82	-329.00	936.00	7760	20230302	-35.89	3870	20221017	28.55	7760	-35.89	20230302	4160	19.59	20230103	7760	-35.89	20230302	3870	28.55	20221017	0.85	N	347700	500	51 억		156813	N	N	0	N	00	N
171	20230801	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	260	2	5.54	410649655	82700	168.05	4735	5200	4735	6090	3285	4690	4965.53	1.53	0	4693	4843	4766	4658	4581	4473	4782	4597	51	1402	500	3280	5	1	10227950	506	-15.05	5.29	12	0.81	-329.00	936.00	7760	20230302	-36.21	3870	20221017	27.91	7760	-36.21	20230302	4160	18.99	20230103	7760	-36.21	20230302	3870	27.91	20221017	0.85	N	347700	500	51 억		156813	N	N	0	N	00	N
172	20230801	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	210	2	4.48	380034040	76511	155.47	4735	5200	4735	6090	3285	4690	4967.05	1.53	0	4305	4843	4766	4658	4581	4473	4782	4597	51	1402	500	3280	5	1	10227950	501	-14.89	5.24	12	0.75	-329.00	936.00	7760	20230302	-36.86	3870	20221017	26.61	7760	-36.86	20230302	4160	17.79	20230103	7760	-36.86	20230302	3870	26.61	20221017	0.85	N	347700	500	51 억		156813	N	N	0	N	00	N
173	20230801	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	320	2	6.82	351778510	70792	143.85	4735	5200	4735	6090	3285	4690	4969.18	1.53	0	4560	4843	4766	4658	4581	4473	4782	4597	51	1402	500	3280	10	1	10227950	512	-15.23	5.35	12	0.69	-329.00	936.00	7760	20230302	-35.44	3870	20221017	29.46	7760	-35.44	20230302	4160	20.43	20230103	7760	-35.44	20230302	3870	29.46	20221017	0.85	N	347700	500	51 억		156813	N	N	0	N	00	N
174	20230801	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	290	2	6.18	277795145	56123	114.04	4735	5200	4735	6090	3285	4690	4949.76	1.53	0	5180	4843	4766	4658	4581	4473	4782	4597	51	1402	500	3280	5	1	10227950	509	-15.14	5.32	12	0.55	-329.00	936.00	7760	20230302	-35.82	3870	20221017	28.68	7760	-35.82	20230302	4160	19.71	20230103	7760	-35.82	20230302	3870	28.68	20221017	0.85	N	347700	500	51 억		156813	N	N	0	N	00	N
175	20230801	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	310	2	6.61	260019715	52562	106.81	4735	5200	4735	6090	3285	4690	4946.91	1.53	0	4909	4843	4766	4658	4581	4473	4782	4597	51	1402	500	3280	10	1	10227950	511	-15.20	5.34	12	0.51	-329.00	936.00	7760	20230302	-35.57	3870	20221017	29.20	7760	-35.57	20230302	4160	20.19	20230103	7760	-35.57	20230302	3870	29.20	20221017	0.85	N	347700	500	51 억		156813	N	N	0	N	00	N
176	20230801	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	220	2	4.69	111933420	23165	47.07	4735	4910	4735	6090	3285	4690	4832.01	1.53	0	7441	4843	4766	4658	4581	4473	4782	4597	51	1402	500	3280	5	1	10227950	502	-14.92	5.25	12	0.23	-329.00	936.00	7760	20230302	-36.73	3870	20221017	26.87	7760	-36.73	20230302	4160	18.03	20230103	7760	-36.73	20230302	3870	26.87	20221017	0.85	N	347700	500	51 억		156813	N	N	0	N	00	N
177	20230801	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	155	2	3.30	15459155	3208	6.52	4735	4870	4735	6090	3285	4690	4818.94	1.53	0	446	4843	4766	4658	4581	4473	4782	4597	51	1402	500	3280	5	1	10227950	496	-14.73	5.18	12	0.03	-329.00	936.00	7760	20230302	-37.56	3870	20221017	25.19	7760	-37.56	20230302	4160	16.47	20230103	7760	-37.56	20230302	3870	25.19	20221017	0.85	N	347700	500	51 억		156813	N	N	0	N	00	N