KissMeData/084440/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	160702	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2120	110	2	5.47	5338107360	2507564	268.58	2050	2230	2015	2610	1410	2010	2128.86	0.00	0	81401	2163	2086	2048	1971	1933	2067	1952	20	600	100	1200	5	1	19712800	418	16.56	8.15	09	12.72	128.00	260.00	2695	20230623	-21.34	1180	20230103	79.66	2695	-21.34	20230623	1180	79.66	20230103	2695	-21.34	20230623	1180	79.66	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
3	20230831	150848	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2110	100	2	4.98	5258337125	2469746	264.53	2050	2230	2015	2610	1410	2010	2129.15	0.00	0	72487	2163	2086	2048	1971	1933	2067	1952	20	600	100	1200	5	1	19712800	416	16.48	8.12	09	12.53	128.00	260.00	2695	20230623	-21.71	1180	20230103	78.81	2695	-21.71	20230623	1180	78.81	20230103	2695	-21.71	20230623	1180	78.81	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
4	20230831	140942	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2155	145	2	7.21	4915722625	2307940	247.19	2050	2230	2015	2610	1410	2010	2129.97	0.00	0	31266	2163	2086	2048	1971	1933	2067	1952	20	600	100	1200	5	1	19712800	425	16.84	8.29	09	11.71	128.00	260.00	2695	20230623	-20.04	1180	20230103	82.63	2695	-20.04	20230623	1180	82.63	20230103	2695	-20.04	20230623	1180	82.63	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
5	20230831	130910	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2115	105	2	5.22	4467157300	2098296	224.74	2050	2230	2015	2610	1410	2010	2129.01	0.00	0	-64333	2163	2086	2048	1971	1933	2067	1952	20	600	100	1200	5	1	19712800	417	16.52	8.13	09	10.64	128.00	260.00	2695	20230623	-21.52	1180	20230103	79.24	2695	-21.52	20230623	1180	79.24	20230103	2695	-21.52	20230623	1180	79.24	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
6	20230831	120933	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2095	85	2	4.23	4200862520	1972385	211.25	2050	2230	2015	2610	1410	2010	2129.90	0.00	0	-97535	2163	2086	2048	1971	1933	2067	1952	20	600	100	1200	5	1	19712800	413	16.37	8.06	09	10.01	128.00	260.00	2695	20230623	-22.26	1180	20230103	77.54	2695	-22.26	20230623	1180	77.54	20230103	2695	-22.26	20230623	1180	77.54	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
7	20230831	111317	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2105	95	2	4.73	3755752560	1759237	188.43	2050	2230	2015	2610	1410	2010	2134.95	0.00	0	-71717	2163	2086	2048	1971	1933	2067	1952	20	600	100	1200	5	1	19712800	415	16.45	8.10	09	8.92	128.00	260.00	2695	20230623	-21.89	1180	20230103	78.39	2695	-21.89	20230623	1180	78.39	20230103	2695	-21.89	20230623	1180	78.39	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
8	20230831	101014	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2075	65	2	3.23	411578285	200420	21.47	2050	2090	2015	2610	1410	2010	2053.82	0.00	0	17126	2163	2086	2048	1971	1933	2067	1952	20	600	100	1200	5	1	19712800	409	16.21	7.98	09	1.02	128.00	260.00	2695	20230623	-23.01	1180	20230103	75.85	2695	-23.01	20230623	1180	75.85	20230103	2695	-23.01	20230623	1180	75.85	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
9	20230831	090850	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2075	65	2	3.23	92149295	44819	4.80	2050	2080	2040	2610	1410	2010	2057.17	0.00	0	-12105	2163	2086	2048	1971	1933	2067	1952	20	600	100	1200	5	1	19712800	409	16.21	7.98	09	0.23	128.00	260.00	2695	20230623	-23.01	1180	20230103	75.85	2695	-23.01	20230623	1180	75.85	20230103	2695	-23.01	20230623	1180	75.85	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
10	20230830	160706	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2010	-90	5	-4.29	1912961550	921996	8.57	2080	2125	2010	2730	1470	2100	2074.94	0.00	0	157763	2598	2349	2121	1872	1644	2473	1996	20	630	100	1260	5	1	19712800	396	15.70	7.73	09	4.68	128.00	260.00	2695	20230623	-25.42	1180	20230103	70.34	2695	-25.42	20230623	1180	70.34	20230103	2695	-25.42	20230623	1180	70.34	20230103	0.58	N	084440	100	19 억		0	N	N	0	N	00	N
11	20230830	150830	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2050	-50	5	-2.38	1738366225	835453	7.76	2080	2125	2015	2730	1470	2100	2080.72	0.00	0	134939	2598	2349	2121	1872	1644	2473	1996	20	630	100	1260	5	1	19712800	404	16.02	7.88	09	4.24	128.00	260.00	2695	20230623	-23.93	1180	20230103	73.73	2695	-23.93	20230623	1180	73.73	20230103	2695	-23.93	20230623	1180	73.73	20230103	0.58	N	084440	100	19 억		0	N	N	0	N	00	N
12	20230830	140909	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2075	-25	5	-1.19	1360451370	650462	6.04	2080	2125	2055	2730	1470	2100	2091.50	0.00	0	127694	2598	2349	2121	1872	1644	2473	1996	20	630	100	1260	5	1	19712800	409	16.21	7.98	09	3.30	128.00	260.00	2695	20230623	-23.01	1180	20230103	75.85	2695	-23.01	20230623	1180	75.85	20230103	2695	-23.01	20230623	1180	75.85	20230103	0.58	N	084440	100	19 억		0	N	N	0	N	00	N
13	20230830	130857	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2085	-15	5	-0.71	1235418555	590626	5.49	2080	2125	2055	2730	1470	2100	2091.69	0.00	0	111822	2598	2349	2121	1872	1644	2473	1996	20	630	100	1260	5	1	19712800	411	16.29	8.02	09	3.00	128.00	260.00	2695	20230623	-22.63	1180	20230103	76.69	2695	-22.63	20230623	1180	76.69	20230103	2695	-22.63	20230623	1180	76.69	20230103	0.58	N	084440	100	19 억		0	N	N	0	N	00	N
14	20230830	120911	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2080	-20	5	-0.95	1112086715	531548	4.94	2080	2125	2055	2730	1470	2100	2092.15	0.00	0	101257	2598	2349	2121	1872	1644	2473	1996	20	630	100	1260	5	1	19712800	410	16.25	8.00	09	2.70	128.00	260.00	2695	20230623	-22.82	1180	20230103	76.27	2695	-22.82	20230623	1180	76.27	20230103	2695	-22.82	20230623	1180	76.27	20230103	0.58	N	084440	100	19 억		0	N	N	0	N	00	N
15	20230830	111307	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2100	0	3	0.00	1052005930	502655	4.67	2080	2125	2055	2730	1470	2100	2092.88	0.00	0	97975	2598	2349	2121	1872	1644	2473	1996	20	630	100	1260	5	1	19712800	414	16.41	8.08	09	2.55	128.00	260.00	2695	20230623	-22.08	1180	20230103	77.97	2695	-22.08	20230623	1180	77.97	20230103	2695	-22.08	20230623	1180	77.97	20230103	0.58	N	084440	100	19 억		0	N	N	0	N	00	N
16	20230830	100937	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2100	0	3	0.00	795171830	379145	3.52	2080	2125	2060	2730	1470	2100	2097.27	0.00	0	82437	2598	2349	2121	1872	1644	2473	1996	20	630	100	1260	5	1	19712800	414	16.41	8.08	09	1.92	128.00	260.00	2695	20230623	-22.08	1180	20230103	77.97	2695	-22.08	20230623	1180	77.97	20230103	2695	-22.08	20230623	1180	77.97	20230103	0.58	N	084440	100	19 억		0	N	N	0	N	00	N
17	20230830	090837	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2115	15	2	0.71	298439105	143102	1.33	2080	2115	2060	2730	1470	2100	2085.37	0.00	0	13297	2598	2349	2121	1872	1644	2473	1996	20	630	100	1260	5	1	19712800	417	16.52	8.13	09	0.73	128.00	260.00	2695	20230623	-21.52	1180	20230103	79.24	2695	-21.52	20230623	1180	79.24	20230103	2695	-21.52	20230623	1180	79.24	20230103	0.58	N	084440	100	19 억		0	N	N	0	N	00	N
18	20230829	160701	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2100	222	2	11.82	23226784976	10715658	2193.10	1894	2370	1893	2440	1315	1878	2167.57	0.00	0	181495	2004	1941	1903	1840	1802	1922	1821	20	562	100	1120	5	1	19712800	414	16.41	8.08	09	54.36	128.00	260.00	2695	20230623	-22.08	1180	20230103	77.97	2695	-22.08	20230623	1180	77.97	20230103	2695	-22.08	20230623	1180	77.97	20230103	0.53	N	084440	100	19 억		0	N	N	0	N	00	N
19	20230829	150836	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2035	157	2	8.36	22888990066	10553016	2159.82	1894	2370	1893	2440	1315	1878	2168.95	0.00	0	175523	2004	1941	1903	1840	1802	1922	1821	20	562	100	1120	5	1	19712800	401	15.90	7.83	09	53.53	128.00	260.00	2695	20230623	-24.49	1180	20230103	72.46	2695	-24.49	20230623	1180	72.46	20230103	2695	-24.49	20230623	1180	72.46	20230103	0.53	N	084440	100	19 억		0	N	N	0	N	00	N
20	20230829	140940	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2020	142	2	7.56	21353905501	9809646	2007.68	1894	2370	1893	2440	1315	1878	2176.83	0.00	0	73563	2004	1941	1903	1840	1802	1922	1821	20	562	100	1120	5	1	19712800	398	15.78	7.77	09	49.76	128.00	260.00	2695	20230623	-25.05	1180	20230103	71.19	2695	-25.05	20230623	1180	71.19	20230103	2695	-25.05	20230623	1180	71.19	20230103	0.53	N	084440	100	19 억		0	N	N	0	N	00	N
21	20230829	130854	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2325	447	2	23.80	9923669821	4620345	945.62	1894	2325	1893	2440	1315	1878	2147.82	0.00	0	17983	2004	1941	1903	1840	1802	1922	1821	20	562	100	1120	5	1	19712800	458	18.16	8.94	09	23.44	128.00	260.00	2695	20230623	-13.73	1180	20230103	97.03	2695	-13.73	20230623	1180	97.03	20230103	2695	-13.73	20230623	1180	97.03	20230103	0.53	N	084440	100	19 억		0	Y	N	0	N	00	N
22	20230829	120927	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1998	120	2	6.39	620049901	317669	65.02	1894	2000	1893	2440	1315	1878	1951.87	0.00	0	61054	2004	1941	1903	1840	1802	1922	1821	20	562	100	1120	1	1	19712800	394	15.61	7.68	09	1.61	128.00	260.00	2695	20230623	-25.86	1180	20230103	69.32	2695	-25.86	20230623	1180	69.32	20230103	2695	-25.86	20230623	1180	69.32	20230103	0.53	N	084440	100	19 억		0	N	N	0	N	00	N
23	20230829	111521	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1955	77	2	4.10	549554755	281890	57.69	1894	2000	1893	2440	1315	1878	1949.54	0.00	0	60137	2004	1941	1903	1840	1802	1922	1821	20	562	100	1120	1	1	19712800	385	15.27	7.52	09	1.43	128.00	260.00	2695	20230623	-27.46	1180	20230103	65.68	2695	-27.46	20230623	1180	65.68	20230103	2695	-27.46	20230623	1180	65.68	20230103	0.53	N	084440	100	19 억		0	N	N	0	N	00	N
24	20230829	101009	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1954	76	2	4.05	468830050	240719	49.27	1894	2000	1893	2440	1315	1878	1947.62	0.00	0	66660	2004	1941	1903	1840	1802	1922	1821	20	562	100	1120	1	1	19712800	385	15.27	7.52	09	1.22	128.00	260.00	2695	20230623	-27.50	1180	20230103	65.59	2695	-27.50	20230623	1180	65.59	20230103	2695	-27.50	20230623	1180	65.59	20230103	0.53	N	084440	100	19 억		0	N	N	0	N	00	N
25	20230829	090648	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1932	54	2	2.88	93417262	48798	9.99	1894	1935	1893	2440	1315	1878	1914.37	0.00	0	11839	2004	1941	1903	1840	1802	1922	1821	20	562	100	1120	1	1	19712800	381	15.09	7.43	09	0.25	128.00	260.00	2695	20230623	-28.31	1180	20230103	63.73	2695	-28.31	20230623	1180	63.73	20230103	2695	-28.31	20230623	1180	63.73	20230103	0.53	N	084440	100	19 억		0	N	N	0	N	00	N
26	20230828	160642	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1878	-91	5	-4.62	907462523	479912	36.15	1965	1966	1865	2555	1379	1969	1890.90	0.00	0	11838	2190	2079	2024	1913	1858	2052	1886	20	586	100	1180	1	1	19712800	370	14.67	7.22	09	2.43	128.00	260.00	2695	20230623	-30.32	1180	20230103	59.15	2695	-30.32	20230623	1180	59.15	20230103	2695	-30.32	20230623	1180	59.15	20230103	0.50	N	084440	100	19 억		0	N	N	0	N	00	N
27	20230828	150650	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1886	-83	5	-4.22	838130870	443021	33.37	1965	1966	1865	2555	1379	1969	1891.83	0.00	0	10884	2190	2079	2024	1913	1858	2052	1886	20	586	100	1180	1	1	19712800	372	14.73	7.25	09	2.25	128.00	260.00	2695	20230623	-30.02	1180	20230103	59.83	2695	-30.02	20230623	1180	59.83	20230103	2695	-30.02	20230623	1180	59.83	20230103	0.50	N	084440	100	19 억		0	N	N	0	N	00	N
28	20230828	140651	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1884	-85	5	-4.32	792208986	418646	31.53	1965	1966	1865	2555	1379	1969	1892.28	0.00	0	17516	2190	2079	2024	1913	1858	2052	1886	20	586	100	1180	1	1	19712800	371	14.72	7.25	09	2.12	128.00	260.00	2695	20230623	-30.09	1180	20230103	59.66	2695	-30.09	20230623	1180	59.66	20230103	2695	-30.09	20230623	1180	59.66	20230103	0.50	N	084440	100	19 억		0	N	N	0	N	00	N
29	20230828	130655	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1896	-73	5	-3.71	694656941	367156	27.65	1965	1966	1865	2555	1379	1969	1891.96	0.00	0	24539	2190	2079	2024	1913	1858	2052	1886	20	586	100	1180	1	1	19712800	374	14.81	7.29	09	1.86	128.00	260.00	2695	20230623	-29.65	1180	20230103	60.68	2695	-29.65	20230623	1180	60.68	20230103	2695	-29.65	20230623	1180	60.68	20230103	0.50	N	084440	100	19 억		0	N	N	0	N	00	N
30	20230828	120648	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1883	-86	5	-4.37	646537681	341640	25.73	1965	1966	1865	2555	1379	1969	1892.42	0.00	0	21909	2190	2079	2024	1913	1858	2052	1886	20	586	100	1180	1	1	19712800	371	14.71	7.24	09	1.73	128.00	260.00	2695	20230623	-30.13	1180	20230103	59.58	2695	-30.13	20230623	1180	59.58	20230103	2695	-30.13	20230623	1180	59.58	20230103	0.50	N	084440	100	19 억		0	N	N	0	N	00	N
31	20230828	110644	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1872	-97	5	-4.93	580559536	306445	23.08	1965	1966	1865	2555	1379	1969	1894.46	0.00	0	21059	2190	2079	2024	1913	1858	2052	1886	20	586	100	1180	1	1	19712800	369	14.62	7.20	09	1.55	128.00	260.00	2695	20230623	-30.54	1180	20230103	58.64	2695	-30.54	20230623	1180	58.64	20230103	2695	-30.54	20230623	1180	58.64	20230103	0.50	N	084440	100	19 억		0	N	N	0	N	00	N
32	20230828	100638	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1890	-79	5	-4.01	473389509	249435	18.79	1965	1966	1865	2555	1379	1969	1897.80	0.00	0	26688	2190	2079	2024	1913	1858	2052	1886	20	586	100	1180	1	1	19712800	373	14.77	7.27	09	1.27	128.00	260.00	2695	20230623	-29.87	1180	20230103	60.17	2695	-29.87	20230623	1180	60.17	20230103	2695	-29.87	20230623	1180	60.17	20230103	0.50	N	084440	100	19 억		0	N	N	0	N	00	N
33	20230828	090649	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1917	-52	5	-2.64	93421502	47991	3.61	1965	1966	1917	2555	1379	1969	1946.57	0.00	0	-4880	2190	2079	2024	1913	1858	2052	1886	20	586	100	1180	1	1	19712800	378	14.98	7.37	09	0.24	128.00	260.00	2695	20230623	-28.87	1180	20230103	62.46	2695	-28.87	20230623	1180	62.46	20230103	2695	-28.87	20230623	1180	62.46	20230103	0.50	N	084440	100	19 억		0	N	N	0	N	00	N
34	20230825	160645	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1969	-241	5	-10.90	2689059358	1314813	26.01	2110	2135	1969	2870	1550	2210	2045.54	0.00	0	-44477	2603	2406	2203	2006	1803	2505	2105	20	660	100	1320	1	1	19712800	388	15.38	7.57	09	6.67	128.00	260.00	2695	20230623	-26.94	1180	20230103	66.86	2695	-26.94	20230623	1180	66.86	20230103	2695	-26.94	20230623	1180	66.86	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
35	20230825	150648	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1986	-224	5	-10.14	2497455661	1217766	24.09	2110	2135	1985	2870	1550	2210	2050.85	0.00	0	-38360	2603	2406	2203	2006	1803	2505	2105	20	660	100	1320	1	1	19712800	391	15.52	7.64	09	6.18	128.00	260.00	2695	20230623	-26.31	1180	20230103	68.31	2695	-26.31	20230623	1180	68.31	20230103	2695	-26.31	20230623	1180	68.31	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
36	20230825	140646	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2015	-195	5	-8.82	2191048110	1064530	21.06	2110	2135	2005	2870	1550	2210	2058.23	0.00	0	3818	2603	2406	2203	2006	1803	2505	2105	20	660	100	1320	5	1	19712800	397	15.74	7.75	09	5.40	128.00	260.00	2695	20230623	-25.23	1180	20230103	70.76	2695	-25.23	20230623	1180	70.76	20230103	2695	-25.23	20230623	1180	70.76	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
37	20230825	130644	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2030	-180	5	-8.14	2041281575	990369	19.59	2110	2135	2005	2870	1550	2210	2061.13	0.00	0	20238	2603	2406	2203	2006	1803	2505	2105	20	660	100	1320	5	1	19712800	400	15.86	7.81	09	5.02	128.00	260.00	2695	20230623	-24.68	1180	20230103	72.03	2695	-24.68	20230623	1180	72.03	20230103	2695	-24.68	20230623	1180	72.03	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
38	20230825	120643	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2030	-180	5	-8.14	1961160870	950848	18.81	2110	2135	2005	2870	1550	2210	2062.54	0.00	0	26441	2603	2406	2203	2006	1803	2505	2105	20	660	100	1320	5	1	19712800	400	15.86	7.81	09	4.82	128.00	260.00	2695	20230623	-24.68	1180	20230103	72.03	2695	-24.68	20230623	1180	72.03	20230103	2695	-24.68	20230623	1180	72.03	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
39	20230825	110646	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2045	-165	5	-7.47	1719350930	831243	16.44	2110	2135	2020	2870	1550	2210	2068.41	0.00	0	29342	2603	2406	2203	2006	1803	2505	2105	20	660	100	1320	5	1	19712800	403	15.98	7.87	09	4.22	128.00	260.00	2695	20230623	-24.12	1180	20230103	73.31	2695	-24.12	20230623	1180	73.31	20230103	2695	-24.12	20230623	1180	73.31	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
40	20230825	100646	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2045	-165	5	-7.47	1404903780	676653	13.38	2110	2135	2020	2870	1550	2210	2076.25	0.00	0	37956	2603	2406	2203	2006	1803	2505	2105	20	660	100	1320	5	1	19712800	403	15.98	7.87	09	3.43	128.00	260.00	2695	20230623	-24.12	1180	20230103	73.31	2695	-24.12	20230623	1180	73.31	20230103	2695	-24.12	20230623	1180	73.31	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
41	20230825	090644	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2125	-85	5	-3.85	288411470	137064	2.71	2110	2135	2080	2870	1550	2210	2104.20	0.00	0	12524	2603	2406	2203	2006	1803	2505	2105	20	660	100	1320	5	1	19712800	419	16.60	8.17	09	0.70	128.00	260.00	2695	20230623	-21.15	1180	20230103	80.08	2695	-21.15	20230623	1180	80.08	20230103	2695	-21.15	20230623	1180	80.08	20230103	0.33	N	084440	100	19 억		0	N	N	0	N	00	N
42	20230824	160639	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2210	55	2	2.55	11023212960	4959464	455.94	2130	2400	2000	2800	1510	2155	2222.70	0.00	0	-70983	2355	2255	2205	2105	2055	2230	2080	20	645	100	1290	5	1	19712800	436	17.27	8.50	09	25.16	128.00	260.00	2695	20230623	-18.00	1180	20230103	87.29	2695	-18.00	20230623	1180	87.29	20230103	2695	-18.00	20230623	1180	87.29	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
43	20230824	150638	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2185	30	2	1.39	10641602540	4785882	439.99	2130	2400	2000	2800	1510	2155	2223.55	0.00	0	-69216	2355	2255	2205	2105	2055	2230	2080	20	645	100	1290	5	1	19712800	431	17.07	8.40	09	24.28	128.00	260.00	2695	20230623	-18.92	1180	20230103	85.17	2695	-18.92	20230623	1180	85.17	20230103	2695	-18.92	20230623	1180	85.17	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
44	20230824	140639	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2100	-55	5	-2.55	10208797440	4584272	421.45	2130	2400	2000	2800	1510	2155	2226.93	0.00	0	-84360	2355	2255	2205	2105	2055	2230	2080	20	645	100	1290	5	1	19712800	414	16.41	8.08	09	23.26	128.00	260.00	2695	20230623	-22.08	1180	20230103	77.97	2695	-22.08	20230623	1180	77.97	20230103	2695	-22.08	20230623	1180	77.97	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
45	20230824	130644	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2200	45	2	2.09	9561561065	4284263	393.87	2130	2400	2000	2800	1510	2155	2231.80	0.00	0	-71372	2355	2255	2205	2105	2055	2230	2080	20	645	100	1290	5	1	19712800	434	17.19	8.46	09	21.73	128.00	260.00	2695	20230623	-18.37	1180	20230103	86.44	2695	-18.37	20230623	1180	86.44	20230103	2695	-18.37	20230623	1180	86.44	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
46	20230824	120643	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2180	25	2	1.16	8077903635	3610471	331.93	2130	2400	2000	2800	1510	2155	2237.37	0.00	0	-116553	2355	2255	2205	2105	2055	2230	2080	20	645	100	1290	5	1	19712800	430	17.03	8.38	09	18.32	128.00	260.00	2695	20230623	-19.11	1180	20230103	84.75	2695	-19.11	20230623	1180	84.75	20230103	2695	-19.11	20230623	1180	84.75	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
47	20230824	110641	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2135	-20	5	-0.93	2067222765	972843	89.44	2130	2220	2000	2800	1510	2155	2124.90	0.00	0	20455	2355	2255	2205	2105	2055	2230	2080	20	645	100	1290	5	1	19712800	421	16.68	8.21	09	4.94	128.00	260.00	2695	20230623	-20.78	1180	20230103	80.93	2695	-20.78	20230623	1180	80.93	20230103	2695	-20.78	20230623	1180	80.93	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
48	20230824	100639	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2165	10	2	0.46	1383508370	647766	59.55	2130	2220	2000	2800	1510	2155	2135.79	0.00	0	25159	2355	2255	2205	2105	2055	2230	2080	20	645	100	1290	5	1	19712800	427	16.91	8.33	09	3.29	128.00	260.00	2695	20230623	-19.67	1180	20230103	83.47	2695	-19.67	20230623	1180	83.47	20230103	2695	-19.67	20230623	1180	83.47	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
49	20230824	090641	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2075	-80	5	-3.71	445515875	212938	19.58	2130	2190	2000	2800	1510	2155	2091.97	0.00	0	33825	2355	2255	2205	2105	2055	2230	2080	20	645	100	1290	5	1	19712800	409	16.21	7.98	09	1.08	128.00	260.00	2695	20230623	-23.01	1180	20230103	75.85	2695	-23.01	20230623	1180	75.85	20230103	2695	-23.01	20230623	1180	75.85	20230103	0.34	N	084440	100	19 억		0	N	N	0	N	00	N
50	20230823	160637	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2155	-75	5	-3.36	2297709765	1033647	56.62	2250	2305	2155	2895	1565	2230	2223.69	0.00	0	9389	2430	2330	2190	2090	1950	2260	2020	20	665	100	1330	5	1	19712800	425	16.84	8.29	09	5.24	128.00	260.00	2695	20230623	-20.04	1180	20230103	82.63	2695	-20.04	20230623	1180	82.63	20230103	2695	-20.04	20230623	1180	82.63	20230103	0.32	N	084440	100	19 억		0	N	N	0	N	00	N
51	20230823	150638	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2255	25	2	1.12	1927977125	864071	47.33	2250	2305	2160	2895	1565	2230	2231.27	0.00	0	-12768	2430	2330	2190	2090	1950	2260	2020	20	665	100	1330	5	1	19712800	445	17.62	8.67	09	4.38	128.00	260.00	2695	20230623	-16.33	1180	20230103	91.10	2695	-16.33	20230623	1180	91.10	20230103	2695	-16.33	20230623	1180	91.10	20230103	0.32	N	084440	100	19 억		0	N	N	0	N	00	N
52	20230823	140642	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2210	-20	5	-0.90	1692701975	759504	41.60	2250	2305	2160	2895	1565	2230	2228.69	0.00	0	-2619	2430	2330	2190	2090	1950	2260	2020	20	665	100	1330	5	1	19712800	436	17.27	8.50	09	3.85	128.00	260.00	2695	20230623	-18.00	1180	20230103	87.29	2695	-18.00	20230623	1180	87.29	20230103	2695	-18.00	20230623	1180	87.29	20230103	0.32	N	084440	100	19 억		0	N	N	0	N	00	N
53	20230823	130638	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2225	-5	5	-0.22	1470442090	659237	36.11	2250	2305	2160	2895	1565	2230	2230.52	0.00	0	-19790	2430	2330	2190	2090	1950	2260	2020	20	665	100	1330	5	1	19712800	439	17.38	8.56	09	3.34	128.00	260.00	2695	20230623	-17.44	1180	20230103	88.56	2695	-17.44	20230623	1180	88.56	20230103	2695	-17.44	20230623	1180	88.56	20230103	0.32	N	084440	100	19 억		0	N	N	0	N	00	N
54	20230823	120642	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2260	30	2	1.35	1208079360	543156	29.75	2250	2300	2160	2895	1565	2230	2224.17	0.00	0	-33655	2430	2330	2190	2090	1950	2260	2020	20	665	100	1330	5	1	19712800	446	17.66	8.69	09	2.76	128.00	260.00	2695	20230623	-16.14	1180	20230103	91.53	2695	-16.14	20230623	1180	91.53	20230103	2695	-16.14	20230623	1180	91.53	20230103	0.32	N	084440	100	19 억		0	N	N	0	N	00	N
55	20230823	110638	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2225	-5	5	-0.22	883710560	399797	21.90	2250	2265	2160	2895	1565	2230	2210.35	0.00	0	-18863	2430	2330	2190	2090	1950	2260	2020	20	665	100	1330	5	1	19712800	439	17.38	8.56	09	2.03	128.00	260.00	2695	20230623	-17.44	1180	20230103	88.56	2695	-17.44	20230623	1180	88.56	20230103	2695	-17.44	20230623	1180	88.56	20230103	0.32	N	084440	100	19 억		0	N	N	0	N	00	N
56	20230823	100638	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2230	0	3	0.00	624423330	283140	15.51	2250	2265	2160	2895	1565	2230	2205.26	0.00	0	-3880	2430	2330	2190	2090	1950	2260	2020	20	665	100	1330	5	1	19712800	440	17.42	8.58	09	1.44	128.00	260.00	2695	20230623	-17.25	1180	20230103	88.98	2695	-17.25	20230623	1180	88.98	20230103	2695	-17.25	20230623	1180	88.98	20230103	0.32	N	084440	100	19 억		0	N	N	0	N	00	N
57	20230823	090643	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2250	20	2	0.90	163470895	73299	4.02	2250	2265	2195	2895	1565	2230	2230.20	0.00	0	-23602	2430	2330	2190	2090	1950	2260	2020	20	665	100	1330	5	1	19712800	444	17.58	8.65	09	0.37	128.00	260.00	2695	20230623	-16.51	1180	20230103	90.68	2695	-16.51	20230623	1180	90.68	20230103	2695	-16.51	20230623	1180	90.68	20230103	0.32	N	084440	100	19 억		0	N	N	0	N	00	N
58	20230822	160635	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2230	-40	5	-1.76	3926917550	1802500	28.01	2270	2290	2050	2950	1590	2270	2178.12	0.00	0	-68670	2813	2541	2373	2101	1933	2457	2017	20	680	100	1360	5	1	19712800	440	17.42	8.58	09	9.14	128.00	260.00	2695	20230623	-17.25	1180	20230103	88.98	2695	-17.25	20230623	1180	88.98	20230103	2695	-17.25	20230623	1180	88.98	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
59	20230822	150636	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2205	-65	5	-2.86	3568779515	1642213	25.52	2270	2290	2050	2950	1590	2270	2172.86	0.00	0	-95317	2813	2541	2373	2101	1933	2457	2017	20	680	100	1360	5	1	19712800	435	17.23	8.48	09	8.33	128.00	260.00	2695	20230623	-18.18	1180	20230103	86.86	2695	-18.18	20230623	1180	86.86	20230103	2695	-18.18	20230623	1180	86.86	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
60	20230822	140639	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2180	-90	5	-3.96	3353427315	1544151	24.00	2270	2290	2050	2950	1590	2270	2171.39	0.00	0	-60430	2813	2541	2373	2101	1933	2457	2017	20	680	100	1360	5	1	19712800	430	17.03	8.38	09	7.83	128.00	260.00	2695	20230623	-19.11	1180	20230103	84.75	2695	-19.11	20230623	1180	84.75	20230103	2695	-19.11	20230623	1180	84.75	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
61	20230822	130634	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2210	-60	5	-2.64	3166031760	1458303	22.66	2270	2290	2050	2950	1590	2270	2170.71	0.00	0	-57311	2813	2541	2373	2101	1933	2457	2017	20	680	100	1360	5	1	19712800	436	17.27	8.50	09	7.40	128.00	260.00	2695	20230623	-18.00	1180	20230103	87.29	2695	-18.00	20230623	1180	87.29	20230103	2695	-18.00	20230623	1180	87.29	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
62	20230822	120625	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2160	-110	5	-4.85	2374607505	1102492	17.13	2270	2270	2050	2950	1590	2270	2153.34	0.00	0	-45531	2813	2541	2373	2101	1933	2457	2017	20	680	100	1360	5	1	19712800	426	16.88	8.31	09	5.59	128.00	260.00	2695	20230623	-19.85	1180	20230103	83.05	2695	-19.85	20230623	1180	83.05	20230103	2695	-19.85	20230623	1180	83.05	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
63	20230822	110633	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2160	-110	5	-4.85	2220941395	1031372	16.03	2270	2270	2050	2950	1590	2270	2152.83	0.00	0	-65114	2813	2541	2373	2101	1933	2457	2017	20	680	100	1360	5	1	19712800	426	16.88	8.31	09	5.23	128.00	260.00	2695	20230623	-19.85	1180	20230103	83.05	2695	-19.85	20230623	1180	83.05	20230103	2695	-19.85	20230623	1180	83.05	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
64	20230822	100629	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2170	-100	5	-4.41	1832247340	852392	13.25	2270	2270	2050	2950	1590	2270	2148.84	0.00	0	-43269	2813	2541	2373	2101	1933	2457	2017	20	680	100	1360	5	1	19712800	428	16.95	8.35	09	4.32	128.00	260.00	2695	20230623	-19.48	1180	20230103	83.90	2695	-19.48	20230623	1180	83.90	20230103	2695	-19.48	20230623	1180	83.90	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
65	20230822	090633	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2155	-115	5	-5.07	460815130	209322	3.25	2270	2270	2130	2950	1590	2270	2199.83	0.00	0	-24425	2813	2541	2373	2101	1933	2457	2017	20	680	100	1360	5	1	19712800	425	16.84	8.29	09	1.06	128.00	260.00	2695	20230623	-20.04	1180	20230103	82.63	2695	-20.04	20230623	1180	82.63	20230103	2695	-20.04	20230623	1180	82.63	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
66	20230821	160631	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2270	-30	5	-1.30	15392952855	6387870	253.82	2330	2645	2205	2990	1610	2300	2410.02	0.00	0	-115597	2538	2419	2181	2062	1824	2478	2121	20	690	100	1380	5	1	19712800	447	17.73	8.73	09	32.40	128.00	260.00	2695	20230623	-15.77	1180	20230103	92.37	2695	-15.77	20230623	1180	92.37	20230103	2695	-15.77	20230623	1180	92.37	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
67	20230821	150636	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2300	0	3	0.00	15117034510	6267370	249.03	2330	2645	2205	2990	1610	2300	2412.33	0.00	0	-133257	2538	2419	2181	2062	1824	2478	2121	20	690	100	1380	5	1	19712800	453	17.97	8.85	09	31.79	128.00	260.00	2695	20230623	-14.66	1180	20230103	94.92	2695	-14.66	20230623	1180	94.92	20230103	2695	-14.66	20230623	1180	94.92	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
68	20230821	140633	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2300	0	3	0.00	14370617180	5941412	236.08	2330	2645	2205	2990	1610	2300	2419.06	0.00	0	-137135	2538	2419	2181	2062	1824	2478	2121	20	690	100	1380	5	1	19712800	453	17.97	8.85	09	30.14	128.00	260.00	2695	20230623	-14.66	1180	20230103	94.92	2695	-14.66	20230623	1180	94.92	20230103	2695	-14.66	20230623	1180	94.92	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
69	20230821	130639	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2355	55	2	2.39	5880006265	2504933	99.53	2330	2440	2205	2990	1610	2300	2347.69	0.00	0	-53458	2538	2419	2181	2062	1824	2478	2121	20	690	100	1380	5	1	19712800	464	18.40	9.06	09	12.71	128.00	260.00	2695	20230623	-12.62	1180	20230103	99.58	2695	-12.62	20230623	1180	99.58	20230103	2695	-12.62	20230623	1180	99.58	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
70	20230821	120636	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2355	55	2	2.39	5636756920	2400997	95.40	2330	2440	2205	2990	1610	2300	2348.01	0.00	0	-59931	2538	2419	2181	2062	1824	2478	2121	20	690	100	1380	5	1	19712800	464	18.40	9.06	09	12.18	128.00	260.00	2695	20230623	-12.62	1180	20230103	99.58	2695	-12.62	20230623	1180	99.58	20230103	2695	-12.62	20230623	1180	99.58	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
71	20230821	110632	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2350	50	2	2.17	4860484485	2069933	82.25	2330	2440	2205	2990	1610	2300	2348.53	0.00	0	-98206	2538	2419	2181	2062	1824	2478	2121	20	690	100	1380	5	1	19712800	463	18.36	9.04	09	10.50	128.00	260.00	2695	20230623	-12.80	1180	20230103	99.15	2695	-12.80	20230623	1180	99.15	20230103	2695	-12.80	20230623	1180	99.15	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
72	20230821	100632	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2350	50	2	2.17	4242677595	1806911	71.80	2330	2440	2205	2990	1610	2300	2348.48	0.00	0	-85382	2538	2419	2181	2062	1824	2478	2121	20	690	100	1380	5	1	19712800	463	18.36	9.04	09	9.17	128.00	260.00	2695	20230623	-12.80	1180	20230103	99.15	2695	-12.80	20230623	1180	99.15	20230103	2695	-12.80	20230623	1180	99.15	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
73	20230821	090639	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2250	-50	5	-2.17	551907840	241952	9.61	2330	2340	2230	2990	1610	2300	2279.64	0.00	0	-32635	2538	2419	2181	2062	1824	2478	2121	20	690	100	1380	5	1	19712800	444	17.58	8.65	09	1.23	128.00	260.00	2695	20230623	-16.51	1180	20230103	90.68	2695	-16.51	20230623	1180	90.68	20230103	2695	-16.51	20230623	1180	90.68	20230103	0.28	N	084440	100	19 억		0	N	N	0	N	00	N
74	20230818	160633	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2300	321	2	16.22	5191187990	2439037	432.78	1970	2300	1943	2570	1386	1979	2126.45	0.00	0	11811	2123	2051	1998	1926	1873	2024	1899	20	592	100	1180	5	1	19712800	453	17.97	8.85	09	12.37	128.00	260.00	2695	20230623	-14.66	1180	20230103	94.92	2695	-14.66	20230623	1180	94.92	20230103	2695	-14.66	20230623	1180	94.92	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
75	20230818	150626	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2160	181	2	9.15	3888022765	1855173	329.18	1970	2190	1943	2570	1386	1979	2095.77	0.00	0	-624	2123	2051	1998	1926	1873	2024	1899	20	592	100	1180	5	1	19712800	426	16.88	8.31	09	9.41	128.00	260.00	2695	20230623	-19.85	1180	20230103	83.05	2695	-19.85	20230623	1180	83.05	20230103	2695	-19.85	20230623	1180	83.05	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
76	20230818	140631	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2050	71	2	3.59	3056562190	1462696	259.54	1970	2190	1943	2570	1386	1979	2089.68	0.00	0	-53874	2123	2051	1998	1926	1873	2024	1899	20	592	100	1180	5	1	19712800	404	16.02	7.88	09	7.42	128.00	260.00	2695	20230623	-23.93	1180	20230103	73.73	2695	-23.93	20230623	1180	73.73	20230103	2695	-23.93	20230623	1180	73.73	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
77	20230818	130626	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2010	31	2	1.57	603359745	302251	53.63	1970	2040	1943	2570	1386	1979	1996.22	0.00	0	10317	2123	2051	1998	1926	1873	2024	1899	20	592	100	1180	5	1	19712800	396	15.70	7.73	09	1.53	128.00	260.00	2695	20230623	-25.42	1180	20230103	70.34	2695	-25.42	20230623	1180	70.34	20230103	2695	-25.42	20230623	1180	70.34	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
78	20230818	120637	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2040	61	2	3.08	499157045	250474	44.44	1970	2040	1943	2570	1386	1979	1992.85	0.00	0	8401	2123	2051	1998	1926	1873	2024	1899	20	592	100	1180	5	1	19712800	402	15.94	7.85	09	1.27	128.00	260.00	2695	20230623	-24.30	1180	20230103	72.88	2695	-24.30	20230623	1180	72.88	20230103	2695	-24.30	20230623	1180	72.88	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
79	20230818	110630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2010	31	2	1.57	331088425	167014	29.63	1970	2020	1943	2570	1386	1979	1982.40	0.00	0	-6126	2123	2051	1998	1926	1873	2024	1899	20	592	100	1180	5	1	19712800	396	15.70	7.73	09	0.85	128.00	260.00	2695	20230623	-25.42	1180	20230103	70.34	2695	-25.42	20230623	1180	70.34	20230103	2695	-25.42	20230623	1180	70.34	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
80	20230818	100631	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2000	21	2	1.06	191768995	97419	17.29	1970	2010	1943	2570	1386	1979	1968.50	0.00	0	16936	2123	2051	1998	1926	1873	2024	1899	20	592	100	1180	5	1	19712800	394	15.62	7.69	09	0.49	128.00	260.00	2695	20230623	-25.79	1180	20230103	69.49	2695	-25.79	20230623	1180	69.49	20230103	2695	-25.79	20230623	1180	69.49	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
81	20230818	090633	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1969	-10	5	-0.51	31843713	16322	2.90	1970	1970	1943	2570	1386	1979	1950.97	0.00	0	922	2123	2051	1998	1926	1873	2024	1899	20	592	100	1180	1	1	19712800	388	15.38	7.57	09	0.08	128.00	260.00	2695	20230623	-26.94	1180	20230103	66.86	2695	-26.94	20230623	1180	66.86	20230103	2695	-26.94	20230623	1180	66.86	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
82	20230817	160631	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1979	-61	5	-2.99	1109812602	559082	52.59	2015	2070	1945	2650	1430	2040	1985.06	0.00	0	2538	2318	2178	2075	1935	1832	2127	1884	20	610	100	1220	1	1	19712800	390	15.46	7.61	09	2.84	128.00	260.00	2695	20230623	-26.57	1180	20230103	67.71	2695	-26.57	20230623	1180	67.71	20230103	2695	-26.57	20230623	1180	67.71	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
83	20230817	150636	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1984	-56	5	-2.75	1052413043	530109	49.86	2015	2070	1945	2650	1430	2040	1985.28	0.00	0	5624	2318	2178	2075	1935	1832	2127	1884	20	610	100	1220	1	1	19712800	391	15.50	7.63	09	2.69	128.00	260.00	2695	20230623	-26.38	1180	20230103	68.14	2695	-26.38	20230623	1180	68.14	20230103	2695	-26.38	20230623	1180	68.14	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
84	20230817	140630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1989	-51	5	-2.50	999508222	503566	47.37	2015	2070	1945	2650	1430	2040	1984.86	0.00	0	17211	2318	2178	2075	1935	1832	2127	1884	20	610	100	1220	1	1	19712800	392	15.54	7.65	09	2.55	128.00	260.00	2695	20230623	-26.20	1180	20230103	68.56	2695	-26.20	20230623	1180	68.56	20230103	2695	-26.20	20230623	1180	68.56	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
85	20230817	130628	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1998	-42	5	-2.06	932221518	469751	44.19	2015	2070	1945	2650	1430	2040	1984.50	0.00	0	26853	2318	2178	2075	1935	1832	2127	1884	20	610	100	1220	1	1	19712800	394	15.61	7.68	09	2.38	128.00	260.00	2695	20230623	-25.86	1180	20230103	69.32	2695	-25.86	20230623	1180	69.32	20230103	2695	-25.86	20230623	1180	69.32	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
86	20230817	120632	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1980	-60	5	-2.94	681748563	345985	32.54	2015	2030	1945	2650	1430	2040	1970.46	0.00	0	73675	2318	2178	2075	1935	1832	2127	1884	20	610	100	1220	1	1	19712800	390	15.47	7.62	09	1.76	128.00	260.00	2695	20230623	-26.53	1180	20230103	67.80	2695	-26.53	20230623	1180	67.80	20230103	2695	-26.53	20230623	1180	67.80	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
87	20230817	110630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1972	-68	5	-3.33	615281498	312110	29.36	2015	2030	1945	2650	1430	2040	1971.36	0.00	0	74039	2318	2178	2075	1935	1832	2127	1884	20	610	100	1220	1	1	19712800	389	15.41	7.58	09	1.58	128.00	260.00	2695	20230623	-26.83	1180	20230103	67.12	2695	-26.83	20230623	1180	67.12	20230103	2695	-26.83	20230623	1180	67.12	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
88	20230817	100628	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1974	-66	5	-3.24	460834822	233314	21.95	2015	2030	1951	2650	1430	2040	1975.17	0.00	0	80555	2318	2178	2075	1935	1832	2127	1884	20	610	100	1220	1	1	19712800	389	15.42	7.59	09	1.18	128.00	260.00	2695	20230623	-26.75	1180	20230103	67.29	2695	-26.75	20230623	1180	67.29	20230103	2695	-26.75	20230623	1180	67.29	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
89	20230817	090626	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1979	-61	5	-2.99	60295347	30186	2.84	2015	2030	1971	2650	1430	2040	1997.46	0.00	0	-6802	2318	2178	2075	1935	1832	2127	1884	20	610	100	1220	1	1	19712800	390	15.46	7.61	09	0.15	128.00	260.00	2695	20230623	-26.57	1180	20230103	67.71	2695	-26.57	20230623	1180	67.71	20230103	2695	-26.57	20230623	1180	67.71	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
90	20230816	160629	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2040	-180	5	-8.11	2185415525	1051821	140.82	2190	2215	1972	2885	1555	2220	2077.05	0.00	0	-92869	2303	2261	2183	2141	2063	2282	2162	20	665	100	1330	5	1	19712800	402	15.94	7.85	09	5.34	128.00	260.00	2695	20230623	-24.30	1180	20230103	72.88	2695	-24.30	20230623	1180	72.88	20230103	2695	-24.30	20230623	1180	72.88	20230103	0.17	N	084440	100	19 억		0	N	N	0	N	00	N
91	20230816	150630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1995	-225	5	-10.14	2059487764	989411	132.46	2190	2215	1972	2885	1555	2220	2080.67	0.00	0	-92923	2303	2261	2183	2141	2063	2282	2162	20	665	100	1330	1	1	19712800	393	15.59	7.67	09	5.02	128.00	260.00	2695	20230623	-25.97	1180	20230103	69.07	2695	-25.97	20230623	1180	69.07	20230103	2695	-25.97	20230623	1180	69.07	20230103	0.17	N	084440	100	19 억		0	N	N	0	N	00	N
92	20230816	140629	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2045	-175	5	-7.88	1674003130	797708	106.80	2190	2215	2025	2885	1555	2220	2097.58	0.00	0	-80515	2303	2261	2183	2141	2063	2282	2162	20	665	100	1330	5	1	19712800	403	15.98	7.87	09	4.05	128.00	260.00	2695	20230623	-24.12	1180	20230103	73.31	2695	-24.12	20230623	1180	73.31	20230103	2695	-24.12	20230623	1180	73.31	20230103	0.17	N	084440	100	19 억		0	N	N	0	N	00	N
93	20230816	130628	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2045	-175	5	-7.88	1433747790	680093	91.05	2190	2215	2040	2885	1555	2220	2107.15	0.00	0	-77803	2303	2261	2183	2141	2063	2282	2162	20	665	100	1330	5	1	19712800	403	15.98	7.87	09	3.45	128.00	260.00	2695	20230623	-24.12	1180	20230103	73.31	2695	-24.12	20230623	1180	73.31	20230103	2695	-24.12	20230623	1180	73.31	20230103	0.17	N	084440	100	19 억		0	N	N	0	N	00	N
94	20230816	120637	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2060	-160	5	-7.21	1291087440	610635	81.75	2190	2215	2040	2885	1555	2220	2113.27	0.00	0	-61254	2303	2261	2183	2141	2063	2282	2162	20	665	100	1330	5	1	19712800	406	16.09	7.92	09	3.10	128.00	260.00	2695	20230623	-23.56	1180	20230103	74.58	2695	-23.56	20230623	1180	74.58	20230103	2695	-23.56	20230623	1180	74.58	20230103	0.17	N	084440	100	19 억		0	N	N	0	N	00	N
95	20230816	110632	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2120	-100	5	-4.50	1027505880	483039	64.67	2190	2215	2065	2885	1555	2220	2125.98	0.00	0	-40639	2303	2261	2183	2141	2063	2282	2162	20	665	100	1330	5	1	19712800	418	16.56	8.15	09	2.45	128.00	260.00	2695	20230623	-21.34	1180	20230103	79.66	2695	-21.34	20230623	1180	79.66	20230103	2695	-21.34	20230623	1180	79.66	20230103	0.17	N	084440	100	19 억		0	N	N	0	N	00	N
96	20230816	100631	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2130	-90	5	-4.05	695961820	325081	43.52	2190	2215	2090	2885	1555	2220	2139.38	0.00	0	-45005	2303	2261	2183	2141	2063	2282	2162	20	665	100	1330	5	1	19712800	420	16.64	8.19	09	1.65	128.00	260.00	2695	20230623	-20.96	1180	20230103	80.51	2695	-20.96	20230623	1180	80.51	20230103	2695	-20.96	20230623	1180	80.51	20230103	0.17	N	084440	100	19 억		0	N	N	0	N	00	N
97	20230816	090628	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2190	-30	5	-1.35	177791930	81435	10.90	2190	2215	2140	2885	1555	2220	2180.27	0.00	0	-1368	2303	2261	2183	2141	2063	2282	2162	20	665	100	1330	5	1	19712800	432	17.11	8.42	09	0.41	128.00	260.00	2695	20230623	-18.74	1180	20230103	85.59	2695	-18.74	20230623	1180	85.59	20230103	2695	-18.74	20230623	1180	85.59	20230103	0.17	N	084440	100	19 억		0	N	N	0	N	00	N
98	20230814	160623	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2220	5	2	0.23	1494127005	686951	60.54	2190	2225	2105	2875	1555	2215	2174.46	0.00	0	-64662	2348	2281	2188	2121	2028	2315	2155	20	660	100	1320	5	1	19712800	438	17.34	8.54	09	3.48	128.00	260.00	2695	20230623	-17.63	1180	20230103	88.14	2695	-17.63	20230623	1180	88.14	20230103	2695	-17.63	20230623	1180	88.14	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
99	20230814	150621	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2210	-5	5	-0.23	1332113430	613650	54.08	2190	2220	2105	2875	1555	2215	2170.80	0.00	0	-55312	2348	2281	2188	2121	2028	2315	2155	20	660	100	1320	5	1	19712800	436	17.27	8.50	09	3.11	128.00	260.00	2695	20230623	-18.00	1180	20230103	87.29	2695	-18.00	20230623	1180	87.29	20230103	2695	-18.00	20230623	1180	87.29	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
100	20230814	140622	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2175	-40	5	-1.81	1189688600	548703	48.36	2190	2220	2105	2875	1555	2215	2168.18	0.00	0	-47501	2348	2281	2188	2121	2028	2315	2155	20	660	100	1320	5	1	19712800	429	16.99	8.37	09	2.78	128.00	260.00	2695	20230623	-19.29	1180	20230103	84.32	2695	-19.29	20230623	1180	84.32	20230103	2695	-19.29	20230623	1180	84.32	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
101	20230814	130617	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2190	-25	5	-1.13	1063820850	490789	43.25	2190	2220	2105	2875	1555	2215	2167.57	0.00	0	-35233	2348	2281	2188	2121	2028	2315	2155	20	660	100	1320	5	1	19712800	432	17.11	8.42	09	2.49	128.00	260.00	2695	20230623	-18.74	1180	20230103	85.59	2695	-18.74	20230623	1180	85.59	20230103	2695	-18.74	20230623	1180	85.59	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
102	20230814	120620	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2195	-20	5	-0.90	899271560	416136	36.67	2190	2220	2105	2875	1555	2215	2161.00	0.00	0	-35575	2348	2281	2188	2121	2028	2315	2155	20	660	100	1320	5	1	19712800	433	17.15	8.44	09	2.11	128.00	260.00	2695	20230623	-18.55	1180	20230103	86.02	2695	-18.55	20230623	1180	86.02	20230103	2695	-18.55	20230623	1180	86.02	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
103	20230814	110617	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2150	-65	5	-2.93	600649045	278212	24.52	2190	2220	2105	2875	1555	2215	2158.95	0.00	0	-21457	2348	2281	2188	2121	2028	2315	2155	20	660	100	1320	5	1	19712800	424	16.80	8.27	09	1.41	128.00	260.00	2695	20230623	-20.22	1180	20230103	82.20	2695	-20.22	20230623	1180	82.20	20230103	2695	-20.22	20230623	1180	82.20	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
104	20230814	100617	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2190	-25	5	-1.13	451905775	210081	18.51	2190	2205	2105	2875	1555	2215	2151.09	0.00	0	-4765	2348	2281	2188	2121	2028	2315	2155	20	660	100	1320	5	1	19712800	432	17.11	8.42	09	1.07	128.00	260.00	2695	20230623	-18.74	1180	20230103	85.59	2695	-18.74	20230623	1180	85.59	20230103	2695	-18.74	20230623	1180	85.59	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
105	20230814	090617	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2160	-55	5	-2.48	119136775	54871	4.84	2190	2205	2155	2875	1555	2215	2171.18	0.00	0	5567	2348	2281	2188	2121	2028	2315	2155	20	660	100	1320	5	1	19712800	426	16.88	8.31	09	0.28	128.00	260.00	2695	20230623	-19.85	1180	20230103	83.05	2695	-19.85	20230623	1180	83.05	20230103	2695	-19.85	20230623	1180	83.05	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
106	20230811	160617	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2215	75	2	3.50	2439593855	1121894	118.46	2110	2255	2095	2780	1500	2140	2174.49	0.00	0	-17359	2320	2230	2120	2030	1920	2275	2075	20	640	100	1280	5	1	19712800	437	17.30	8.52	09	5.69	128.00	260.00	2695	20230623	-17.81	1180	20230103	87.71	2695	-17.81	20230623	1180	87.71	20230103	2695	-17.81	20230623	1180	87.71	20230103	0.22	N	084440	100	19 억		0	N	N	0	N	00	N
107	20230811	150613	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2185	45	2	2.10	2250346025	1035902	109.38	2110	2255	2095	2780	1500	2140	2172.41	0.00	0	9325	2320	2230	2120	2030	1920	2275	2075	20	640	100	1280	5	1	19712800	431	17.07	8.40	09	5.25	128.00	260.00	2695	20230623	-18.92	1180	20230103	85.17	2695	-18.92	20230623	1180	85.17	20230103	2695	-18.92	20230623	1180	85.17	20230103	0.22	N	084440	100	19 억		0	N	N	0	N	00	N
108	20230811	140614	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2145	5	2	0.23	1723604760	794590	83.90	2110	2255	2095	2780	1500	2140	2169.24	0.00	0	43997	2320	2230	2120	2030	1920	2275	2075	20	640	100	1280	5	1	19712800	423	16.76	8.25	09	4.03	128.00	260.00	2695	20230623	-20.41	1180	20230103	81.78	2695	-20.41	20230623	1180	81.78	20230103	2695	-20.41	20230623	1180	81.78	20230103	0.22	N	084440	100	19 억		0	N	N	0	N	00	N
109	20230811	130610	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2190	50	2	2.34	1219700760	565517	59.71	2110	2220	2095	2780	1500	2140	2156.84	0.00	0	54689	2320	2230	2120	2030	1920	2275	2075	20	640	100	1280	5	1	19712800	432	17.11	8.42	09	2.87	128.00	260.00	2695	20230623	-18.74	1180	20230103	85.59	2695	-18.74	20230623	1180	85.59	20230103	2695	-18.74	20230623	1180	85.59	20230103	0.22	N	084440	100	19 억		0	N	N	0	N	00	N
110	20230811	120608	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2160	20	2	0.93	875289915	409054	43.19	2110	2195	2095	2780	1500	2140	2139.79	0.00	0	34213	2320	2230	2120	2030	1920	2275	2075	20	640	100	1280	5	1	19712800	426	16.88	8.31	09	2.08	128.00	260.00	2695	20230623	-19.85	1180	20230103	83.05	2695	-19.85	20230623	1180	83.05	20230103	2695	-19.85	20230623	1180	83.05	20230103	0.22	N	084440	100	19 억		0	N	N	0	N	00	N
111	20230811	110607	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2160	20	2	0.93	787326775	368316	38.89	2110	2195	2095	2780	1500	2140	2137.63	0.00	0	25363	2320	2230	2120	2030	1920	2275	2075	20	640	100	1280	5	1	19712800	426	16.88	8.31	09	1.87	128.00	260.00	2695	20230623	-19.85	1180	20230103	83.05	2695	-19.85	20230623	1180	83.05	20230103	2695	-19.85	20230623	1180	83.05	20230103	0.22	N	084440	100	19 억		0	N	N	0	N	00	N
112	20230811	100605	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2100	-40	5	-1.87	376682070	177281	18.72	2110	2165	2100	2780	1500	2140	2124.62	0.00	0	-12782	2320	2230	2120	2030	1920	2275	2075	20	640	100	1280	5	1	19712800	414	16.41	8.08	09	0.90	128.00	260.00	2695	20230623	-22.08	1180	20230103	77.97	2695	-22.08	20230623	1180	77.97	20230103	2695	-22.08	20230623	1180	77.97	20230103	0.22	N	084440	100	19 억		0	N	N	0	N	00	N
113	20230811	090613	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2140	0	3	0.00	89103325	41844	4.42	2110	2165	2110	2780	1500	2140	2128.96	0.00	0	5815	2320	2230	2120	2030	1920	2275	2075	20	640	100	1280	5	1	19712800	422	16.72	8.23	09	0.21	128.00	260.00	2695	20230623	-20.59	1180	20230103	81.36	2695	-20.59	20230623	1180	81.36	20230103	2695	-20.59	20230623	1180	81.36	20230103	0.22	N	084440	100	19 억		0	N	N	0	N	00	N
114	20230810	160607	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2140	-35	5	-1.61	1977312455	933070	51.16	2135	2210	2010	2825	1525	2175	2119.13	0.00	0	46162	2338	2256	2183	2101	2028	2297	2142	20	650	100	1300	5	1	19712800	422	16.72	8.23	09	4.73	128.00	260.00	2695	20230623	-20.59	1180	20230103	81.36	2695	-20.59	20230623	1180	81.36	20230103	2695	-20.59	20230623	1180	81.36	20230103	0.19	N	084440	100	19 억		0	N	N	0	N	00	N
115	20230810	150605	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2135	-40	5	-1.84	1884073515	889355	48.77	2135	2210	2010	2825	1525	2175	2118.45	0.00	0	47250	2338	2256	2183	2101	2028	2297	2142	20	650	100	1300	5	1	19712800	421	16.68	8.21	09	4.51	128.00	260.00	2695	20230623	-20.78	1180	20230103	80.93	2695	-20.78	20230623	1180	80.93	20230103	2695	-20.78	20230623	1180	80.93	20230103	0.19	N	084440	100	19 억		0	N	N	0	N	00	N
116	20230810	140604	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2150	-25	5	-1.15	1770081480	836175	45.85	2135	2210	2010	2825	1525	2175	2116.86	0.00	0	47906	2338	2256	2183	2101	2028	2297	2142	20	650	100	1300	5	1	19712800	424	16.80	8.27	09	4.24	128.00	260.00	2695	20230623	-20.22	1180	20230103	82.20	2695	-20.22	20230623	1180	82.20	20230103	2695	-20.22	20230623	1180	82.20	20230103	0.19	N	084440	100	19 억		0	N	N	0	N	00	N
117	20230810	130559	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2130	-45	5	-2.07	1617560090	765135	41.96	2135	2210	2010	2825	1525	2175	2114.06	0.00	0	36856	2338	2256	2183	2101	2028	2297	2142	20	650	100	1300	5	1	19712800	420	16.64	8.19	09	3.88	128.00	260.00	2695	20230623	-20.96	1180	20230103	80.51	2695	-20.96	20230623	1180	80.51	20230103	2695	-20.96	20230623	1180	80.51	20230103	0.19	N	084440	100	19 억		0	N	N	0	N	00	N
118	20230810	120608	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2090	-85	5	-3.91	1441127520	681732	37.38	2135	2210	2010	2825	1525	2175	2113.89	0.00	0	-16168	2338	2256	2183	2101	2028	2297	2142	20	650	100	1300	5	1	19712800	412	16.33	8.04	09	3.46	128.00	260.00	2695	20230623	-22.45	1180	20230103	77.12	2695	-22.45	20230623	1180	77.12	20230103	2695	-22.45	20230623	1180	77.12	20230103	0.19	N	084440	100	19 억		0	N	N	0	N	00	N
119	20230810	110609	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2085	-90	5	-4.14	1352476225	639372	35.06	2135	2210	2010	2825	1525	2175	2115.29	0.00	0	-21762	2338	2256	2183	2101	2028	2297	2142	20	650	100	1300	5	1	19712800	411	16.29	8.02	09	3.24	128.00	260.00	2695	20230623	-22.63	1180	20230103	76.69	2695	-22.63	20230623	1180	76.69	20230103	2695	-22.63	20230623	1180	76.69	20230103	0.19	N	084440	100	19 억		0	N	N	0	N	00	N
120	20230810	100607	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2075	-100	5	-4.60	879758750	409297	22.44	2135	2210	2075	2825	1525	2175	2149.42	0.00	0	-38841	2338	2256	2183	2101	2028	2297	2142	20	650	100	1300	5	1	19712800	409	16.21	7.98	09	2.08	128.00	260.00	2695	20230623	-23.01	1180	20230103	75.85	2695	-23.01	20230623	1180	75.85	20230103	2695	-23.01	20230623	1180	75.85	20230103	0.19	N	084440	100	19 억		0	N	N	0	N	00	N
121	20230810	090613	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2130	-45	5	-2.07	204468430	96107	5.27	2135	2140	2105	2825	1525	2175	2127.36	0.00	0	-8851	2338	2256	2183	2101	2028	2297	2142	20	650	100	1300	5	1	19712800	420	16.64	8.19	09	0.49	128.00	260.00	2695	20230623	-20.96	1180	20230103	80.51	2695	-20.96	20230623	1180	80.51	20230103	2695	-20.96	20230623	1180	80.51	20230103	0.19	N	084440	100	19 억		0	N	N	0	N	00	N
122	20230809	160605	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2175	30	2	1.40	3916732795	1777463	49.89	2135	2265	2110	2785	1505	2145	2203.60	0.00	0	70950	2425	2285	2175	2035	1925	2270	2020	20	640	100	1280	5	1	19712800	429	16.99	8.37	09	9.02	128.00	260.00	2695	20230623	-19.29	1180	20230103	84.32	2695	-19.29	20230623	1180	84.32	20230103	2695	-19.29	20230623	1180	84.32	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
123	20230809	150558	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2170	25	2	1.17	3711939345	1682560	47.23	2135	2265	2110	2785	1505	2145	2206.17	0.00	0	63138	2425	2285	2175	2035	1925	2270	2020	20	640	100	1280	5	1	19712800	428	16.95	8.35	09	8.54	128.00	260.00	2695	20230623	-19.48	1180	20230103	83.90	2695	-19.48	20230623	1180	83.90	20230103	2695	-19.48	20230623	1180	83.90	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
124	20230809	140558	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2190	45	2	2.10	3383777070	1532448	43.01	2135	2265	2110	2785	1505	2145	2208.14	0.00	0	83788	2425	2285	2175	2035	1925	2270	2020	20	640	100	1280	5	1	19712800	432	17.11	8.42	09	7.77	128.00	260.00	2695	20230623	-18.74	1180	20230103	85.59	2695	-18.74	20230623	1180	85.59	20230103	2695	-18.74	20230623	1180	85.59	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
125	20230809	130611	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2200	55	2	2.56	3029735805	1369895	38.45	2135	2265	2110	2785	1505	2145	2211.71	0.00	0	62793	2425	2285	2175	2035	1925	2270	2020	20	640	100	1280	5	1	19712800	434	17.19	8.46	09	6.95	128.00	260.00	2695	20230623	-18.37	1180	20230103	86.44	2695	-18.37	20230623	1180	86.44	20230103	2695	-18.37	20230623	1180	86.44	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
126	20230809	120607	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2235	90	2	4.20	2649900085	1197949	33.63	2135	2265	2110	2785	1505	2145	2212.10	0.00	0	48458	2425	2285	2175	2035	1925	2270	2020	20	640	100	1280	5	1	19712800	441	17.46	8.60	09	6.08	128.00	260.00	2695	20230623	-17.07	1180	20230103	89.41	2695	-17.07	20230623	1180	89.41	20230103	2695	-17.07	20230623	1180	89.41	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
127	20230809	110607	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2185	40	2	1.86	2163071355	979590	27.50	2135	2255	2110	2785	1505	2145	2208.22	0.00	0	25351	2425	2285	2175	2035	1925	2270	2020	20	640	100	1280	5	1	19712800	431	17.07	8.40	09	4.97	128.00	260.00	2695	20230623	-18.92	1180	20230103	85.17	2695	-18.92	20230623	1180	85.17	20230103	2695	-18.92	20230623	1180	85.17	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
128	20230809	100557	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2220	75	2	3.50	1539300715	698596	19.61	2135	2250	2110	2785	1505	2145	2203.52	0.00	0	19578	2425	2285	2175	2035	1925	2270	2020	20	640	100	1280	5	1	19712800	438	17.34	8.54	09	3.54	128.00	260.00	2695	20230623	-17.63	1180	20230103	88.14	2695	-17.63	20230623	1180	88.14	20230103	2695	-17.63	20230623	1180	88.14	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
129	20230809	090559	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2160	15	2	0.70	132624690	62287	1.75	2135	2160	2110	2785	1505	2145	2128.94	0.00	0	-24045	2425	2285	2175	2035	1925	2270	2020	20	640	100	1280	5	1	19712800	426	16.88	8.31	09	0.32	128.00	260.00	2695	20230623	-19.85	1180	20230103	83.05	2695	-19.85	20230623	1180	83.05	20230103	2695	-19.85	20230623	1180	83.05	20230103	0.18	N	084440	100	19 억		0	N	N	0	N	00	N
130	20230808	160611	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2145	-35	5	-1.61	7785815015	3542953	26.71	2145	2315	2065	2830	1530	2180	2197.58	0.00	0	-44631	2558	2368	2135	1945	1712	2464	2041	20	650	100	1300	5	1	19712800	423	16.76	8.25	09	17.97	128.00	260.00	2695	20230623	-20.41	1180	20230103	81.78	2695	-20.41	20230623	1180	81.78	20230103	2695	-20.41	20230623	1180	81.78	20230103	0.24	N	084440	100	19 억		0	N	N	0	N	00	N
131	20230808	150604	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2100	-80	5	-3.67	7614290475	3461904	26.10	2145	2315	2065	2830	1530	2180	2199.46	0.00	0	-39460	2558	2368	2135	1945	1712	2464	2041	20	650	100	1300	5	1	19712800	414	16.41	8.08	09	17.56	128.00	260.00	2695	20230623	-22.08	1180	20230103	77.97	2695	-22.08	20230623	1180	77.97	20230103	2695	-22.08	20230623	1180	77.97	20230103	0.24	N	084440	100	19 억		0	N	N	0	N	00	N
132	20230808	140600	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2130	-50	5	-2.29	7231112605	3278925	24.72	2145	2315	2085	2830	1530	2180	2205.34	0.00	0	-55312	2558	2368	2135	1945	1712	2464	2041	20	650	100	1300	5	1	19712800	420	16.64	8.19	09	16.63	128.00	260.00	2695	20230623	-20.96	1180	20230103	80.51	2695	-20.96	20230623	1180	80.51	20230103	2695	-20.96	20230623	1180	80.51	20230103	0.24	N	084440	100	19 억		0	N	N	0	N	00	N
133	20230808	130554	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2145	-35	5	-1.61	6667132965	3012987	22.72	2145	2315	2135	2830	1530	2180	2212.81	0.00	0	-66291	2558	2368	2135	1945	1712	2464	2041	20	650	100	1300	5	1	19712800	423	16.76	8.25	09	15.28	128.00	260.00	2695	20230623	-20.41	1180	20230103	81.78	2695	-20.41	20230623	1180	81.78	20230103	2695	-20.41	20230623	1180	81.78	20230103	0.24	N	084440	100	19 억		0	N	N	0	N	00	N
134	20230808	120600	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2170	-10	5	-0.46	6323797225	2854116	21.52	2145	2315	2135	2830	1530	2180	2215.69	0.00	0	-51700	2558	2368	2135	1945	1712	2464	2041	20	650	100	1300	5	1	19712800	428	16.95	8.35	09	14.48	128.00	260.00	2695	20230623	-19.48	1180	20230103	83.90	2695	-19.48	20230623	1180	83.90	20230103	2695	-19.48	20230623	1180	83.90	20230103	0.24	N	084440	100	19 억		0	N	N	0	N	00	N
135	20230808	110552	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2160	-20	5	-0.92	5927853100	2672159	20.15	2145	2315	2135	2830	1530	2180	2218.39	0.00	0	-67134	2558	2368	2135	1945	1712	2464	2041	20	650	100	1300	5	1	19712800	426	16.88	8.31	09	13.56	128.00	260.00	2695	20230623	-19.85	1180	20230103	83.05	2695	-19.85	20230623	1180	83.05	20230103	2695	-19.85	20230623	1180	83.05	20230103	0.24	N	084440	100	19 억		0	N	N	0	N	00	N
136	20230808	100602	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2200	20	2	0.92	5083545840	2284517	17.22	2145	2315	2135	2830	1530	2180	2225.23	0.00	0	-74256	2558	2368	2135	1945	1712	2464	2041	20	650	100	1300	5	1	19712800	434	17.19	8.46	09	11.59	128.00	260.00	2695	20230623	-18.37	1180	20230103	86.44	2695	-18.37	20230623	1180	86.44	20230103	2695	-18.37	20230623	1180	86.44	20230103	0.24	N	084440	100	19 억		0	N	N	0	N	00	N
137	20230808	090603	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2200	20	2	0.92	837090135	384565	2.90	2145	2225	2135	2830	1530	2180	2176.71	0.00	0	-26767	2558	2368	2135	1945	1712	2464	2041	20	650	100	1300	5	1	19712800	434	17.19	8.46	09	1.95	128.00	260.00	2695	20230623	-18.37	1180	20230103	86.44	2695	-18.37	20230623	1180	86.44	20230103	2695	-18.37	20230623	1180	86.44	20230103	0.24	N	084440	100	19 억		0	N	N	0	N	00	N
138	20230807	160559	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2180	270	2	14.14	28587383519	13193976	290.46	1903	2325	1902	2480	1337	1910	2166.69	0.00	0	-94375	2197	2053	1906	1762	1615	2125	1834	20	571	100	1140	5	1	19712800	430	17.03	8.38	09	66.93	128.00	260.00	2695	20230623	-19.11	1180	20230103	84.75	2695	-19.11	20230623	1180	84.75	20230103	2695	-19.11	20230623	1180	84.75	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
139	20230807	150558	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2150	240	2	12.57	27669176104	12770990	281.15	1903	2325	1902	2480	1337	1910	2166.57	0.00	0	-99586	2197	2053	1906	1762	1615	2125	1834	20	571	100	1140	5	1	19712800	424	16.80	8.27	09	64.79	128.00	260.00	2695	20230623	-20.22	1180	20230103	82.20	2695	-20.22	20230623	1180	82.20	20230103	2695	-20.22	20230623	1180	82.20	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
140	20230807	140600	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2145	235	2	12.30	26430298624	12197442	268.52	1903	2325	1902	2480	1337	1910	2166.87	0.00	0	-124185	2197	2053	1906	1762	1615	2125	1834	20	571	100	1140	5	1	19712800	423	16.76	8.25	09	61.88	128.00	260.00	2695	20230623	-20.41	1180	20230103	81.78	2695	-20.41	20230623	1180	81.78	20230103	2695	-20.41	20230623	1180	81.78	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
141	20230807	130555	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2185	275	2	14.40	19177194579	8920287	196.38	1903	2325	1902	2480	1337	1910	2149.84	0.00	0	-17824	2197	2053	1906	1762	1615	2125	1834	20	571	100	1140	5	1	19712800	431	17.07	8.40	09	45.25	128.00	260.00	2695	20230623	-18.92	1180	20230103	85.17	2695	-18.92	20230623	1180	85.17	20230103	2695	-18.92	20230623	1180	85.17	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
142	20230807	120555	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2095	185	2	9.69	14146430164	6620986	145.76	1903	2325	1902	2480	1337	1910	2136.61	0.00	0	213433	2197	2053	1906	1762	1615	2125	1834	20	571	100	1140	5	1	19712800	413	16.37	8.06	09	33.59	128.00	260.00	2695	20230623	-22.26	1180	20230103	77.54	2695	-22.26	20230623	1180	77.54	20230103	2695	-22.26	20230623	1180	77.54	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
143	20230807	110550	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2110	200	2	10.47	12936111134	6047942	133.14	1903	2325	1902	2480	1337	1910	2138.93	0.00	0	232129	2197	2053	1906	1762	1615	2125	1834	20	571	100	1140	5	1	19712800	416	16.48	8.12	09	30.68	128.00	260.00	2695	20230623	-21.71	1180	20230103	78.81	2695	-21.71	20230623	1180	78.81	20230103	2695	-21.71	20230623	1180	78.81	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
144	20230807	100556	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1985	75	2	3.93	1680644887	854493	18.81	1903	2030	1902	2480	1337	1910	1966.84	0.00	0	107367	2197	2053	1906	1762	1615	2125	1834	20	571	100	1140	1	1	19712800	391	15.51	7.63	09	4.33	128.00	260.00	2695	20230623	-26.35	1180	20230103	68.22	2695	-26.35	20230623	1180	68.22	20230103	2695	-26.35	20230623	1180	68.22	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
145	20230807	090555	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1906	-4	5	-0.21	287323712	149682	3.30	1903	1950	1902	2480	1337	1910	1919.57	0.00	0	9371	2197	2053	1906	1762	1615	2125	1834	20	571	100	1140	1	1	19712800	376	14.89	7.33	09	0.76	128.00	260.00	2695	20230623	-29.28	1180	20230103	61.53	2695	-29.28	20230623	1180	61.53	20230103	2695	-29.28	20230623	1180	61.53	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
146	20230804	160551	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1910	151	2	8.58	8719528874	4520109	781.48	1759	2050	1759	2285	1232	1759	1929.10	0.00	0	16239	1844	1801	1777	1734	1710	1789	1722	20	526	100	1050	1	1	19712800	377	14.92	7.35	09	22.93	128.00	260.00	2695	20230623	-29.13	1180	20230103	61.86	2695	-29.13	20230623	1180	61.86	20230103	2695	-29.13	20230623	1180	61.86	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
147	20230804	150552	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1892	133	2	7.56	8529860164	4420555	764.27	1759	2050	1759	2285	1232	1759	1929.59	0.00	0	12684	1844	1801	1777	1734	1710	1789	1722	20	526	100	1050	1	1	19712800	373	14.78	7.28	09	22.42	128.00	260.00	2695	20230623	-29.80	1180	20230103	60.34	2695	-29.80	20230623	1180	60.34	20230103	2695	-29.80	20230623	1180	60.34	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
148	20230804	140559	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1876	117	2	6.65	8136325725	4213650	728.50	1759	2050	1759	2285	1232	1759	1930.94	0.00	0	-27936	1844	1801	1777	1734	1710	1789	1722	20	526	100	1050	1	1	19712800	370	14.66	7.22	09	21.38	128.00	260.00	2695	20230623	-30.39	1180	20230103	58.98	2695	-30.39	20230623	1180	58.98	20230103	2695	-30.39	20230623	1180	58.98	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
149	20230804	130550	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1852	93	2	5.29	7988803854	4134482	714.81	1759	2050	1759	2285	1232	1759	1932.24	0.00	0	-51939	1844	1801	1777	1734	1710	1789	1722	20	526	100	1050	1	1	19712800	365	14.47	7.12	09	20.97	128.00	260.00	2695	20230623	-31.28	1180	20230103	56.95	2695	-31.28	20230623	1180	56.95	20230103	2695	-31.28	20230623	1180	56.95	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
150	20230804	120548	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1879	120	2	6.82	7628433931	3939927	681.18	1759	2050	1759	2285	1232	1759	1936.19	0.00	0	-79340	1844	1801	1777	1734	1710	1789	1722	20	526	100	1050	1	1	19712800	370	14.68	7.23	09	19.99	128.00	260.00	2695	20230623	-30.28	1180	20230103	59.24	2695	-30.28	20230623	1180	59.24	20230103	2695	-30.28	20230623	1180	59.24	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
151	20230804	110553	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1881	122	2	6.94	7027889784	3619000	625.69	1759	2050	1759	2285	1232	1759	1941.94	0.00	0	-113210	1844	1801	1777	1734	1710	1789	1722	20	526	100	1050	1	1	19712800	371	14.70	7.23	09	18.36	128.00	260.00	2695	20230623	-30.20	1180	20230103	59.41	2695	-30.20	20230623	1180	59.41	20230103	2695	-30.20	20230623	1180	59.41	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
152	20230804	100546	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1869	110	2	6.25	1211443698	649177	112.24	1759	1910	1759	2285	1232	1759	1866.12	0.00	0	-51380	1844	1801	1777	1734	1710	1789	1722	20	526	100	1050	1	1	19712800	368	14.60	7.19	09	3.29	128.00	260.00	2695	20230623	-30.65	1180	20230103	58.39	2695	-30.65	20230623	1180	58.39	20230103	2695	-30.65	20230623	1180	58.39	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
153	20230804	090545	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1837	78	2	4.43	88709134	49537	8.56	1759	1837	1759	2285	1232	1759	1790.77	0.00	0	-5760	1844	1801	1777	1734	1710	1789	1722	20	526	100	1050	1	1	19712800	362	14.35	7.07	09	0.25	128.00	260.00	2695	20230623	-31.84	1180	20230103	55.68	2695	-31.84	20230623	1180	55.68	20230103	2695	-31.84	20230623	1180	55.68	20230103	0.25	N	084440	100	19 억		0	N	N	0	N	00	N
154	20230803	160546	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1759	-71	5	-3.88	986873180	556066	48.11	1820	1820	1753	2375	1281	1830	1774.81	0.00	0	78535	1953	1891	1853	1791	1753	1872	1772	20	547	100	1090	1	1	19712800	347	13.74	6.77	09	2.82	128.00	260.00	2695	20230623	-34.73	1180	20230103	49.07	2695	-34.73	20230623	1180	49.07	20230103	2695	-34.73	20230623	1180	49.07	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
155	20230803	150550	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1762	-68	5	-3.72	907584535	511009	44.21	1820	1820	1753	2375	1281	1830	1776.06	0.00	0	71029	1953	1891	1853	1791	1753	1872	1772	20	547	100	1090	1	1	19712800	347	13.77	6.78	09	2.59	128.00	260.00	2695	20230623	-34.62	1180	20230103	49.32	2695	-34.62	20230623	1180	49.32	20230103	2695	-34.62	20230623	1180	49.32	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
156	20230803	140544	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1783	-47	5	-2.57	822297081	462798	40.04	1820	1820	1753	2375	1281	1830	1776.79	0.00	0	84137	1953	1891	1853	1791	1753	1872	1772	20	547	100	1090	1	1	19712800	351	13.93	6.86	09	2.35	128.00	260.00	2695	20230623	-33.84	1180	20230103	51.10	2695	-33.84	20230623	1180	51.10	20230103	2695	-33.84	20230623	1180	51.10	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
157	20230803	130548	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1774	-56	5	-3.06	747234012	420657	36.39	1820	1820	1753	2375	1281	1830	1776.34	0.00	0	76083	1953	1891	1853	1791	1753	1872	1772	20	547	100	1090	1	1	19712800	350	13.86	6.82	09	2.13	128.00	260.00	2695	20230623	-34.17	1180	20230103	50.34	2695	-34.17	20230623	1180	50.34	20230103	2695	-34.17	20230623	1180	50.34	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
158	20230803	120549	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1786	-44	5	-2.40	686858741	386756	33.46	1820	1820	1753	2375	1281	1830	1775.94	0.00	0	64481	1953	1891	1853	1791	1753	1872	1772	20	547	100	1090	1	1	19712800	352	13.95	6.87	09	1.96	128.00	260.00	2695	20230623	-33.73	1180	20230103	51.36	2695	-33.73	20230623	1180	51.36	20230103	2695	-33.73	20230623	1180	51.36	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
159	20230803	110543	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1769	-61	5	-3.33	622813299	350741	30.34	1820	1820	1753	2375	1281	1830	1775.70	0.00	0	53725	1953	1891	1853	1791	1753	1872	1772	20	547	100	1090	1	1	19712800	349	13.82	6.80	09	1.78	128.00	260.00	2695	20230623	-34.36	1180	20230103	49.92	2695	-34.36	20230623	1180	49.92	20230103	2695	-34.36	20230623	1180	49.92	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
160	20230803	100542	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1778	-52	5	-2.84	490581016	276142	23.89	1820	1820	1753	2375	1281	1830	1776.55	0.00	0	30461	1953	1891	1853	1791	1753	1872	1772	20	547	100	1090	1	1	19712800	350	13.89	6.84	09	1.40	128.00	260.00	2695	20230623	-34.03	1180	20230103	50.68	2695	-34.03	20230623	1180	50.68	20230103	2695	-34.03	20230623	1180	50.68	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
161	20230803	090542	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1759	-71	5	-3.88	168732223	94221	8.15	1820	1820	1756	2375	1281	1830	1790.80	0.00	0	-9858	1953	1891	1853	1791	1753	1872	1772	20	547	100	1090	1	1	19712800	347	13.74	6.77	09	0.48	128.00	260.00	2695	20230623	-34.73	1180	20230103	49.07	2695	-34.73	20230623	1180	49.07	20230103	2695	-34.73	20230623	1180	49.07	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
162	20230802	160546	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1830	-85	5	-4.44	2121709310	1145729	11.50	1915	1915	1815	2485	1341	1915	1852.09	0.00	0	38872	2280	2097	1952	1769	1624	2189	1861	20	572	100	1140	1	1	19712800	361	14.30	7.04	09	5.81	128.00	260.00	2695	20230623	-32.10	1180	20230103	55.08	2695	-32.10	20230623	1180	55.08	20230103	2695	-32.10	20230623	1180	55.08	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
163	20230802	150553	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1850	-65	5	-3.39	1932868245	1042807	10.47	1915	1915	1815	2485	1341	1915	1853.41	0.00	0	29867	2280	2097	1952	1769	1624	2189	1861	20	572	100	1140	1	1	19712800	365	14.45	7.12	09	5.29	128.00	260.00	2695	20230623	-31.35	1180	20230103	56.78	2695	-31.35	20230623	1180	56.78	20230103	2695	-31.35	20230623	1180	56.78	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
164	20230802	140547	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1853	-62	5	-3.24	1835997893	990162	9.94	1915	1915	1815	2485	1341	1915	1854.12	0.00	0	25576	2280	2097	1952	1769	1624	2189	1861	20	572	100	1140	1	1	19712800	365	14.48	7.13	09	5.02	128.00	260.00	2695	20230623	-31.24	1180	20230103	57.03	2695	-31.24	20230623	1180	57.03	20230103	2695	-31.24	20230623	1180	57.03	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
165	20230802	130544	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1884	-31	5	-1.62	1712781900	923739	9.27	1915	1915	1815	2485	1341	1915	1854.06	0.00	0	13240	2280	2097	1952	1769	1624	2189	1861	20	572	100	1140	1	1	19712800	371	14.72	7.25	09	4.69	128.00	260.00	2695	20230623	-30.09	1180	20230103	59.66	2695	-30.09	20230623	1180	59.66	20230103	2695	-30.09	20230623	1180	59.66	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
166	20230802	120540	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1853	-62	5	-3.24	1606530471	866912	8.70	1915	1915	1815	2485	1341	1915	1853.03	0.00	0	9191	2280	2097	1952	1769	1624	2189	1861	20	572	100	1140	1	1	19712800	365	14.48	7.13	09	4.40	128.00	260.00	2695	20230623	-31.24	1180	20230103	57.03	2695	-31.24	20230623	1180	57.03	20230103	2695	-31.24	20230623	1180	57.03	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
167	20230802	110539	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1836	-79	5	-4.13	1403782336	756572	7.59	1915	1915	1815	2485	1341	1915	1855.30	0.00	0	7622	2280	2097	1952	1769	1624	2189	1861	20	572	100	1140	1	1	19712800	362	14.34	7.06	09	3.84	128.00	260.00	2695	20230623	-31.87	1180	20230103	55.59	2695	-31.87	20230623	1180	55.59	20230103	2695	-31.87	20230623	1180	55.59	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
168	20230802	100541	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1860	-55	5	-2.87	1010178749	545951	5.48	1915	1915	1815	2485	1341	1915	1850.08	0.00	0	2950	2280	2097	1952	1769	1624	2189	1861	20	572	100	1140	1	1	19712800	367	14.53	7.15	09	2.77	128.00	260.00	2695	20230623	-30.98	1180	20230103	57.63	2695	-30.98	20230623	1180	57.63	20230103	2695	-30.98	20230623	1180	57.63	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
169	20230802	090540	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1878	-37	5	-1.93	243186996	129501	1.30	1915	1915	1845	2485	1341	1915	1877.33	0.00	0	3484	2280	2097	1952	1769	1624	2189	1861	20	572	100	1140	1	1	19712800	370	14.67	7.22	09	0.66	128.00	260.00	2695	20230623	-30.32	1180	20230103	59.15	2695	-30.32	20230623	1180	59.15	20230103	2695	-30.32	20230623	1180	59.15	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
170	20230801	160541	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1915	73	2	3.96	19880852796	9932971	83.10	1830	2135	1807	2390	1290	1842	2001.95	0.00	0	167407	2248	2045	1837	1634	1426	2146	1735	20	550	100	1100	1	1	19712800	378	14.96	7.37	09	50.39	128.00	260.00	2695	20230623	-28.94	1180	20230103	62.29	2695	-28.94	20230623	1180	62.29	20230103	2695	-28.94	20230623	1180	62.29	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
171	20230801	150538	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1910	68	2	3.69	19619151111	9796349	81.96	1830	2135	1807	2390	1290	1842	2003.12	0.00	0	150105	2248	2045	1837	1634	1426	2146	1735	20	550	100	1100	1	1	19712800	377	14.92	7.35	09	49.70	128.00	260.00	2695	20230623	-29.13	1180	20230103	61.86	2695	-29.13	20230623	1180	61.86	20230103	2695	-29.13	20230623	1180	61.86	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
172	20230801	140550	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1921	79	2	4.29	19246330927	9601594	80.33	1830	2135	1807	2390	1290	1842	2004.93	0.00	0	121730	2248	2045	1837	1634	1426	2146	1735	20	550	100	1100	1	1	19712800	379	15.01	7.39	09	48.71	128.00	260.00	2695	20230623	-28.72	1180	20230103	62.80	2695	-28.72	20230623	1180	62.80	20230103	2695	-28.72	20230623	1180	62.80	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
173	20230801	130537	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1922	80	2	4.34	18571276193	9247174	77.36	1830	2135	1807	2390	1290	1842	2008.78	0.00	0	87551	2248	2045	1837	1634	1426	2146	1735	20	550	100	1100	1	1	19712800	379	15.02	7.39	09	46.91	128.00	260.00	2695	20230623	-28.68	1180	20230103	62.88	2695	-28.68	20230623	1180	62.88	20230103	2695	-28.68	20230623	1180	62.88	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
174	20230801	120537	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1955	113	2	6.13	17891272324	8896061	74.43	1830	2135	1807	2390	1290	1842	2011.63	0.00	0	65374	2248	2045	1837	1634	1426	2146	1735	20	550	100	1100	1	1	19712800	385	15.27	7.52	09	45.13	128.00	260.00	2695	20230623	-27.46	1180	20230103	65.68	2695	-27.46	20230623	1180	65.68	20230103	2695	-27.46	20230623	1180	65.68	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
175	20230801	110535	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	2010	168	2	9.12	15188730276	7543550	63.11	1830	2135	1807	2390	1290	1842	2014.06	0.00	0	69865	2248	2045	1837	1634	1426	2146	1735	20	550	100	1100	5	1	19712800	396	15.70	7.73	09	38.27	128.00	260.00	2695	20230623	-25.42	1180	20230103	70.34	2695	-25.42	20230623	1180	70.34	20230103	2695	-25.42	20230623	1180	70.34	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
176	20230801	100539	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1924	82	2	4.45	4965384565	2576241	21.55	1830	2010	1807	2390	1290	1842	1928.23	0.00	0	151132	2248	2045	1837	1634	1426	2146	1735	20	550	100	1100	1	1	19712800	379	15.03	7.40	09	13.07	128.00	260.00	2695	20230623	-28.61	1180	20230103	63.05	2695	-28.61	20230623	1180	63.05	20230103	2695	-28.61	20230623	1180	63.05	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N
177	20230801	090533	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1860	18	2	0.98	517494277	281879	2.36	1830	1861	1807	2390	1290	1842	1835.26	0.00	0	60146	2248	2045	1837	1634	1426	2146	1735	20	550	100	1100	1	1	19712800	367	14.53	7.15	09	1.43	128.00	260.00	2695	20230623	-30.98	1180	20230103	57.63	2695	-30.98	20230623	1180	57.63	20230103	2695	-30.98	20230623	1180	57.63	20230103	0.20	N	084440	100	19 억		0	N	N	0	N	00	N