KissMeData/417860/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	161248	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40300	350	2	0.88	2194446750	53842	96.19	41500	41500	40150	51900	28000	39950	40757.89	1.48	0	-1759	41083	40516	40183	39616	39283	40350	39450	19	11950	500	28760	50	1	3879775	1564	-63.77	1185.29	12	1.39	-632.00	34.00	81000	20230207	-50.25	36000	20230130	11.94	81000	-50.25	20230207	36000	11.94	20230130	81000	-50.25	20230207	36000	11.94	20230130	2.25	N	417860	500	19 억		57403	N	N	0	N	00	N
3	20230831	151607	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40250	300	2	0.75	2146563200	52654	94.07	41500	41500	40150	51900	28000	39950	40767.33	1.48	0	-2193	41083	40516	40183	39616	39283	40350	39450	19	11950	500	28760	50	1	3879775	1562	-63.69	1183.82	12	1.36	-632.00	34.00	81000	20230207	-50.31	36000	20230130	11.81	81000	-50.31	20230207	36000	11.81	20230130	81000	-50.31	20230207	36000	11.81	20230130	2.25	N	417860	500	19 억		57403	N	N	0	N	00	N
4	20230831	141736	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40300	350	2	0.88	1983040850	48606	86.84	41500	41500	40150	51900	28000	39950	40798.27	1.48	0	-2244	41083	40516	40183	39616	39283	40350	39450	19	11950	500	28760	50	1	3879775	1564	-63.77	1185.29	12	1.25	-632.00	34.00	81000	20230207	-50.25	36000	20230130	11.94	81000	-50.25	20230207	36000	11.94	20230130	81000	-50.25	20230207	36000	11.94	20230130	2.25	N	417860	500	19 억		57403	N	N	0	N	00	N
5	20230831	131656	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40550	600	2	1.50	1709145950	41862	74.79	41500	41500	40150	51900	28000	39950	40828.10	1.48	0	-2240	41083	40516	40183	39616	39283	40350	39450	19	11950	500	28760	50	1	3879775	1573	-64.16	1192.65	12	1.08	-632.00	34.00	81000	20230207	-49.94	36000	20230130	12.64	81000	-49.94	20230207	36000	12.64	20230130	81000	-49.94	20230207	36000	12.64	20230130	2.25	N	417860	500	19 억		57403	N	N	0	N	00	N
6	20230831	121754	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40500	550	2	1.38	1515097150	37094	66.27	41500	41500	40150	51900	28000	39950	40844.80	1.48	0	-2001	41083	40516	40183	39616	39283	40350	39450	19	11950	500	28760	50	1	3879775	1571	-64.08	1191.18	12	0.96	-632.00	34.00	81000	20230207	-50.00	36000	20230130	12.50	81000	-50.00	20230207	36000	12.50	20230130	81000	-50.00	20230207	36000	12.50	20230130	2.25	N	417860	500	19 억		57403	N	N	0	N	00	N
7	20230831	112238	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40400	450	2	1.13	1456537550	35645	63.68	41500	41500	40150	51900	28000	39950	40862.32	1.48	0	-1991	41083	40516	40183	39616	39283	40350	39450	19	11950	500	28760	50	1	3879775	1567	-63.92	1188.24	12	0.92	-632.00	34.00	81000	20230207	-50.12	36000	20230130	12.22	81000	-50.12	20230207	36000	12.22	20230130	81000	-50.12	20230207	36000	12.22	20230130	2.25	N	417860	500	19 억		57403	N	N	0	N	00	N
8	20230831	101845	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40350	400	2	1.00	1268475650	30985	55.36	41500	41500	40250	51900	28000	39950	40938.38	1.48	0	-2241	41083	40516	40183	39616	39283	40350	39450	19	11950	500	28760	50	1	3879775	1565	-63.84	1186.76	12	0.80	-632.00	34.00	81000	20230207	-50.19	36000	20230130	12.08	81000	-50.19	20230207	36000	12.08	20230130	81000	-50.19	20230207	36000	12.08	20230130	2.25	N	417860	500	19 억		57403	N	N	0	N	00	N
9	20230831	091720	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	41100	1150	2	2.88	746089000	18129	32.39	41500	41500	40650	51900	28000	39950	41154.45	1.48	0	-1923	41083	40516	40183	39616	39283	40350	39450	19	11950	500	28760	50	1	3879775	1595	-65.03	1208.82	12	0.47	-632.00	34.00	81000	20230207	-49.26	36000	20230130	14.17	81000	-49.26	20230207	36000	14.17	20230130	81000	-49.26	20230207	36000	14.17	20230130	2.25	N	417860	500	19 억		57403	N	N	0	N	00	N
10	20230830	161253	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39950	-250	5	-0.62	2221079800	55321	69.77	40750	40750	39850	52200	28150	40200	40149.18	1.71	0	-8712	41033	40616	39883	39466	38733	40825	39675	19	12000	500	28940	50	1	3879775	1550	-63.21	1175.00	12	1.43	-632.00	34.00	81000	20230207	-50.68	36000	20230130	10.97	81000	-50.68	20230207	36000	10.97	20230130	81000	-50.68	20230207	36000	10.97	20230130	2.16	N	417860	500	19 억		66357	N	N	0	N	00	N
11	20230830	151540	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39950	-250	5	-0.62	2151461450	53579	67.58	40750	40750	39850	52200	28150	40200	40154.94	1.71	0	-8361	41033	40616	39883	39466	38733	40825	39675	19	12000	500	28940	50	1	3879775	1550	-63.21	1175.00	12	1.38	-632.00	34.00	81000	20230207	-50.68	36000	20230130	10.97	81000	-50.68	20230207	36000	10.97	20230130	81000	-50.68	20230207	36000	10.97	20230130	2.16	N	417860	500	19 억		66357	N	N	0	N	00	N
12	20230830	141639	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40200	0	3	0.00	1812897350	45126	56.92	40750	40750	39850	52200	28150	40200	40174.12	1.71	0	-5907	41033	40616	39883	39466	38733	40825	39675	19	12000	500	28940	50	1	3879775	1560	-63.61	1182.35	12	1.16	-632.00	34.00	81000	20230207	-50.37	36000	20230130	11.67	81000	-50.37	20230207	36000	11.67	20230130	81000	-50.37	20230207	36000	11.67	20230130	2.16	N	417860	500	19 억		66357	N	N	0	N	00	N
13	20230830	131640	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40400	200	2	0.50	1588895350	39559	49.89	40750	40750	39850	52200	28150	40200	40165.21	1.71	0	-5338	41033	40616	39883	39466	38733	40825	39675	19	12000	500	28940	50	1	3879775	1567	-63.92	1188.24	12	1.02	-632.00	34.00	81000	20230207	-50.12	36000	20230130	12.22	81000	-50.12	20230207	36000	12.22	20230130	81000	-50.12	20230207	36000	12.22	20230130	2.16	N	417860	500	19 억		66357	N	N	0	N	00	N
14	20230830	121650	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40100	-100	5	-0.25	1415196550	35255	44.47	40750	40750	39850	52200	28150	40200	40141.73	1.71	0	-4614	41033	40616	39883	39466	38733	40825	39675	19	12000	500	28940	50	1	3879775	1556	-63.45	1179.41	12	0.91	-632.00	34.00	81000	20230207	-50.49	36000	20230130	11.39	81000	-50.49	20230207	36000	11.39	20230130	81000	-50.49	20230207	36000	11.39	20230130	2.16	N	417860	500	19 억		66357	N	N	0	N	00	N
15	20230830	112224	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40050	-150	5	-0.37	1291452800	32165	40.57	40750	40750	39850	52200	28150	40200	40150.87	1.71	0	-3752	41033	40616	39883	39466	38733	40825	39675	19	12000	500	28940	50	1	3879775	1554	-63.37	1177.94	12	0.83	-632.00	34.00	81000	20230207	-50.56	36000	20230130	11.25	81000	-50.56	20230207	36000	11.25	20230130	81000	-50.56	20230207	36000	11.25	20230130	2.16	N	417860	500	19 억		66357	N	N	0	N	00	N
16	20230830	101743	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40150	-50	5	-0.12	803184050	20000	25.23	40750	40750	39850	52200	28150	40200	40159.20	1.71	0	-2665	41033	40616	39883	39466	38733	40825	39675	19	12000	500	28940	50	1	3879775	1558	-63.53	1180.88	12	0.52	-632.00	34.00	81000	20230207	-50.43	36000	20230130	11.53	81000	-50.43	20230207	36000	11.53	20230130	81000	-50.43	20230207	36000	11.53	20230130	2.16	N	417860	500	19 억		66357	N	N	0	N	00	N
17	20230830	091645	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40000	-200	5	-0.50	345962250	8599	10.85	40750	40750	39850	52200	28150	40200	40232.85	1.71	0	-2112	41033	40616	39883	39466	38733	40825	39675	19	12000	500	28940	50	1	3879775	1552	-63.29	1176.47	12	0.22	-632.00	34.00	81000	20230207	-50.62	36000	20230130	11.11	81000	-50.62	20230207	36000	11.11	20230130	81000	-50.62	20230207	36000	11.11	20230130	2.16	N	417860	500	19 억		66357	N	N	0	N	00	N
18	20230829	161247	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40200	1050	2	2.68	3115551500	78384	59.30	39400	40300	39150	50800	27450	39150	39745.37	1.65	0	2436	42716	40932	39816	38032	36916	40375	37475	19	11650	500	28180	50	1	3879775	1560	-63.61	1182.35	12	2.02	-632.00	34.00	81000	20230207	-50.37	36000	20230130	11.67	81000	-50.37	20230207	36000	11.67	20230130	81000	-50.37	20230207	36000	11.67	20230130	1.84	N	417860	500	19 억		63924	N	N	0	N	00	N
19	20230829	151553	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40000	850	2	2.17	2976555300	74922	56.68	39400	40300	39150	50800	27450	39150	39728.78	1.65	0	2427	42716	40932	39816	38032	36916	40375	37475	19	11650	500	28180	50	1	3879775	1552	-63.29	1176.47	12	1.93	-632.00	34.00	81000	20230207	-50.62	36000	20230130	11.11	81000	-50.62	20230207	36000	11.11	20230130	81000	-50.62	20230207	36000	11.11	20230130	1.84	N	417860	500	19 억		63924	N	N	0	N	00	N
20	20230829	141742	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40150	1000	2	2.55	2536623050	63931	48.37	39400	40300	39150	50800	27450	39150	39677.58	1.65	0	3171	42716	40932	39816	38032	36916	40375	37475	19	11650	500	28180	50	1	3879775	1558	-63.53	1180.88	12	1.65	-632.00	34.00	81000	20230207	-50.43	36000	20230130	11.53	81000	-50.43	20230207	36000	11.53	20230130	81000	-50.43	20230207	36000	11.53	20230130	1.84	N	417860	500	19 억		63924	N	N	0	N	00	N
21	20230829	131629	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39350	200	2	0.51	2038235850	51440	38.92	39400	40100	39150	50800	27450	39150	39623.63	1.65	0	1451	42716	40932	39816	38032	36916	40375	37475	19	11650	500	28180	50	1	3879775	1527	-62.26	1157.35	12	1.33	-632.00	34.00	81000	20230207	-51.42	36000	20230130	9.31	81000	-51.42	20230207	36000	9.31	20230130	81000	-51.42	20230207	36000	9.31	20230130	1.84	N	417860	500	19 억		63924	N	N	0	N	00	N
22	20230829	121744	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39650	500	2	1.28	1846010400	46572	35.23	39400	40100	39150	50800	27450	39150	39637.86	1.65	0	1768	42716	40932	39816	38032	36916	40375	37475	19	11650	500	28180	50	1	3879775	1538	-62.74	1166.18	12	1.20	-632.00	34.00	81000	20230207	-51.05	36000	20230130	10.14	81000	-51.05	20230207	36000	10.14	20230130	81000	-51.05	20230207	36000	10.14	20230130	1.84	N	417860	500	19 억		63924	N	N	0	N	00	N
23	20230829	112450	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39500	350	2	0.89	1659150200	41847	31.66	39400	40100	39150	50800	27450	39150	39648.10	1.65	0	1826	42716	40932	39816	38032	36916	40375	37475	19	11650	500	28180	50	1	3879775	1533	-62.50	1161.76	12	1.08	-632.00	34.00	81000	20230207	-51.23	36000	20230130	9.72	81000	-51.23	20230207	36000	9.72	20230130	81000	-51.23	20230207	36000	9.72	20230130	1.84	N	417860	500	19 억		63924	N	N	0	N	00	N
24	20230829	101842	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39400	250	2	0.64	1439426800	36288	27.45	39400	40100	39150	50800	27450	39150	39666.86	1.65	0	761	42716	40932	39816	38032	36916	40375	37475	19	11650	500	28180	50	1	3879775	1529	-62.34	1158.82	12	0.94	-632.00	34.00	81000	20230207	-51.36	36000	20230130	9.44	81000	-51.36	20230207	36000	9.44	20230130	81000	-51.36	20230207	36000	9.44	20230130	1.84	N	417860	500	19 억		63924	N	N	0	N	00	N
25	20230829	091226	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39500	350	2	0.89	720437850	18107	13.70	39400	40100	39400	50800	27450	39150	39788.09	1.65	0	91	42716	40932	39816	38032	36916	40375	37475	19	11650	500	28180	50	1	3879775	1533	-62.50	1161.76	12	0.47	-632.00	34.00	81000	20230207	-51.23	36000	20230130	9.72	81000	-51.23	20230207	36000	9.72	20230130	81000	-51.23	20230207	36000	9.72	20230130	1.84	N	417860	500	19 억		63924	N	N	0	N	00	N
26	20230828	161210	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39150	-1950	5	-4.74	5155379400	130722	71.26	41200	41600	38700	53400	28800	41100	39436.18	1.59	0	1450	44233	42666	41883	40316	39533	42275	39925	19	12300	500	29590	50	1	3879775	1519	-61.95	1151.47	12	3.37	-632.00	34.00	81000	20230207	-51.67	36000	20230130	8.75	81000	-51.67	20230207	36000	8.75	20230130	81000	-51.67	20230207	36000	8.75	20230130	2.15	N	417860	500	19 억		61559	N	N	0	N	00	N
27	20230828	151219	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39000	-2100	5	-5.11	4924537600	124819	68.04	41200	41600	38700	53400	28800	41100	39451.21	1.59	0	1546	44233	42666	41883	40316	39533	42275	39925	19	12300	500	29590	50	1	3879775	1513	-61.71	1147.06	12	3.22	-632.00	34.00	81000	20230207	-51.85	36000	20230130	8.33	81000	-51.85	20230207	36000	8.33	20230130	81000	-51.85	20230207	36000	8.33	20230130	2.15	N	417860	500	19 억		61559	N	N	0	N	00	N
28	20230828	141224	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38750	-2350	5	-5.72	4131089400	104408	56.91	41200	41600	38700	53400	28800	41100	39564.32	1.59	0	217	44233	42666	41883	40316	39533	42275	39925	19	12300	500	29590	50	1	3879775	1503	-61.31	1139.71	12	2.69	-632.00	34.00	81000	20230207	-52.16	36000	20230130	7.64	81000	-52.16	20230207	36000	7.64	20230130	81000	-52.16	20230207	36000	7.64	20230130	2.15	N	417860	500	19 억		61559	N	N	0	N	00	N
29	20230828	131233	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38900	-2200	5	-5.35	3674005900	92636	50.50	41200	41600	38900	53400	28800	41100	39658.06	1.59	0	674	44233	42666	41883	40316	39533	42275	39925	19	12300	500	29590	50	1	3879775	1509	-61.55	1144.12	12	2.39	-632.00	34.00	81000	20230207	-51.98	36000	20230130	8.06	81000	-51.98	20230207	36000	8.06	20230130	81000	-51.98	20230207	36000	8.06	20230130	2.15	N	417860	500	19 억		61559	N	N	0	N	00	N
30	20230828	121223	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39200	-1900	5	-4.62	2764741150	69341	37.80	41200	41600	39200	53400	28800	41100	39868.68	1.59	0	1387	44233	42666	41883	40316	39533	42275	39925	19	12300	500	29590	50	1	3879775	1521	-62.03	1152.94	12	1.79	-632.00	34.00	81000	20230207	-51.60	36000	20230130	8.89	81000	-51.60	20230207	36000	8.89	20230130	81000	-51.60	20230207	36000	8.89	20230130	2.15	N	417860	500	19 억		61559	N	N	0	N	00	N
31	20230828	111219	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39500	-1600	5	-3.89	2323728650	58147	31.70	41200	41600	39350	53400	28800	41100	39959.71	1.59	0	1742	44233	42666	41883	40316	39533	42275	39925	19	12300	500	29590	50	1	3879775	1533	-62.50	1161.76	12	1.50	-632.00	34.00	81000	20230207	-51.23	36000	20230130	9.72	81000	-51.23	20230207	36000	9.72	20230130	81000	-51.23	20230207	36000	9.72	20230130	2.15	N	417860	500	19 억		61559	N	N	0	N	00	N
32	20230828	101205	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39500	-1600	5	-3.89	1830667600	45674	24.90	41200	41600	39350	53400	28800	41100	40077.41	1.59	0	1365	44233	42666	41883	40316	39533	42275	39925	19	12300	500	29590	50	1	3879775	1533	-62.50	1161.76	12	1.18	-632.00	34.00	81000	20230207	-51.23	36000	20230130	9.72	81000	-51.23	20230207	36000	9.72	20230130	81000	-51.23	20230207	36000	9.72	20230130	2.15	N	417860	500	19 억		61559	N	N	0	N	00	N
33	20230828	091222	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39900	-1200	5	-2.92	682640650	16829	9.17	41200	41600	39850	53400	28800	41100	40557.94	1.59	0	699	44233	42666	41883	40316	39533	42275	39925	19	12300	500	29590	50	1	3879775	1548	-63.13	1173.53	12	0.43	-632.00	34.00	81000	20230207	-50.74	36000	20230130	10.83	81000	-50.74	20230207	36000	10.83	20230130	81000	-50.74	20230207	36000	10.83	20230130	2.15	N	417860	500	19 억		61559	N	N	0	N	00	N
34	20230825	161213	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	41100	-4850	5	-10.55	7698863950	182384	39.13	43350	43450	41100	59700	32200	45950	42212.87	1.74	0	-4696	51250	48600	45650	43000	40050	49925	44325	19	13750	500	33080	50	1	3879775	1595	-65.03	1208.82	12	4.70	-632.00	34.00	81000	20230207	-49.26	36000	20230130	14.17	81000	-49.26	20230207	36000	14.17	20230130	81000	-49.26	20230207	36000	14.17	20230130	2.14	N	417860	500	19 억		67692	N	N	0	N	00	N
35	20230825	151222	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	41400	-4550	5	-9.90	7310057400	172946	37.11	43350	43450	41150	59700	32200	45950	42266.82	1.74	0	-4565	51250	48600	45650	43000	40050	49925	44325	19	13750	500	33080	50	1	3879775	1606	-65.51	1217.65	12	4.46	-632.00	34.00	81000	20230207	-48.89	36000	20230130	15.00	81000	-48.89	20230207	36000	15.00	20230130	81000	-48.89	20230207	36000	15.00	20230130	2.14	N	417860	500	19 억		67692	N	N	0	N	00	N
36	20230825	141220	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	41900	-4050	5	-8.81	6413059500	151320	32.47	43350	43450	41600	59700	32200	45950	42379.62	1.74	0	-5019	51250	48600	45650	43000	40050	49925	44325	19	13750	500	33080	50	1	3879775	1626	-66.30	1232.35	12	3.90	-632.00	34.00	81000	20230207	-48.27	36000	20230130	16.39	81000	-48.27	20230207	36000	16.39	20230130	81000	-48.27	20230207	36000	16.39	20230130	2.14	N	417860	500	19 억		67692	N	N	0	N	00	N
37	20230825	131215	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	41950	-4000	5	-8.71	6141601950	144855	31.08	43350	43450	41600	59700	32200	45950	42397.07	1.74	0	-4966	51250	48600	45650	43000	40050	49925	44325	19	13750	500	33080	50	1	3879775	1628	-66.38	1233.82	12	3.73	-632.00	34.00	81000	20230207	-48.21	36000	20230130	16.53	81000	-48.21	20230207	36000	16.53	20230130	81000	-48.21	20230207	36000	16.53	20230130	2.14	N	417860	500	19 억		67692	N	N	0	N	00	N
38	20230825	121217	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42000	-3950	5	-8.60	5648955800	133073	28.55	43350	43450	41900	59700	32200	45950	42448.76	1.74	0	-4917	51250	48600	45650	43000	40050	49925	44325	19	13750	500	33080	50	1	3879775	1630	-66.46	1235.29	12	3.43	-632.00	34.00	81000	20230207	-48.15	36000	20230130	16.67	81000	-48.15	20230207	36000	16.67	20230130	81000	-48.15	20230207	36000	16.67	20230130	2.14	N	417860	500	19 억		67692	N	N	0	N	00	N
39	20230825	111216	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42300	-3650	5	-7.94	4734348050	111317	23.88	43350	43450	41900	59700	32200	45950	42528.82	1.74	0	-4344	51250	48600	45650	43000	40050	49925	44325	19	13750	500	33080	50	1	3879775	1641	-66.93	1244.12	12	2.87	-632.00	34.00	81000	20230207	-47.78	36000	20230130	17.50	81000	-47.78	20230207	36000	17.50	20230130	81000	-47.78	20230207	36000	17.50	20230130	2.14	N	417860	500	19 억		67692	N	N	0	N	00	N
40	20230825	101220	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	42350	-3600	5	-7.83	4117269850	96736	20.76	43350	43450	41900	59700	32200	45950	42560.20	1.74	0	-4148	51250	48600	45650	43000	40050	49925	44325	19	13750	500	33080	50	1	3879775	1643	-67.01	1245.59	12	2.49	-632.00	34.00	81000	20230207	-47.72	36000	20230130	17.64	81000	-47.72	20230207	36000	17.64	20230130	81000	-47.72	20230207	36000	17.64	20230130	2.14	N	417860	500	19 억		67692	N	N	0	N	00	N
41	20230825	091213	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43000	-2950	5	-6.42	1818783150	42519	9.12	43350	43450	42200	59700	32200	45950	42772.11	1.74	0	5561	51250	48600	45650	43000	40050	49925	44325	19	13750	500	33080	50	1	3879775	1668	-68.04	1264.71	12	1.10	-632.00	34.00	81000	20230207	-46.91	36000	20230130	19.44	81000	-46.91	20230207	36000	19.44	20230130	81000	-46.91	20230207	36000	19.44	20230130	2.14	N	417860	500	19 억		67692	N	N	0	N	00	N
42	20230824	161207	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45950	1350	2	3.03	21018404750	456582	369.66	45500	48300	42700	57900	31250	44600	46034.83	1.58	0	6764	49400	47000	45750	43350	42100	46375	42725	19	13300	500	32110	50	1	3879775	1783	-72.71	1351.47	12	11.77	-632.00	34.00	81000	20230207	-43.27	36000	20230130	27.64	81000	-43.27	20230207	36000	27.64	20230130	81000	-43.27	20230207	36000	27.64	20230130	1.88	N	417860	500	19 억		61243	N	N	0	N	00	N
43	20230824	151204	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45300	700	2	1.57	20464260100	444477	359.86	45500	48300	42700	57900	31250	44600	46041.51	1.58	0	6646	49400	47000	45750	43350	42100	46375	42725	19	13300	500	32110	50	1	3879775	1758	-71.68	1332.35	12	11.46	-632.00	34.00	81000	20230207	-44.07	36000	20230130	25.83	81000	-44.07	20230207	36000	25.83	20230130	81000	-44.07	20230207	36000	25.83	20230130	1.88	N	417860	500	19 억		61243	N	N	0	N	00	N
44	20230824	141207	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45600	1000	2	2.24	17000373850	368174	298.08	45500	48300	42700	57900	31250	44600	46175.23	1.58	0	5556	49400	47000	45750	43350	42100	46375	42725	19	13300	500	32110	50	1	3879775	1769	-72.15	1341.18	12	9.49	-632.00	34.00	81000	20230207	-43.70	36000	20230130	26.67	81000	-43.70	20230207	36000	26.67	20230130	81000	-43.70	20230207	36000	26.67	20230130	1.88	N	417860	500	19 억		61243	N	N	0	N	00	N
45	20230824	131209	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45950	1350	2	3.03	15586055700	337382	273.15	45500	48300	42700	57900	31250	44600	46197.50	1.58	0	6883	49400	47000	45750	43350	42100	46375	42725	19	13300	500	32110	50	1	3879775	1783	-72.71	1351.47	12	8.70	-632.00	34.00	81000	20230207	-43.27	36000	20230130	27.64	81000	-43.27	20230207	36000	27.64	20230130	81000	-43.27	20230207	36000	27.64	20230130	1.88	N	417860	500	19 억		61243	N	N	0	N	00	N
46	20230824	121213	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45300	700	2	1.57	13822959400	299262	242.29	45500	48300	42700	57900	31250	44600	46190.65	1.58	0	8623	49400	47000	45750	43350	42100	46375	42725	19	13300	500	32110	50	1	3879775	1758	-71.68	1332.35	12	7.71	-632.00	34.00	81000	20230207	-44.07	36000	20230130	25.83	81000	-44.07	20230207	36000	25.83	20230130	81000	-44.07	20230207	36000	25.83	20230130	1.88	N	417860	500	19 억		61243	N	N	0	N	00	N
47	20230824	111205	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45650	1050	2	2.35	5367703100	119511	96.76	45500	46800	42700	57900	31250	44600	44914.13	1.58	0	2635	49400	47000	45750	43350	42100	46375	42725	19	13300	500	32110	50	1	3879775	1771	-72.23	1342.65	12	3.08	-632.00	34.00	81000	20230207	-43.64	36000	20230130	26.81	81000	-43.64	20230207	36000	26.81	20230130	81000	-43.64	20230207	36000	26.81	20230130	1.88	N	417860	500	19 억		61243	N	N	0	N	00	N
48	20230824	101204	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43450	-1150	5	-2.58	3270167150	71934	58.24	45500	46800	43400	57900	31250	44600	45461.77	1.58	0	3484	49400	47000	45750	43350	42100	46375	42725	19	13300	500	32110	50	1	3879775	1686	-68.75	1277.94	12	1.85	-632.00	34.00	81000	20230207	-46.36	36000	20230130	20.69	81000	-46.36	20230207	36000	20.69	20230130	81000	-46.36	20230207	36000	20.69	20230130	1.88	N	417860	500	19 억		61243	N	N	0	N	00	N
49	20230824	091209	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45100	500	2	1.12	628843500	13871	11.23	45500	46050	44500	57900	31250	44600	45340.09	1.58	0	580	49400	47000	45750	43350	42100	46375	42725	19	13300	500	32110	50	1	3879775	1750	-71.36	1326.47	12	0.36	-632.00	34.00	81000	20230207	-44.32	36000	20230130	25.28	81000	-44.32	20230207	36000	25.28	20230130	81000	-44.32	20230207	36000	25.28	20230130	1.88	N	417860	500	19 억		61243	N	N	0	N	00	N
50	20230823	161201	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44600	-3850	5	-7.95	5544662300	121730	105.46	48150	48150	44500	62900	33950	48450	45547.76	1.73	0	-6053	51283	49866	48183	46766	45083	49025	45925	19	14450	500	34880	50	1	3879775	1730	-70.57	1311.76	12	3.14	-632.00	34.00	81000	20230207	-44.94	36000	20230130	23.89	81000	-44.94	20230207	36000	23.89	20230130	81000	-44.94	20230207	36000	23.89	20230130	1.96	N	417860	500	19 억		67299	N	N	0	N	00	N
51	20230823	151202	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44650	-3800	5	-7.84	5154480450	112987	97.89	48150	48150	44500	62900	33950	48450	45614.93	1.73	0	-5543	51283	49866	48183	46766	45083	49025	45925	19	14450	500	34880	50	1	3879775	1732	-70.65	1313.24	12	2.91	-632.00	34.00	81000	20230207	-44.88	36000	20230130	24.03	81000	-44.88	20230207	36000	24.03	20230130	81000	-44.88	20230207	36000	24.03	20230130	1.96	N	417860	500	19 억		67299	N	N	0	N	00	N
52	20230823	141207	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45100	-3350	5	-6.91	4316541400	94302	81.70	48150	48150	44500	62900	33950	48450	45767.71	1.73	0	-5396	51283	49866	48183	46766	45083	49025	45925	19	14450	500	34880	50	1	3879775	1750	-71.36	1326.47	12	2.43	-632.00	34.00	81000	20230207	-44.32	36000	20230130	25.28	81000	-44.32	20230207	36000	25.28	20230130	81000	-44.32	20230207	36000	25.28	20230130	1.96	N	417860	500	19 억		67299	N	N	0	N	00	N
53	20230823	131158	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44950	-3500	5	-7.22	3940193300	85959	74.47	48150	48150	44500	62900	33950	48450	45831.75	1.73	0	-4826	51283	49866	48183	46766	45083	49025	45925	19	14450	500	34880	50	1	3879775	1744	-71.12	1322.06	12	2.22	-632.00	34.00	81000	20230207	-44.51	36000	20230130	24.86	81000	-44.51	20230207	36000	24.86	20230130	81000	-44.51	20230207	36000	24.86	20230130	1.96	N	417860	500	19 억		67299	N	N	0	N	00	N
54	20230823	121209	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45500	-2950	5	-6.09	3573507450	77835	67.43	48150	48150	44500	62900	33950	48450	45904.55	1.73	0	-4094	51283	49866	48183	46766	45083	49025	45925	19	14450	500	34880	50	1	3879775	1765	-71.99	1338.24	12	2.01	-632.00	34.00	81000	20230207	-43.83	36000	20230130	26.39	81000	-43.83	20230207	36000	26.39	20230130	81000	-43.83	20230207	36000	26.39	20230130	1.96	N	417860	500	19 억		67299	N	N	0	N	00	N
55	20230823	111203	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45350	-3100	5	-6.40	3213033700	69915	60.57	48150	48150	44500	62900	33950	48450	45948.88	1.73	0	-3751	51283	49866	48183	46766	45083	49025	45925	19	14450	500	34880	50	1	3879775	1759	-71.76	1333.82	12	1.80	-632.00	34.00	81000	20230207	-44.01	36000	20230130	25.97	81000	-44.01	20230207	36000	25.97	20230130	81000	-44.01	20230207	36000	25.97	20230130	1.96	N	417860	500	19 억		67299	N	N	0	N	00	N
56	20230823	101204	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45800	-2650	5	-5.47	2156965750	46528	40.31	48150	48150	45750	62900	33950	48450	46349.10	1.73	0	-4517	51283	49866	48183	46766	45083	49025	45925	19	14450	500	34880	50	1	3879775	1777	-72.47	1347.06	12	1.20	-632.00	34.00	81000	20230207	-43.46	36000	20230130	27.22	81000	-43.46	20230207	36000	27.22	20230130	81000	-43.46	20230207	36000	27.22	20230130	1.96	N	417860	500	19 억		67299	N	N	0	N	00	N
57	20230823	091212	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46250	-2200	5	-4.54	865837250	18524	16.05	48150	48150	45750	62900	33950	48450	46722.07	1.73	0	-2014	51283	49866	48183	46766	45083	49025	45925	19	14450	500	34880	50	1	3879775	1794	-73.18	1360.29	12	0.48	-632.00	34.00	81000	20230207	-42.90	36000	20230130	28.47	81000	-42.90	20230207	36000	28.47	20230130	81000	-42.90	20230207	36000	28.47	20230130	1.96	N	417860	500	19 억		67299	N	N	0	N	00	N
58	20230822	161156	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48450	-300	5	-0.62	5489576600	114666	42.74	49400	49600	46500	63300	34150	48750	47870.87	1.97	0	-9189	53316	51032	49416	47132	45516	50225	46325	19	14550	500	35100	50	1	3879775	1880	-76.66	1425.00	12	2.96	-632.00	34.00	81000	20230207	-40.19	36000	20230130	34.58	81000	-40.19	20230207	36000	34.58	20230130	81000	-40.19	20230207	36000	34.58	20230130	2.08	N	417860	500	19 억		76488	N	N	0	N	00	N
59	20230822	151157	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47600	-1150	5	-2.36	5011245500	104771	39.05	49400	49600	46500	63300	34150	48750	47830.46	1.97	0	-7864	53316	51032	49416	47132	45516	50225	46325	19	14550	500	35100	50	1	3879775	1847	-75.32	1400.00	12	2.70	-632.00	34.00	81000	20230207	-41.23	36000	20230130	32.22	81000	-41.23	20230207	36000	32.22	20230130	81000	-41.23	20230207	36000	32.22	20230130	2.08	N	417860	500	19 억		76488	N	N	0	N	00	N
60	20230822	141156	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47150	-1600	5	-3.28	4335069750	90355	33.68	49400	49600	47000	63300	34150	48750	47978.19	1.97	0	-8249	53316	51032	49416	47132	45516	50225	46325	19	14550	500	35100	50	1	3879775	1829	-74.60	1386.76	12	2.33	-632.00	34.00	81000	20230207	-41.79	36000	20230130	30.97	81000	-41.79	20230207	36000	30.97	20230130	81000	-41.79	20230207	36000	30.97	20230130	2.08	N	417860	500	19 억		76488	N	N	0	N	00	N
61	20230822	131153	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47400	-1350	5	-2.77	4040977750	84150	31.37	49400	49600	47000	63300	34150	48750	48021.13	1.97	0	-7783	53316	51032	49416	47132	45516	50225	46325	19	14550	500	35100	50	1	3879775	1839	-75.00	1394.12	12	2.17	-632.00	34.00	81000	20230207	-41.48	36000	20230130	31.67	81000	-41.48	20230207	36000	31.67	20230130	81000	-41.48	20230207	36000	31.67	20230130	2.08	N	417860	500	19 억		76488	N	N	0	N	00	N
62	20230822	121139	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47650	-1100	5	-2.26	3612732500	75115	28.00	49400	49600	47000	63300	34150	48750	48096.02	1.97	0	-7347	53316	51032	49416	47132	45516	50225	46325	19	14550	500	35100	50	1	3879775	1849	-75.40	1401.47	12	1.94	-632.00	34.00	81000	20230207	-41.17	36000	20230130	32.36	81000	-41.17	20230207	36000	32.36	20230130	81000	-41.17	20230207	36000	32.36	20230130	2.08	N	417860	500	19 억		76488	N	N	0	N	00	N
63	20230822	111152	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47500	-1250	5	-2.56	3418499850	71037	26.48	49400	49600	47000	63300	34150	48750	48122.81	1.97	0	-7334	53316	51032	49416	47132	45516	50225	46325	19	14550	500	35100	50	1	3879775	1843	-75.16	1397.06	12	1.83	-632.00	34.00	81000	20230207	-41.36	36000	20230130	31.94	81000	-41.36	20230207	36000	31.94	20230130	81000	-41.36	20230207	36000	31.94	20230130	2.08	N	417860	500	19 억		76488	N	N	0	N	00	N
64	20230822	101151	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48350	-400	5	-0.82	2847667900	59080	22.02	49400	49600	47000	63300	34150	48750	48200.20	1.97	0	-6473	53316	51032	49416	47132	45516	50225	46325	19	14550	500	35100	50	1	3879775	1876	-76.50	1422.06	12	1.52	-632.00	34.00	81000	20230207	-40.31	36000	20230130	34.31	81000	-40.31	20230207	36000	34.31	20230130	81000	-40.31	20230207	36000	34.31	20230130	2.08	N	417860	500	19 억		76488	N	N	0	N	00	N
65	20230822	091149	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47650	-1100	5	-2.26	1043539850	21653	8.07	49400	49600	47000	63300	34150	48750	48193.78	1.97	0	-4349	53316	51032	49416	47132	45516	50225	46325	19	14550	500	35100	50	1	3879775	1849	-75.40	1401.47	12	0.56	-632.00	34.00	81000	20230207	-41.17	36000	20230130	32.36	81000	-41.17	20230207	36000	32.36	20230130	81000	-41.17	20230207	36000	32.36	20230130	2.08	N	417860	500	19 억		76488	N	N	0	N	00	N
66	20230821	161148	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48750	-100	5	-0.20	13317886850	266112	140.75	49000	51700	47800	63500	34200	48850	50048.39	1.09	0	-7236	52583	50716	47433	45566	42283	51650	46500	19	14650	500	35170	50	1	3879775	1891	-77.14	1433.82	12	6.86	-632.00	34.00	81000	20230207	-39.81	36000	20230130	35.42	81000	-39.81	20230207	36000	35.42	20230130	81000	-39.81	20230207	36000	35.42	20230130	2.17	N	417860	500	19 억		42325	N	N	0	N	00	N
67	20230821	151155	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48100	-750	5	-1.54	13022638200	260025	137.53	49000	51700	47800	63500	34200	48850	50082.25	1.09	0	-7910	52583	50716	47433	45566	42283	51650	46500	19	14650	500	35170	50	1	3879775	1866	-76.11	1414.71	12	6.70	-632.00	34.00	81000	20230207	-40.62	36000	20230130	33.61	81000	-40.62	20230207	36000	33.61	20230130	81000	-40.62	20230207	36000	33.61	20230130	2.17	N	417860	500	19 억		42325	N	N	0	N	00	N
68	20230821	141149	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48950	100	2	0.20	12074858000	240403	127.15	49000	51700	47950	63500	34200	48850	50227.57	1.09	0	-10182	52583	50716	47433	45566	42283	51650	46500	19	14650	500	35170	50	1	3879775	1899	-77.45	1439.71	12	6.20	-632.00	34.00	81000	20230207	-39.57	36000	20230130	35.97	81000	-39.57	20230207	36000	35.97	20230130	81000	-39.57	20230207	36000	35.97	20230130	2.17	N	417860	500	19 억		42325	N	N	0	N	00	N
69	20230821	131204	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48250	-600	5	-1.23	11353087100	225658	119.35	49000	51700	47950	63500	34200	48850	50311.03	1.09	0	-9961	52583	50716	47433	45566	42283	51650	46500	19	14650	500	35170	50	1	3879775	1872	-76.34	1419.12	12	5.82	-632.00	34.00	81000	20230207	-40.43	36000	20230130	34.03	81000	-40.43	20230207	36000	34.03	20230130	81000	-40.43	20230207	36000	34.03	20230130	2.17	N	417860	500	19 억		42325	N	N	0	N	00	N
70	20230821	121200	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49750	900	2	1.84	10244005200	202986	107.36	49000	51700	48900	63500	34200	48850	50466.56	1.09	0	-7266	52583	50716	47433	45566	42283	51650	46500	19	14650	500	35170	50	1	3879775	1930	-78.72	1463.24	12	5.23	-632.00	34.00	81000	20230207	-38.58	36000	20230130	38.19	81000	-38.58	20230207	36000	38.19	20230130	81000	-38.58	20230207	36000	38.19	20230130	2.17	N	417860	500	19 억		42325	N	N	0	N	00	N
71	20230821	111148	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	50600	1750	2	3.58	9154044350	181306	95.90	49000	51700	48900	63500	34200	48850	50489.47	1.09	0	-6316	52583	50716	47433	45566	42283	51650	46500	19	14650	500	35170	100	1	3879775	1963	-80.06	1488.24	12	4.67	-632.00	34.00	81000	20230207	-37.53	36000	20230130	40.56	81000	-37.53	20230207	36000	40.56	20230130	81000	-37.53	20230207	36000	40.56	20230130	2.17	N	417860	500	19 억		42325	N	N	0	N	00	N
72	20230821	101147	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	50900	2050	2	4.20	8146897950	161438	85.39	49000	51700	48900	63500	34200	48850	50464.56	1.09	0	-5289	52583	50716	47433	45566	42283	51650	46500	19	14650	500	35170	100	1	3879775	1975	-80.54	1497.06	12	4.16	-632.00	34.00	81000	20230207	-37.16	36000	20230130	41.39	81000	-37.16	20230207	36000	41.39	20230130	81000	-37.16	20230207	36000	41.39	20230130	2.17	N	417860	500	19 억		42325	N	N	0	N	00	N
73	20230821	091159	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49100	250	2	0.51	1549525550	31429	16.62	49000	49800	48900	63500	34200	48850	49302.41	1.09	0	-4391	52583	50716	47433	45566	42283	51650	46500	19	14650	500	35170	50	1	3879775	1905	-77.69	1444.12	12	0.81	-632.00	34.00	81000	20230207	-39.38	36000	20230130	36.39	81000	-39.38	20230207	36000	36.39	20230130	81000	-39.38	20230207	36000	36.39	20230130	2.17	N	417860	500	19 억		42325	N	N	0	N	00	N
74	20230818	161148	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48850	3850	2	8.56	8893961700	186979	160.65	44500	49300	44150	58500	31500	45000	47562.34	0.58	0	20699	48633	46816	44533	42716	40433	45675	41575	19	13500	500	32400	50	1	3879775	1895	-77.29	1436.76	12	4.82	-632.00	34.00	81000	20230207	-39.69	36000	20230130	35.69	81000	-39.69	20230207	36000	35.69	20230130	81000	-39.69	20230207	36000	35.69	20230130	2.16	N	417860	500	19 억		22483	N	N	0	N	00	N
75	20230818	151138	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49150	4150	2	9.22	8288380200	174607	150.02	44500	49300	44150	58500	31500	45000	47468.86	0.58	0	19533	48633	46816	44533	42716	40433	45675	41575	19	13500	500	32400	50	1	3879775	1907	-77.77	1445.59	12	4.50	-632.00	34.00	81000	20230207	-39.32	36000	20230130	36.53	81000	-39.32	20230207	36000	36.53	20230130	81000	-39.32	20230207	36000	36.53	20230130	2.16	N	417860	500	19 억		22483	N	N	0	N	00	N
76	20230818	141149	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47400	2400	2	5.33	4826248100	103312	88.77	44500	47900	44150	58500	31500	45000	46715.37	0.58	0	13545	48633	46816	44533	42716	40433	45675	41575	19	13500	500	32400	50	1	3879775	1839	-75.00	1394.12	12	2.66	-632.00	34.00	81000	20230207	-41.48	36000	20230130	31.67	81000	-41.48	20230207	36000	31.67	20230130	81000	-41.48	20230207	36000	31.67	20230130	2.16	N	417860	500	19 억		22483	N	N	0	N	00	N
77	20230818	131140	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46950	1950	2	4.33	3760602050	80836	69.45	44500	47650	44150	58500	31500	45000	46521.49	0.58	0	6259	48633	46816	44533	42716	40433	45675	41575	19	13500	500	32400	50	1	3879775	1822	-74.29	1380.88	12	2.08	-632.00	34.00	81000	20230207	-42.04	36000	20230130	30.42	81000	-42.04	20230207	36000	30.42	20230130	81000	-42.04	20230207	36000	30.42	20230130	2.16	N	417860	500	19 억		22483	N	N	0	N	00	N
78	20230818	121153	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46350	1350	2	3.00	3302087700	71025	61.02	44500	47650	44150	58500	31500	45000	46492.03	0.58	0	6366	48633	46816	44533	42716	40433	45675	41575	19	13500	500	32400	50	1	3879775	1798	-73.34	1363.24	12	1.83	-632.00	34.00	81000	20230207	-42.78	36000	20230130	28.75	81000	-42.78	20230207	36000	28.75	20230130	81000	-42.78	20230207	36000	28.75	20230130	2.16	N	417860	500	19 억		22483	N	N	0	N	00	N
79	20230818	111143	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46950	1950	2	4.33	2816055800	60564	52.04	44500	47650	44150	58500	31500	45000	46497.34	0.58	0	7906	48633	46816	44533	42716	40433	45675	41575	19	13500	500	32400	50	1	3879775	1822	-74.29	1380.88	12	1.56	-632.00	34.00	81000	20230207	-42.04	36000	20230130	30.42	81000	-42.04	20230207	36000	30.42	20230130	81000	-42.04	20230207	36000	30.42	20230130	2.16	N	417860	500	19 억		22483	N	N	0	N	00	N
80	20230818	101150	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47050	2050	2	4.56	1755484500	38105	32.74	44500	47400	44150	58500	31500	45000	46069.83	0.58	0	-436	48633	46816	44533	42716	40433	45675	41575	19	13500	500	32400	50	1	3879775	1825	-74.45	1383.82	12	0.98	-632.00	34.00	81000	20230207	-41.91	36000	20230130	30.69	81000	-41.91	20230207	36000	30.69	20230130	81000	-41.91	20230207	36000	30.69	20230130	2.16	N	417860	500	19 억		22483	N	N	0	N	00	N
81	20230818	091155	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44400	-600	5	-1.33	245002600	5502	4.73	44500	44800	44150	58500	31500	45000	44529.22	0.58	0	-716	48633	46816	44533	42716	40433	45675	41575	19	13500	500	32400	50	1	3879775	1723	-70.25	1305.88	12	0.14	-632.00	34.00	81000	20230207	-45.19	36000	20230130	23.33	81000	-45.19	20230207	36000	23.33	20230130	81000	-45.19	20230207	36000	23.33	20230130	2.16	N	417860	500	19 억		22483	N	N	0	N	00	N
82	20230817	161150	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45000	-2000	5	-4.26	5140125250	116032	123.10	46100	46350	42250	61100	32900	47000	44297.59	0.73	0	-5918	49266	48132	47066	45932	44866	48700	46500	19	14100	500	33840	50	1	3879775	1746	-71.20	1323.53	12	2.99	-632.00	34.00	81000	20230207	-44.44	36000	20230130	25.00	81000	-44.44	20230207	36000	25.00	20230130	81000	-44.44	20230207	36000	25.00	20230130	2.10	N	417860	500	19 억		28373	N	N	0	N	00	N
83	20230817	151156	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44650	-2350	5	-5.00	4962991800	112081	118.91	46100	46350	42250	61100	32900	47000	44279.80	0.73	0	-5715	49266	48132	47066	45932	44866	48700	46500	19	14100	500	33840	50	1	3879775	1732	-70.65	1313.24	12	2.89	-632.00	34.00	81000	20230207	-44.88	36000	20230130	24.03	81000	-44.88	20230207	36000	24.03	20230130	81000	-44.88	20230207	36000	24.03	20230130	2.10	N	417860	500	19 억		28373	N	N	0	N	00	N
84	20230817	141146	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45750	-1250	5	-2.66	4544207050	102767	109.03	46100	46350	42250	61100	32900	47000	44217.87	0.73	0	-5879	49266	48132	47066	45932	44866	48700	46500	19	14100	500	33840	50	1	3879775	1775	-72.39	1345.59	12	2.65	-632.00	34.00	81000	20230207	-43.52	36000	20230130	27.08	81000	-43.52	20230207	36000	27.08	20230130	81000	-43.52	20230207	36000	27.08	20230130	2.10	N	417860	500	19 억		28373	N	N	0	N	00	N
85	20230817	131142	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45100	-1900	5	-4.04	4194708300	95071	100.86	46100	46350	42250	61100	32900	47000	44121.09	0.73	0	-5832	49266	48132	47066	45932	44866	48700	46500	19	14100	500	33840	50	1	3879775	1750	-71.36	1326.47	12	2.45	-632.00	34.00	81000	20230207	-44.32	36000	20230130	25.28	81000	-44.32	20230207	36000	25.28	20230130	81000	-44.32	20230207	36000	25.28	20230130	2.10	N	417860	500	19 억		28373	N	N	0	N	00	N
86	20230817	121145	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44050	-2950	5	-6.28	3318317950	75582	80.18	46100	46350	42250	61100	32900	47000	43902.52	0.73	0	-4774	49266	48132	47066	45932	44866	48700	46500	19	14100	500	33840	50	1	3879775	1709	-69.70	1295.59	12	1.95	-632.00	34.00	81000	20230207	-45.62	36000	20230130	22.36	81000	-45.62	20230207	36000	22.36	20230130	81000	-45.62	20230207	36000	22.36	20230130	2.10	N	417860	500	19 억		28373	N	N	0	N	00	N
87	20230817	111147	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44000	-3000	5	-6.38	3066566100	69892	74.15	46100	46350	42250	61100	32900	47000	43874.66	0.73	0	-4149	49266	48132	47066	45932	44866	48700	46500	19	14100	500	33840	50	1	3879775	1707	-69.62	1294.12	12	1.80	-632.00	34.00	81000	20230207	-45.68	36000	20230130	22.22	81000	-45.68	20230207	36000	22.22	20230130	81000	-45.68	20230207	36000	22.22	20230130	2.10	N	417860	500	19 억		28373	N	N	0	N	00	N
88	20230817	101141	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44300	-2700	5	-5.74	2517872600	57300	60.79	46100	46350	42250	61100	32900	47000	43940.60	0.73	0	-3939	49266	48132	47066	45932	44866	48700	46500	19	14100	500	33840	50	1	3879775	1719	-70.09	1302.94	12	1.48	-632.00	34.00	81000	20230207	-45.31	36000	20230130	23.06	81000	-45.31	20230207	36000	23.06	20230130	81000	-45.31	20230207	36000	23.06	20230130	2.10	N	417860	500	19 억		28373	N	N	0	N	00	N
89	20230817	091139	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	43500	-3500	5	-7.45	1429361000	32460	34.44	46100	46350	42250	61100	32900	47000	44032.25	0.73	0	50	49266	48132	47066	45932	44866	48700	46500	19	14100	500	33840	50	1	3879775	1688	-68.83	1279.41	12	0.84	-632.00	34.00	81000	20230207	-46.30	36000	20230130	20.83	81000	-46.30	20230207	36000	20.83	20230130	81000	-46.30	20230207	36000	20.83	20230130	2.10	N	417860	500	19 억		28373	N	N	0	N	00	N
90	20230816	161145	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47000	900	2	1.95	4410596450	93479	139.04	46150	48200	46000	59900	32300	46100	47183.05	0.62	0	4507	48166	47132	46566	45532	44966	46850	45250	19	13800	500	33190	50	1	3879775	1823	-74.37	1382.35	12	2.41	-632.00	34.00	81000	20230207	-41.98	36000	20230130	30.56	81000	-41.98	20230207	36000	30.56	20230130	81000	-41.98	20230207	36000	30.56	20230130	2.12	N	417860	500	19 억		23970	N	N	0	N	00	N
91	20230816	151147	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46950	850	2	1.84	4161902900	88193	131.18	46150	48200	46000	59900	32300	46100	47191.14	0.62	0	4763	48166	47132	46566	45532	44966	46850	45250	19	13800	500	33190	50	1	3879775	1822	-74.29	1380.88	12	2.27	-632.00	34.00	81000	20230207	-42.04	36000	20230130	30.42	81000	-42.04	20230207	36000	30.42	20230130	81000	-42.04	20230207	36000	30.42	20230130	2.12	N	417860	500	19 억		23970	N	N	0	N	00	N
92	20230816	141145	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47150	1050	2	2.28	3726234950	78953	117.43	46150	48200	46000	59900	32300	46100	47195.93	0.62	0	3633	48166	47132	46566	45532	44966	46850	45250	19	13800	500	33190	50	1	3879775	1829	-74.60	1386.76	12	2.03	-632.00	34.00	81000	20230207	-41.79	36000	20230130	30.97	81000	-41.79	20230207	36000	30.97	20230130	81000	-41.79	20230207	36000	30.97	20230130	2.12	N	417860	500	19 억		23970	N	N	0	N	00	N
93	20230816	131142	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47650	1550	2	3.36	3263755750	69146	102.85	46150	48200	46000	59900	32300	46100	47201.30	0.62	0	4386	48166	47132	46566	45532	44966	46850	45250	19	13800	500	33190	50	1	3879775	1849	-75.40	1401.47	12	1.78	-632.00	34.00	81000	20230207	-41.17	36000	20230130	32.36	81000	-41.17	20230207	36000	32.36	20230130	81000	-41.17	20230207	36000	32.36	20230130	2.12	N	417860	500	19 억		23970	N	N	0	N	00	N
94	20230816	121201	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47450	1350	2	2.93	2982343600	63242	94.06	46150	48200	46000	59900	32300	46100	47158.03	0.62	0	4042	48166	47132	46566	45532	44966	46850	45250	19	13800	500	33190	50	1	3879775	1841	-75.08	1395.59	12	1.63	-632.00	34.00	81000	20230207	-41.42	36000	20230130	31.81	81000	-41.42	20230207	36000	31.81	20230130	81000	-41.42	20230207	36000	31.81	20230130	2.12	N	417860	500	19 억		23970	N	N	0	N	00	N
95	20230816	111156	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47900	1800	2	3.90	2577196900	54756	81.44	46150	48200	46000	59900	32300	46100	47067.34	0.62	0	3961	48166	47132	46566	45532	44966	46850	45250	19	13800	500	33190	50	1	3879775	1858	-75.79	1408.82	12	1.41	-632.00	34.00	81000	20230207	-40.86	36000	20230130	33.06	81000	-40.86	20230207	36000	33.06	20230130	81000	-40.86	20230207	36000	33.06	20230130	2.12	N	417860	500	19 억		23970	N	N	0	N	00	N
96	20230816	101147	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46850	750	2	1.63	1219515400	26267	39.07	46150	47000	46000	59900	32300	46100	46427.95	0.62	0	-1284	48166	47132	46566	45532	44966	46850	45250	19	13800	500	33190	50	1	3879775	1818	-74.13	1377.94	12	0.68	-632.00	34.00	81000	20230207	-42.16	36000	20230130	30.14	81000	-42.16	20230207	36000	30.14	20230130	81000	-42.16	20230207	36000	30.14	20230130	2.12	N	417860	500	19 억		23970	N	N	0	N	00	N
97	20230816	091141	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46500	400	2	0.87	348070650	7524	11.19	46150	46700	46000	59900	32300	46100	46261.88	0.62	0	-409	48166	47132	46566	45532	44966	46850	45250	19	13800	500	33190	50	1	3879775	1804	-73.58	1367.65	12	0.19	-632.00	34.00	81000	20230207	-42.59	36000	20230130	29.17	81000	-42.59	20230207	36000	29.17	20230130	81000	-42.59	20230207	36000	29.17	20230130	2.12	N	417860	500	19 억		23970	N	N	0	N	00	N
98	20230814	161130	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46100	-1100	5	-2.33	3102260800	66636	71.71	47200	47600	46000	61300	33050	47200	46555.89	0.79	0	-6512	49166	48182	46816	45832	44466	48675	46325	19	14125	500	33980	50	1	3879775	1789	-72.94	1355.88	12	1.72	-632.00	34.00	81000	20230207	-43.09	36000	20230130	28.06	81000	-43.09	20230207	36000	28.06	20230130	81000	-43.09	20230207	36000	28.06	20230130	2.08	N	417860	500	19 억		30482	N	N	0	N	00	N
99	20230814	151128	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46200	-1000	5	-2.12	2869652000	61592	66.28	47200	47600	46000	61300	33050	47200	46590.63	0.79	0	-6088	49166	48182	46816	45832	44466	48675	46325	19	14125	500	33980	50	1	3879775	1792	-73.10	1358.82	12	1.59	-632.00	34.00	81000	20230207	-42.96	36000	20230130	28.33	81000	-42.96	20230207	36000	28.33	20230130	81000	-42.96	20230207	36000	28.33	20230130	2.08	N	417860	500	19 억		30482	N	N	0	N	00	N
100	20230814	141131	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46400	-800	5	-1.69	2433850200	52164	56.14	47200	47600	46000	61300	33050	47200	46656.94	0.79	0	-5217	49166	48182	46816	45832	44466	48675	46325	19	14125	500	33980	50	1	3879775	1800	-73.42	1364.71	12	1.34	-632.00	34.00	81000	20230207	-42.72	36000	20230130	28.89	81000	-42.72	20230207	36000	28.89	20230130	81000	-42.72	20230207	36000	28.89	20230130	2.08	N	417860	500	19 억		30482	N	N	0	N	00	N
101	20230814	131117	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46500	-700	5	-1.48	2273901500	48724	52.43	47200	47600	46000	61300	33050	47200	46668.27	0.79	0	-4931	49166	48182	46816	45832	44466	48675	46325	19	14125	500	33980	50	1	3879775	1804	-73.58	1367.65	12	1.26	-632.00	34.00	81000	20230207	-42.59	36000	20230130	29.17	81000	-42.59	20230207	36000	29.17	20230130	81000	-42.59	20230207	36000	29.17	20230130	2.08	N	417860	500	19 억		30482	N	N	0	N	00	N
102	20230814	121128	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46150	-1050	5	-2.22	2146659500	45987	49.49	47200	47600	46000	61300	33050	47200	46678.92	0.79	0	-5492	49166	48182	46816	45832	44466	48675	46325	19	14125	500	33980	50	1	3879775	1791	-73.02	1357.35	12	1.19	-632.00	34.00	81000	20230207	-43.02	36000	20230130	28.19	81000	-43.02	20230207	36000	28.19	20230130	81000	-43.02	20230207	36000	28.19	20230130	2.08	N	417860	500	19 억		30482	N	N	0	N	00	N
103	20230814	111119	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46550	-650	5	-1.38	1814478000	38815	41.77	47200	47600	46000	61300	33050	47200	46746.02	0.79	0	-4110	49166	48182	46816	45832	44466	48675	46325	19	14125	500	33980	50	1	3879775	1806	-73.66	1369.12	12	1.00	-632.00	34.00	81000	20230207	-42.53	36000	20230130	29.31	81000	-42.53	20230207	36000	29.31	20230130	81000	-42.53	20230207	36000	29.31	20230130	2.08	N	417860	500	19 억		30482	N	N	0	N	00	N
104	20230814	101123	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46900	-300	5	-0.64	1496941200	32004	34.44	47200	47600	46000	61300	33050	47200	46772.64	0.79	0	-2694	49166	48182	46816	45832	44466	48675	46325	19	14125	500	33980	50	1	3879775	1820	-74.21	1379.41	12	0.82	-632.00	34.00	81000	20230207	-42.10	36000	20230130	30.28	81000	-42.10	20230207	36000	30.28	20230130	81000	-42.10	20230207	36000	30.28	20230130	2.08	N	417860	500	19 억		30482	N	N	0	N	00	N
105	20230814	091119	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46650	-550	5	-1.17	455430600	9783	10.53	47200	47400	46000	61300	33050	47200	46548.67	0.79	0	-1993	49166	48182	46816	45832	44466	48675	46325	19	14125	500	33980	50	1	3879775	1810	-73.81	1372.06	12	0.25	-632.00	34.00	81000	20230207	-42.41	36000	20230130	29.58	81000	-42.41	20230207	36000	29.58	20230130	81000	-42.41	20230207	36000	29.58	20230130	2.08	N	417860	500	19 억		30482	N	N	0	N	00	N
106	20230811	161119	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47200	900	2	1.94	4296955650	91665	64.65	46300	47800	45450	60100	32450	46300	46876.05	0.70	0	3232	50300	48300	47000	45000	43700	47650	44350	19	13825	500	33330	50	1	3879775	1831	-74.68	1388.24	12	2.36	-632.00	34.00	81000	20230207	-41.73	36000	20230130	31.11	81000	-41.73	20230207	36000	31.11	20230130	81000	-41.73	20230207	36000	31.11	20230130	2.09	N	417860	500	19 억		27208	N	N	0	N	00	N
107	20230811	151113	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46500	200	2	0.43	4058664100	86601	61.08	46300	47800	45450	60100	32450	46300	46866.28	0.70	0	4275	50300	48300	47000	45000	43700	47650	44350	19	13825	500	33330	50	1	3879775	1804	-73.58	1367.65	12	2.23	-632.00	34.00	81000	20230207	-42.59	36000	20230130	29.17	81000	-42.59	20230207	36000	29.17	20230130	81000	-42.59	20230207	36000	29.17	20230130	2.09	N	417860	500	19 억		27208	N	N	0	N	00	N
108	20230811	141110	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47000	700	2	1.51	3380990750	72113	50.86	46300	47800	45450	60100	32450	46300	46884.66	0.70	0	5437	50300	48300	47000	45000	43700	47650	44350	19	13825	500	33330	50	1	3879775	1823	-74.37	1382.35	12	1.86	-632.00	34.00	81000	20230207	-41.98	36000	20230130	30.56	81000	-41.98	20230207	36000	30.56	20230130	81000	-41.98	20230207	36000	30.56	20230130	2.09	N	417860	500	19 억		27208	N	N	0	N	00	N
109	20230811	131111	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47400	1100	2	2.38	3109176600	66364	46.81	46300	47800	45450	60100	32450	46300	46850.39	0.70	0	5393	50300	48300	47000	45000	43700	47650	44350	19	13825	500	33330	50	1	3879775	1839	-75.00	1394.12	12	1.71	-632.00	34.00	81000	20230207	-41.48	36000	20230130	31.67	81000	-41.48	20230207	36000	31.67	20230130	81000	-41.48	20230207	36000	31.67	20230130	2.09	N	417860	500	19 억		27208	N	N	0	N	00	N
110	20230811	121101	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47050	750	2	1.62	2635092600	56384	39.77	46300	47550	45450	60100	32450	46300	46734.80	0.70	0	1535	50300	48300	47000	45000	43700	47650	44350	19	13825	500	33330	50	1	3879775	1825	-74.45	1383.82	12	1.45	-632.00	34.00	81000	20230207	-41.91	36000	20230130	30.69	81000	-41.91	20230207	36000	30.69	20230130	81000	-41.91	20230207	36000	30.69	20230130	2.09	N	417860	500	19 억		27208	N	N	0	N	00	N
111	20230811	111102	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47500	1200	2	2.59	2462059800	52715	37.18	46300	47550	45450	60100	32450	46300	46705.15	0.70	0	2196	50300	48300	47000	45000	43700	47650	44350	19	13825	500	33330	50	1	3879775	1843	-75.16	1397.06	12	1.36	-632.00	34.00	81000	20230207	-41.36	36000	20230130	31.94	81000	-41.36	20230207	36000	31.94	20230130	81000	-41.36	20230207	36000	31.94	20230130	2.09	N	417860	500	19 억		27208	N	N	0	N	00	N
112	20230811	101055	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47200	900	2	1.94	1929804150	41413	29.21	46300	47550	45450	60100	32450	46300	46599.03	0.70	0	1169	50300	48300	47000	45000	43700	47650	44350	19	13825	500	33330	50	1	3879775	1831	-74.68	1388.24	12	1.07	-632.00	34.00	81000	20230207	-41.73	36000	20230130	31.11	81000	-41.73	20230207	36000	31.11	20230130	81000	-41.73	20230207	36000	31.11	20230130	2.09	N	417860	500	19 억		27208	N	N	0	N	00	N
113	20230811	091110	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46500	200	2	0.43	463663600	10101	7.12	46300	46900	45450	60100	32450	46300	45902.55	0.70	0	147	50300	48300	47000	45000	43700	47650	44350	19	13825	500	33330	50	1	3879775	1804	-73.58	1367.65	12	0.26	-632.00	34.00	81000	20230207	-42.59	36000	20230130	29.17	81000	-42.59	20230207	36000	29.17	20230130	81000	-42.59	20230207	36000	29.17	20230130	2.09	N	417860	500	19 억		27208	N	N	0	N	00	N
114	20230810	161057	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46300	-3150	5	-6.37	6550245500	140582	93.16	48850	49000	45700	64200	34650	49450	46592.14	0.89	0	-7575	52250	50850	49400	48000	46550	51550	48700	19	14775	500	35600	50	1	3879775	1796	-73.26	1361.76	12	3.62	-632.00	34.00	81000	20230207	-42.84	36000	20230130	28.61	81000	-42.84	20230207	36000	28.61	20230130	81000	-42.84	20230207	36000	28.61	20230130	2.01	N	417860	500	19 억		34472	N	N	0	N	00	N
115	20230810	151054	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46500	-2950	5	-5.97	6268605700	134495	89.13	48850	49000	45700	64200	34650	49450	46605.82	0.89	0	-7447	52250	50850	49400	48000	46550	51550	48700	19	14775	500	35600	50	1	3879775	1804	-73.58	1367.65	12	3.47	-632.00	34.00	81000	20230207	-42.59	36000	20230130	29.17	81000	-42.59	20230207	36000	29.17	20230130	81000	-42.59	20230207	36000	29.17	20230130	2.01	N	417860	500	19 억		34472	N	N	0	N	00	N
116	20230810	141055	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46700	-2750	5	-5.56	5815378450	124759	82.67	48850	49000	45700	64200	34650	49450	46610.05	0.89	0	-6135	52250	50850	49400	48000	46550	51550	48700	19	14775	500	35600	50	1	3879775	1812	-73.89	1373.53	12	3.22	-632.00	34.00	81000	20230207	-42.35	36000	20230130	29.72	81000	-42.35	20230207	36000	29.72	20230130	81000	-42.35	20230207	36000	29.72	20230130	2.01	N	417860	500	19 억		34472	N	N	0	N	00	N
117	20230810	131045	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46400	-3050	5	-6.17	5400706400	115903	76.81	48850	49000	45700	64200	34650	49450	46593.70	0.89	0	-6622	52250	50850	49400	48000	46550	51550	48700	19	14775	500	35600	50	1	3879775	1800	-73.42	1364.71	12	2.99	-632.00	34.00	81000	20230207	-42.72	36000	20230130	28.89	81000	-42.72	20230207	36000	28.89	20230130	81000	-42.72	20230207	36000	28.89	20230130	2.01	N	417860	500	19 억		34472	N	N	0	N	00	N
118	20230810	121106	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46250	-3200	5	-6.47	5113425650	109704	72.70	48850	49000	45700	64200	34650	49450	46607.88	0.89	0	-5632	52250	50850	49400	48000	46550	51550	48700	19	14775	500	35600	50	1	3879775	1794	-73.18	1360.29	12	2.83	-632.00	34.00	81000	20230207	-42.90	36000	20230130	28.47	81000	-42.90	20230207	36000	28.47	20230130	81000	-42.90	20230207	36000	28.47	20230130	2.01	N	417860	500	19 억		34472	N	N	0	N	00	N
119	20230810	111107	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46250	-3200	5	-6.47	4667555850	100162	66.37	48850	49000	45700	64200	34650	49450	46596.51	0.89	0	-3433	52250	50850	49400	48000	46550	51550	48700	19	14775	500	35600	50	1	3879775	1794	-73.18	1360.29	12	2.58	-632.00	34.00	81000	20230207	-42.90	36000	20230130	28.47	81000	-42.90	20230207	36000	28.47	20230130	81000	-42.90	20230207	36000	28.47	20230130	2.01	N	417860	500	19 억		34472	N	N	0	N	00	N
120	20230810	101101	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45750	-3700	5	-7.48	3751851900	80269	53.19	48850	49000	45750	64200	34650	49450	46736.76	0.89	0	-4145	52250	50850	49400	48000	46550	51550	48700	19	14775	500	35600	50	1	3879775	1775	-72.39	1345.59	12	2.07	-632.00	34.00	81000	20230207	-43.52	36000	20230130	27.08	81000	-43.52	20230207	36000	27.08	20230130	81000	-43.52	20230207	36000	27.08	20230130	2.01	N	417860	500	19 억		34472	N	N	0	N	00	N
121	20230810	091111	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47400	-2050	5	-4.15	1001983850	20918	13.86	48850	49000	47000	64200	34650	49450	47891.24	0.89	0	-1154	52250	50850	49400	48000	46550	51550	48700	19	14775	500	35600	50	1	3879775	1839	-75.00	1394.12	12	0.54	-632.00	34.00	81000	20230207	-41.48	36000	20230130	31.67	81000	-41.48	20230207	36000	31.67	20230130	81000	-41.48	20230207	36000	31.67	20230130	2.01	N	417860	500	19 억		34472	N	N	0	N	00	N
122	20230809	161055	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49450	550	2	1.12	7312418850	148354	55.53	48500	50800	47950	63500	34250	48900	49292.74	0.93	0	-1646	55133	52016	49783	46666	44433	50900	45550	19	14625	500	35200	50	1	3879775	1919	-78.24	1454.41	12	3.82	-632.00	34.00	81000	20230207	-38.95	36000	20230130	37.36	81000	-38.95	20230207	36000	37.36	20230130	81000	-38.95	20230207	36000	37.36	20230130	1.59	N	417860	500	19 억		35994	N	N	0	N	00	N
123	20230809	151043	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49350	450	2	0.92	7048366050	143001	53.53	48500	50800	47950	63500	34250	48900	49291.67	0.93	0	-1627	55133	52016	49783	46666	44433	50900	45550	19	14625	500	35200	50	1	3879775	1915	-78.09	1451.47	12	3.69	-632.00	34.00	81000	20230207	-39.07	36000	20230130	37.08	81000	-39.07	20230207	36000	37.08	20230130	81000	-39.07	20230207	36000	37.08	20230130	1.59	N	417860	500	19 억		35994	N	N	0	N	00	N
124	20230809	141040	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49200	300	2	0.61	6512697300	132176	49.48	48500	50800	47950	63500	34250	48900	49275.76	0.93	0	-3008	55133	52016	49783	46666	44433	50900	45550	19	14625	500	35200	50	1	3879775	1909	-77.85	1447.06	12	3.41	-632.00	34.00	81000	20230207	-39.26	36000	20230130	36.67	81000	-39.26	20230207	36000	36.67	20230130	81000	-39.26	20230207	36000	36.67	20230130	1.59	N	417860	500	19 억		35994	N	N	0	N	00	N
125	20230809	131103	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49500	600	2	1.23	5951244350	120819	45.23	48500	50800	47950	63500	34250	48900	49260.50	0.93	0	-2020	55133	52016	49783	46666	44433	50900	45550	19	14625	500	35200	50	1	3879775	1920	-78.32	1455.88	12	3.11	-632.00	34.00	81000	20230207	-38.89	36000	20230130	37.50	81000	-38.89	20230207	36000	37.50	20230130	81000	-38.89	20230207	36000	37.50	20230130	1.59	N	417860	500	19 억		35994	N	N	0	N	00	N
126	20230809	121102	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49750	850	2	1.74	5464631200	110993	41.55	48500	50800	47950	63500	34250	48900	49237.05	0.93	0	-656	55133	52016	49783	46666	44433	50900	45550	19	14625	500	35200	50	1	3879775	1930	-78.72	1463.24	12	2.86	-632.00	34.00	81000	20230207	-38.58	36000	20230130	38.19	81000	-38.58	20230207	36000	38.19	20230130	81000	-38.58	20230207	36000	38.19	20230130	1.59	N	417860	500	19 억		35994	N	N	0	N	00	N
127	20230809	111054	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48150	-750	5	-1.53	3715698300	75779	28.37	48500	50800	47950	63500	34250	48900	49035.13	0.93	0	-1738	55133	52016	49783	46666	44433	50900	45550	19	14625	500	35200	50	1	3879775	1868	-76.19	1416.18	12	1.95	-632.00	34.00	81000	20230207	-40.56	36000	20230130	33.75	81000	-40.56	20230207	36000	33.75	20230130	81000	-40.56	20230207	36000	33.75	20230130	1.59	N	417860	500	19 억		35994	N	N	0	N	00	N
128	20230809	101042	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48300	-600	5	-1.23	2994507050	60819	22.77	48500	50800	47950	63500	34250	48900	49242.00	0.93	0	-1973	55133	52016	49783	46666	44433	50900	45550	19	14625	500	35200	50	1	3879775	1874	-76.42	1420.59	12	1.57	-632.00	34.00	81000	20230207	-40.37	36000	20230130	34.17	81000	-40.37	20230207	36000	34.17	20230130	81000	-40.37	20230207	36000	34.17	20230130	1.59	N	417860	500	19 억		35994	N	N	0	N	00	N
129	20230809	091047	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49700	800	2	1.64	1380200000	27689	10.36	48500	50800	48500	63500	34250	48900	49881.97	0.93	0	-2107	55133	52016	49783	46666	44433	50900	45550	19	14625	500	35200	50	1	3879775	1928	-78.64	1461.76	12	0.71	-632.00	34.00	81000	20230207	-38.64	36000	20230130	38.06	81000	-38.64	20230207	36000	38.06	20230130	81000	-38.64	20230207	36000	38.06	20230130	1.59	N	417860	500	19 억		35994	N	N	0	N	00	N
130	20230808	161108	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48900	-3100	5	-5.96	13275702500	265359	39.27	52800	52900	47550	67600	36400	52000	50031.35	0.99	0	-3900	57033	54516	51983	49466	46933	55775	50725	19	15600	500	37440	50	1	3879775	1897	-77.37	1438.24	12	6.84	-632.00	34.00	81000	20230207	-39.63	36000	20230130	35.83	81000	-39.63	20230207	36000	35.83	20230130	81000	-39.63	20230207	36000	35.83	20230130	1.76	N	417860	500	19 억		38251	N	N	0	N	00	N
131	20230808	151053	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49150	-2850	5	-5.48	12957741250	258864	38.31	52800	52900	47550	67600	36400	52000	50056.17	0.99	0	-3254	57033	54516	51983	49466	46933	55775	50725	19	15600	500	37440	50	1	3879775	1907	-77.77	1445.59	12	6.67	-632.00	34.00	81000	20230207	-39.32	36000	20230130	36.53	81000	-39.32	20230207	36000	36.53	20230130	81000	-39.32	20230207	36000	36.53	20230130	1.76	N	417860	500	19 억		38251	N	N	0	N	00	N
132	20230808	141049	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47650	-4350	5	-8.37	11325718050	224868	33.28	52800	52900	47600	67600	36400	52000	50366.07	0.99	0	-6484	57033	54516	51983	49466	46933	55775	50725	19	15600	500	37440	50	1	3879775	1849	-75.40	1401.47	12	5.80	-632.00	34.00	81000	20230207	-41.17	36000	20230130	32.36	81000	-41.17	20230207	36000	32.36	20230130	81000	-41.17	20230207	36000	32.36	20230130	1.76	N	417860	500	19 억		38251	N	N	0	N	00	N
133	20230808	131038	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49650	-2350	5	-4.52	9137769300	179884	26.62	52800	52900	49500	67600	36400	52000	50798.12	0.99	0	-7161	57033	54516	51983	49466	46933	55775	50725	19	15600	500	37440	50	1	3879775	1926	-78.56	1460.29	12	4.64	-632.00	34.00	81000	20230207	-38.70	36000	20230130	37.92	81000	-38.70	20230207	36000	37.92	20230130	81000	-38.70	20230207	36000	37.92	20230130	1.76	N	417860	500	19 억		38251	N	N	0	N	00	N
134	20230808	121046	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49800	-2200	5	-4.23	8574899050	168562	24.94	52800	52900	49500	67600	36400	52000	50870.89	0.99	0	-5070	57033	54516	51983	49466	46933	55775	50725	19	15600	500	37440	50	1	3879775	1932	-78.80	1464.71	12	4.34	-632.00	34.00	81000	20230207	-38.52	36000	20230130	38.33	81000	-38.52	20230207	36000	38.33	20230130	81000	-38.52	20230207	36000	38.33	20230130	1.76	N	417860	500	19 억		38251	N	N	0	N	00	N
135	20230808	111033	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	50400	-1600	5	-3.08	6802754700	133091	19.69	52800	52900	50000	67600	36400	52000	51113.56	0.99	0	619	57033	54516	51983	49466	46933	55775	50725	19	15600	500	37440	100	1	3879775	1955	-79.75	1482.35	12	3.43	-632.00	34.00	81000	20230207	-37.78	36000	20230130	40.00	81000	-37.78	20230207	36000	40.00	20230130	81000	-37.78	20230207	36000	40.00	20230130	1.76	N	417860	500	19 억		38251	N	N	0	N	00	N
136	20230808	101049	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	51600	-400	5	-0.77	5068309100	99060	14.66	52800	52900	50000	67600	36400	52000	51164.03	0.99	0	-2467	57033	54516	51983	49466	46933	55775	50725	19	15600	500	37440	100	1	3879775	2002	-81.65	1517.65	12	2.55	-632.00	34.00	81000	20230207	-36.30	36000	20230130	43.33	81000	-36.30	20230207	36000	43.33	20230130	81000	-36.30	20230207	36000	43.33	20230130	1.76	N	417860	500	19 억		38251	N	N	0	N	00	N
137	20230808	091054	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	50300	-1700	5	-3.27	2399911900	46616	6.90	52800	52900	50000	67600	36400	52000	51482.58	0.99	0	-5390	57033	54516	51983	49466	46933	55775	50725	19	15600	500	37440	100	1	3879775	1952	-79.59	1479.41	12	1.20	-632.00	34.00	81000	20230207	-37.90	36000	20230130	39.72	81000	-37.90	20230207	36000	39.72	20230130	81000	-37.90	20230207	36000	39.72	20230130	1.76	N	417860	500	19 억		38251	N	N	0	N	00	N
138	20230807	161044	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	52000	2150	2	4.31	34801241900	671342	221.71	51000	54500	49450	64800	34900	49850	51841.25	2.55	0	-56873	52816	51332	48466	46982	44116	52075	47725	19	14950	500	35890	100	1	3879775	2017	-82.28	1529.41	12	17.30	-632.00	34.00	81000	20230207	-35.80	36000	20230130	44.44	81000	-35.80	20230207	36000	44.44	20230130	81000	-35.80	20230207	36000	44.44	20230130	1.85	N	417860	500	19 억		99087	N	N	0	N	00	N
139	20230807	151043	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	52000	2150	2	4.31	34008291700	656113	216.68	51000	54500	49450	64800	34900	49850	51836.16	2.55	0	-56343	52816	51332	48466	46982	44116	52075	47725	19	14950	500	35890	100	1	3879775	2017	-82.28	1529.41	12	16.91	-632.00	34.00	81000	20230207	-35.80	36000	20230130	44.44	81000	-35.80	20230207	36000	44.44	20230130	81000	-35.80	20230207	36000	44.44	20230130	1.85	N	417860	500	19 억		99087	N	N	0	N	00	N
140	20230807	141050	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	51100	1250	2	2.51	31428513300	606690	200.36	51000	54500	49450	64800	34900	49850	51806.64	2.55	0	-53319	52816	51332	48466	46982	44116	52075	47725	19	14950	500	35890	100	1	3879775	1983	-80.85	1502.94	12	15.64	-632.00	34.00	81000	20230207	-36.91	36000	20230130	41.94	81000	-36.91	20230207	36000	41.94	20230130	81000	-36.91	20230207	36000	41.94	20230130	1.85	N	417860	500	19 억		99087	N	N	0	N	00	N
141	20230807	131036	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	51600	1750	2	3.51	30455763700	587674	194.08	51000	54500	49450	64800	34900	49850	51827.79	2.55	0	-50539	52816	51332	48466	46982	44116	52075	47725	19	14950	500	35890	100	1	3879775	2002	-81.65	1517.65	12	15.15	-632.00	34.00	81000	20230207	-36.30	36000	20230130	43.33	81000	-36.30	20230207	36000	43.33	20230130	81000	-36.30	20230207	36000	43.33	20230130	1.85	N	417860	500	19 억		99087	N	N	0	N	00	N
142	20230807	121037	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	51900	2050	2	4.11	29238121200	564145	186.31	51000	54500	49450	64800	34900	49850	51831.01	2.55	0	-49617	52816	51332	48466	46982	44116	52075	47725	19	14950	500	35890	100	1	3879775	2014	-82.12	1526.47	12	14.54	-632.00	34.00	81000	20230207	-35.93	36000	20230130	44.17	81000	-35.93	20230207	36000	44.17	20230130	81000	-35.93	20230207	36000	44.17	20230130	1.85	N	417860	500	19 억		99087	N	N	0	N	00	N
143	20230807	111027	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	51200	1350	2	2.71	27691877600	534229	176.43	51000	54500	49450	64800	34900	49850	51839.14	2.55	0	-45998	52816	51332	48466	46982	44116	52075	47725	19	14950	500	35890	100	1	3879775	1986	-81.01	1505.88	12	13.77	-632.00	34.00	81000	20230207	-36.79	36000	20230130	42.22	81000	-36.79	20230207	36000	42.22	20230130	81000	-36.79	20230207	36000	42.22	20230130	1.85	N	417860	500	19 억		99087	N	N	0	N	00	N
144	20230807	101041	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	52100	2250	2	4.51	23001520450	442694	146.20	51000	54500	49450	64800	34900	49850	51963.08	2.55	0	-46526	52816	51332	48466	46982	44116	52075	47725	19	14950	500	35890	100	1	3879775	2021	-82.44	1532.35	12	11.41	-632.00	34.00	81000	20230207	-35.68	36000	20230130	44.72	81000	-35.68	20230207	36000	44.72	20230130	81000	-35.68	20230207	36000	44.72	20230130	1.85	N	417860	500	19 억		99087	N	N	0	N	00	N
145	20230807	091038	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	51900	2050	2	4.11	7457686050	146336	48.33	51000	52200	49450	64800	34900	49850	50970.81	2.55	0	-33106	52816	51332	48466	46982	44116	52075	47725	19	14950	500	35890	100	1	3879775	2014	-82.12	1526.47	12	3.77	-632.00	34.00	81000	20230207	-35.93	36000	20230130	44.17	81000	-35.93	20230207	36000	44.17	20230130	81000	-35.93	20230207	36000	44.17	20230130	1.85	N	417860	500	19 억		99087	N	N	0	N	00	N
146	20230804	161031	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49850	5150	2	11.52	14436513050	298917	210.95	45700	49950	45600	58100	31300	44700	48289.98	1.99	0	23932	48766	46732	45666	43632	42566	46200	43100	19	13400	500	32180	50	1	3879775	1934	-78.88	1466.18	12	7.70	-632.00	34.00	81000	20230207	-38.46	36000	20230130	38.47	81000	-38.46	20230207	36000	38.47	20230130	81000	-38.46	20230207	36000	38.47	20230130	1.83	N	417860	500	19 억		77024	N	N	0	N	00	N
147	20230804	151030	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49300	4600	2	10.29	13220664850	274358	193.62	45700	49950	45600	58100	31300	44700	48192.05	1.99	0	25111	48766	46732	45666	43632	42566	46200	43100	19	13400	500	32180	50	1	3879775	1913	-78.01	1450.00	12	7.07	-632.00	34.00	81000	20230207	-39.14	36000	20230130	36.94	81000	-39.14	20230207	36000	36.94	20230130	81000	-39.14	20230207	36000	36.94	20230130	1.83	N	417860	500	19 억		77024	N	N	0	N	00	N
148	20230804	141045	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47800	3100	2	6.94	9289670500	194391	137.18	45700	49000	45600	58100	31300	44700	47794.09	1.99	0	12365	48766	46732	45666	43632	42566	46200	43100	19	13400	500	32180	50	1	3879775	1855	-75.63	1405.88	12	5.01	-632.00	34.00	81000	20230207	-40.99	36000	20230130	32.78	81000	-40.99	20230207	36000	32.78	20230130	81000	-40.99	20230207	36000	32.78	20230130	1.83	N	417860	500	19 억		77024	N	N	0	N	00	N
149	20230804	131028	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47250	2550	2	5.70	8715590000	182254	128.62	45700	49000	45600	58100	31300	44700	47827.05	1.99	0	10730	48766	46732	45666	43632	42566	46200	43100	19	13400	500	32180	50	1	3879775	1833	-74.76	1389.71	12	4.70	-632.00	34.00	81000	20230207	-41.67	36000	20230130	31.25	81000	-41.67	20230207	36000	31.25	20230130	81000	-41.67	20230207	36000	31.25	20230130	1.83	N	417860	500	19 억		77024	N	N	0	N	00	N
150	20230804	121021	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47350	2650	2	5.93	8242357100	172253	121.56	45700	49000	45600	58100	31300	44700	47856.64	1.99	0	12209	48766	46732	45666	43632	42566	46200	43100	19	13400	500	32180	50	1	3879775	1837	-74.92	1392.65	12	4.44	-632.00	34.00	81000	20230207	-41.54	36000	20230130	31.53	81000	-41.54	20230207	36000	31.53	20230130	81000	-41.54	20230207	36000	31.53	20230130	1.83	N	417860	500	19 억		77024	N	N	0	N	00	N
151	20230804	111036	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48350	3650	2	8.17	7331185950	153251	108.15	45700	49000	45600	58100	31300	44700	47844.87	1.99	0	9005	48766	46732	45666	43632	42566	46200	43100	19	13400	500	32180	50	1	3879775	1876	-76.50	1422.06	12	3.95	-632.00	34.00	81000	20230207	-40.31	36000	20230130	34.31	81000	-40.31	20230207	36000	34.31	20230130	81000	-40.31	20230207	36000	34.31	20230130	1.83	N	417860	500	19 억		77024	N	N	0	N	00	N
152	20230804	101016	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47300	2600	2	5.82	5450955600	114298	80.66	45700	49000	45600	58100	31300	44700	47699.82	1.99	0	3236	48766	46732	45666	43632	42566	46200	43100	19	13400	500	32180	50	1	3879775	1835	-74.84	1391.18	12	2.95	-632.00	34.00	81000	20230207	-41.60	36000	20230130	31.39	81000	-41.60	20230207	36000	31.39	20230130	81000	-41.60	20230207	36000	31.39	20230130	1.83	N	417860	500	19 억		77024	N	N	0	N	00	N
153	20230804	091017	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47500	2800	2	6.26	2754191950	57869	40.84	45700	49000	45600	58100	31300	44700	47610.97	1.99	0	-2526	48766	46732	45666	43632	42566	46200	43100	19	13400	500	32180	50	1	3879775	1843	-75.16	1397.06	12	1.49	-632.00	34.00	81000	20230207	-41.36	36000	20230130	31.94	81000	-41.36	20230207	36000	31.94	20230130	81000	-41.36	20230207	36000	31.94	20230130	1.83	N	417860	500	19 억		77024	N	N	0	N	00	N
154	20230803	161022	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44700	-2750	5	-5.80	6329697350	138860	43.64	47250	47700	44600	61600	33250	47450	45579.36	1.59	0	15207	51816	49632	48316	46132	44816	48975	45475	19	14175	500	34160	50	1	3879775	1734	-70.73	1314.71	12	3.58	-632.00	34.00	81000	20230207	-44.81	36000	20230130	24.17	81000	-44.81	20230207	36000	24.17	20230130	81000	-44.81	20230207	36000	24.17	20230130	2.27	N	417860	500	19 억		61817	N	N	0	N	00	N
155	20230803	151027	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45000	-2450	5	-5.16	5984993500	131170	41.22	47250	47700	44600	61600	33250	47450	45622.03	1.59	0	14178	51816	49632	48316	46132	44816	48975	45475	19	14175	500	34160	50	1	3879775	1746	-71.20	1323.53	12	3.38	-632.00	34.00	81000	20230207	-44.44	36000	20230130	25.00	81000	-44.44	20230207	36000	25.00	20230130	81000	-44.44	20230207	36000	25.00	20230130	2.27	N	417860	500	19 억		61817	N	N	0	N	00	N
156	20230803	141020	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45050	-2400	5	-5.06	5244167750	114623	36.02	47250	47700	44600	61600	33250	47450	45745.33	1.59	0	15059	51816	49632	48316	46132	44816	48975	45475	19	14175	500	34160	50	1	3879775	1748	-71.28	1325.00	12	2.95	-632.00	34.00	81000	20230207	-44.38	36000	20230130	25.14	81000	-44.38	20230207	36000	25.14	20230130	81000	-44.38	20230207	36000	25.14	20230130	2.27	N	417860	500	19 억		61817	N	N	0	N	00	N
157	20230803	131021	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45350	-2100	5	-4.43	4767461200	104091	32.71	47250	47700	44600	61600	33250	47450	45794.36	1.59	0	14856	51816	49632	48316	46132	44816	48975	45475	19	14175	500	34160	50	1	3879775	1759	-71.76	1333.82	12	2.68	-632.00	34.00	81000	20230207	-44.01	36000	20230130	25.97	81000	-44.01	20230207	36000	25.97	20230130	81000	-44.01	20230207	36000	25.97	20230130	2.27	N	417860	500	19 억		61817	N	N	0	N	00	N
158	20230803	121027	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44950	-2500	5	-5.27	4336011950	94530	29.71	47250	47700	44600	61600	33250	47450	45862.26	1.59	0	15575	51816	49632	48316	46132	44816	48975	45475	19	14175	500	34160	50	1	3879775	1744	-71.12	1322.06	12	2.44	-632.00	34.00	81000	20230207	-44.51	36000	20230130	24.86	81000	-44.51	20230207	36000	24.86	20230130	81000	-44.51	20230207	36000	24.86	20230130	2.27	N	417860	500	19 억		61817	N	N	0	N	00	N
159	20230803	111014	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	45500	-1950	5	-4.11	3671157200	79786	25.07	47250	47700	44600	61600	33250	47450	46005.11	1.59	0	14021	51816	49632	48316	46132	44816	48975	45475	19	14175	500	34160	50	1	3879775	1765	-71.99	1338.24	12	2.06	-632.00	34.00	81000	20230207	-43.83	36000	20230130	26.39	81000	-43.83	20230207	36000	26.39	20230130	81000	-43.83	20230207	36000	26.39	20230130	2.27	N	417860	500	19 억		61817	N	N	0	N	00	N
160	20230803	101012	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46200	-1250	5	-2.63	2648725050	57447	18.05	47250	47700	44600	61600	33250	47450	46097.61	1.59	0	7825	51816	49632	48316	46132	44816	48975	45475	19	14175	500	34160	50	1	3879775	1792	-73.10	1358.82	12	1.48	-632.00	34.00	81000	20230207	-42.96	36000	20230130	28.33	81000	-42.96	20230207	36000	28.33	20230130	81000	-42.96	20230207	36000	28.33	20230130	2.27	N	417860	500	19 억		61817	N	N	0	N	00	N
161	20230803	091013	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	44900	-2550	5	-5.37	1280533900	27961	8.79	47250	47300	44600	61600	33250	47450	45772.48	1.59	0	2807	51816	49632	48316	46132	44816	48975	45475	19	14175	500	34160	50	1	3879775	1742	-71.04	1320.59	12	0.72	-632.00	34.00	81000	20230207	-44.57	36000	20230130	24.72	81000	-44.57	20230207	36000	24.72	20230130	81000	-44.57	20230207	36000	24.72	20230130	2.27	N	417860	500	19 억		61817	N	N	0	N	00	N
162	20230802	161021	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47450	-800	5	-1.66	15396809050	315562	39.63	48700	50500	47000	62700	33800	48250	48794.81	1.49	0	875	54016	51132	48016	45132	42016	52575	46575	19	14450	500	34740	50	1	3879775	1841	-75.08	1395.59	12	8.13	-632.00	34.00	81000	20230207	-41.42	36000	20230130	31.81	81000	-41.42	20230207	36000	31.81	20230130	81000	-41.42	20230207	36000	31.81	20230130	1.82	N	417860	500	19 억		57881	N	N	0	N	00	N
163	20230802	151035	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47000	-1250	5	-2.59	14966267900	306435	38.48	48700	50500	47000	62700	33800	48250	48840.26	1.49	0	-584	54016	51132	48016	45132	42016	52575	46575	19	14450	500	34740	50	1	3879775	1823	-74.37	1382.35	12	7.90	-632.00	34.00	81000	20230207	-41.98	36000	20230130	30.56	81000	-41.98	20230207	36000	30.56	20230130	81000	-41.98	20230207	36000	30.56	20230130	1.82	N	417860	500	19 억		57881	N	N	0	N	00	N
164	20230802	141021	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	47950	-300	5	-0.62	13854198000	283128	35.56	48700	50500	47000	62700	33800	48250	48933.03	1.49	0	-1854	54016	51132	48016	45132	42016	52575	46575	19	14450	500	34740	50	1	3879775	1860	-75.87	1410.29	12	7.30	-632.00	34.00	81000	20230207	-40.80	36000	20230130	33.19	81000	-40.80	20230207	36000	33.19	20230130	81000	-40.80	20230207	36000	33.19	20230130	1.82	N	417860	500	19 억		57881	N	N	0	N	00	N
165	20230802	131013	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48550	300	2	0.62	11873693250	241684	30.35	48700	50500	47750	62700	33800	48250	49129.60	1.49	0	-6714	54016	51132	48016	45132	42016	52575	46575	19	14450	500	34740	50	1	3879775	1884	-76.82	1427.94	12	6.23	-632.00	34.00	81000	20230207	-40.06	36000	20230130	34.86	81000	-40.06	20230207	36000	34.86	20230130	81000	-40.06	20230207	36000	34.86	20230130	1.82	N	417860	500	19 억		57881	N	N	0	N	00	N
166	20230802	121009	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48550	300	2	0.62	9803478150	199801	25.09	48700	50500	47750	62700	33800	48250	49066.89	1.49	0	-7786	54016	51132	48016	45132	42016	52575	46575	19	14450	500	34740	50	1	3879775	1884	-76.82	1427.94	12	5.15	-632.00	34.00	81000	20230207	-40.06	36000	20230130	34.86	81000	-40.06	20230207	36000	34.86	20230130	81000	-40.06	20230207	36000	34.86	20230130	1.82	N	417860	500	19 억		57881	N	N	0	N	00	N
167	20230802	111012	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48600	350	2	0.73	9056734400	184338	23.15	48700	50500	47750	62700	33800	48250	49131.92	1.49	0	-8843	54016	51132	48016	45132	42016	52575	46575	19	14450	500	34740	50	1	3879775	1886	-76.90	1429.41	12	4.75	-632.00	34.00	81000	20230207	-40.00	36000	20230130	35.00	81000	-40.00	20230207	36000	35.00	20230130	81000	-40.00	20230207	36000	35.00	20230130	1.82	N	417860	500	19 억		57881	N	N	0	N	00	N
168	20230802	101012	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49350	1100	2	2.28	7203868250	146300	18.37	48700	50500	47750	62700	33800	48250	49241.50	1.49	0	-10223	54016	51132	48016	45132	42016	52575	46575	19	14450	500	34740	50	1	3879775	1915	-78.09	1451.47	12	3.77	-632.00	34.00	81000	20230207	-39.07	36000	20230130	37.08	81000	-39.07	20230207	36000	37.08	20230130	81000	-39.07	20230207	36000	37.08	20230130	1.82	N	417860	500	19 억		57881	N	N	0	N	00	N
169	20230802	091012	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49800	1550	2	3.21	3494094000	70628	8.87	48700	50500	47750	62700	33800	48250	49474.66	1.49	0	-11505	54016	51132	48016	45132	42016	52575	46575	19	14450	500	34740	50	1	3879775	1932	-78.80	1464.71	12	1.82	-632.00	34.00	81000	20230207	-38.52	36000	20230130	38.33	81000	-38.52	20230207	36000	38.33	20230130	81000	-38.52	20230207	36000	38.33	20230130	1.82	N	417860	500	19 억		57881	N	N	0	N	00	N
170	20230801	161011	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48250	2250	2	4.89	38440620400	790262	131.67	45550	50900	44900	59800	32200	46000	48647.27	1.45	0	-731	51066	48532	45666	43132	40266	49800	44400	19	13800	500	33120	50	1	3879775	1872	-76.34	1419.12	12	20.37	-632.00	34.00	81000	20230207	-40.43	36000	20230130	34.03	81000	-40.43	20230207	36000	34.03	20230130	81000	-40.43	20230207	36000	34.03	20230130	1.83	N	417860	500	19 억		56113	N	N	0	N	00	N
171	20230801	151006	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48500	2500	2	5.43	37887375600	778799	129.76	45550	50900	44900	59800	32200	46000	48652.38	1.45	0	-1795	51066	48532	45666	43132	40266	49800	44400	19	13800	500	33120	50	1	3879775	1882	-76.74	1426.47	12	20.07	-632.00	34.00	81000	20230207	-40.12	36000	20230130	34.72	81000	-40.12	20230207	36000	34.72	20230130	81000	-40.12	20230207	36000	34.72	20230130	1.83	N	417860	500	19 억		56113	N	N	0	N	00	N
172	20230801	141025	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48850	2850	2	6.20	35862303400	737182	122.82	45550	50900	44900	59800	32200	46000	48651.96	1.45	0	-8532	51066	48532	45666	43132	40266	49800	44400	19	13800	500	33120	50	1	3879775	1895	-77.29	1436.76	12	19.00	-632.00	34.00	81000	20230207	-39.69	36000	20230130	35.69	81000	-39.69	20230207	36000	35.69	20230130	81000	-39.69	20230207	36000	35.69	20230130	1.83	N	417860	500	19 억		56113	N	N	0	N	00	N
173	20230801	131002	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	48400	2400	2	5.22	32409748050	665031	110.80	45550	50900	44900	59800	32200	46000	48738.92	1.45	0	-20051	51066	48532	45666	43132	40266	49800	44400	19	13800	500	33120	50	1	3879775	1878	-76.58	1423.53	12	17.14	-632.00	34.00	81000	20230207	-40.25	36000	20230130	34.44	81000	-40.25	20230207	36000	34.44	20230130	81000	-40.25	20230207	36000	34.44	20230130	1.83	N	417860	500	19 억		56113	N	N	0	N	00	N
174	20230801	121002	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49550	3550	2	7.72	30094093800	617309	102.85	45550	50900	44900	59800	32200	46000	48755.58	1.45	0	-20812	51066	48532	45666	43132	40266	49800	44400	19	13800	500	33120	50	1	3879775	1922	-78.40	1457.35	12	15.91	-632.00	34.00	81000	20230207	-38.83	36000	20230130	37.64	81000	-38.83	20230207	36000	37.64	20230130	81000	-38.83	20230207	36000	37.64	20230130	1.83	N	417860	500	19 억		56113	N	N	0	N	00	N
175	20230801	110958	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49500	3500	2	7.61	27352003300	561370	93.53	45550	50900	44900	59800	32200	46000	48729.25	1.45	0	-22851	51066	48532	45666	43132	40266	49800	44400	19	13800	500	33120	50	1	3879775	1920	-78.32	1455.88	12	14.47	-632.00	34.00	81000	20230207	-38.89	36000	20230130	37.50	81000	-38.89	20230207	36000	37.50	20230130	81000	-38.89	20230207	36000	37.50	20230130	1.83	N	417860	500	19 억		56113	N	N	0	N	00	N
176	20230801	101005	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	49250	3250	2	7.07	16364389050	340590	56.75	45550	50000	44900	59800	32200	46000	48054.11	1.45	0	-14844	51066	48532	45666	43132	40266	49800	44400	19	13800	500	33120	50	1	3879775	1911	-77.93	1448.53	12	8.78	-632.00	34.00	81000	20230207	-39.20	36000	20230130	36.81	81000	-39.20	20230207	36000	36.81	20230130	81000	-39.20	20230207	36000	36.81	20230130	1.83	N	417860	500	19 억		56113	N	N	0	N	00	N
177	20230801	090956	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	46950	950	2	2.07	2502853300	54059	9.01	45550	47200	44900	59800	32200	46000	46305.03	1.45	0	-5173	51066	48532	45666	43132	40266	49800	44400	19	13800	500	33120	50	1	3879775	1822	-74.29	1380.88	12	1.39	-632.00	34.00	81000	20230207	-42.04	36000	20230130	30.42	81000	-42.04	20230207	36000	30.42	20230130	81000	-42.04	20230207	36000	30.42	20230130	1.83	N	417860	500	19 억		56113	N	N	0	N	00	N