KissMeData/089850/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	160719	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	18050	-1020	5	-5.35	6364512530	343712	80.85	19500	19510	17920	24750	13350	19070	18518.16	6.77	0	-69418	20243	19656	18603	18016	16963	19950	18310	37	5680	500	13730	10	1	7456734	1346	48.52	1.22	12	4.61	372.00	14749.00	19510	20230831	-7.48	10800	20230103	67.13	19510	-7.48	20230831	10800	67.13	20230103	19510	-7.48	20230831	10800	67.13	20230103	2.95	N	089850	500	37 억		504552	N	N	0	N	00	N
3	20230831	150906	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	18090	-980	5	-5.14	6046998280	326098	76.71	19500	19510	17970	24750	13350	19070	18543.50	6.77	0	-65686	20243	19656	18603	18016	16963	19950	18310	37	5680	500	13730	10	1	7456734	1349	48.63	1.23	12	4.37	372.00	14749.00	19510	20230831	-7.28	10800	20230103	67.50	19510	-7.28	20230831	10800	67.50	20230103	19510	-7.28	20230831	10800	67.50	20230103	2.95	N	089850	500	37 억		504552	N	N	0	N	00	N
4	20230831	141000	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	18370	-700	5	-3.67	5254919610	282478	66.45	19500	19510	18080	24750	13350	19070	18602.93	6.77	0	-56343	20243	19656	18603	18016	16963	19950	18310	37	5680	500	13730	10	1	7456734	1370	49.38	1.25	12	3.79	372.00	14749.00	19510	20230831	-5.84	10800	20230103	70.09	19510	-5.84	20230831	10800	70.09	20230103	19510	-5.84	20230831	10800	70.09	20230103	2.95	N	089850	500	37 억		504552	N	N	0	N	00	N
5	20230831	130932	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	18210	-860	5	-4.51	4943246860	265533	62.46	19500	19510	18080	24750	13350	19070	18616.32	6.77	0	-50603	20243	19656	18603	18016	16963	19950	18310	37	5680	500	13730	10	1	7456734	1358	48.95	1.23	12	3.56	372.00	14749.00	19510	20230831	-6.66	10800	20230103	68.61	19510	-6.66	20230831	10800	68.61	20230103	19510	-6.66	20230831	10800	68.61	20230103	2.95	N	089850	500	37 억		504552	N	N	0	N	00	N
6	20230831	120954	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	18230	-840	5	-4.40	4428055130	237229	55.81	19500	19510	18080	24750	13350	19070	18665.74	6.77	0	-45086	20243	19656	18603	18016	16963	19950	18310	37	5680	500	13730	10	1	7456734	1359	49.01	1.24	12	3.18	372.00	14749.00	19510	20230831	-6.56	10800	20230103	68.80	19510	-6.56	20230831	10800	68.80	20230103	19510	-6.56	20230831	10800	68.80	20230103	2.95	N	089850	500	37 억		504552	N	N	0	N	00	N
7	20230831	111349	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	18290	-780	5	-4.09	4049910730	216537	50.94	19500	19510	18080	24750	13350	19070	18703.09	6.77	0	-41714	20243	19656	18603	18016	16963	19950	18310	37	5680	500	13730	10	1	7456734	1364	49.17	1.24	12	2.90	372.00	14749.00	19510	20230831	-6.25	10800	20230103	69.35	19510	-6.25	20230831	10800	69.35	20230103	19510	-6.25	20230831	10800	69.35	20230103	2.95	N	089850	500	37 억		504552	N	N	0	N	00	N
8	20230831	101040	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	18460	-610	5	-3.20	3269312620	174023	40.94	19500	19510	18080	24750	13350	19070	18786.67	6.77	0	-37584	20243	19656	18603	18016	16963	19950	18310	37	5680	500	13730	10	1	7456734	1377	49.62	1.25	12	2.33	372.00	14749.00	19510	20230831	-5.38	10800	20230103	70.93	19510	-5.38	20230831	10800	70.93	20230103	19510	-5.38	20230831	10800	70.93	20230103	2.95	N	089850	500	37 억		504552	N	N	0	N	00	N
9	20230831	090911	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	19020	-50	5	-0.26	1508921270	78747	18.52	19500	19510	18520	24750	13350	19070	19161.64	6.77	0	-17958	20243	19656	18603	18016	16963	19950	18310	37	5680	500	13730	10	1	7456734	1418	51.13	1.29	12	1.06	372.00	14749.00	19510	20230831	-2.51	10800	20230103	76.11	19510	-2.51	20230831	10800	76.11	20230103	19510	-2.51	20230831	10800	76.11	20230103	2.95	N	089850	500	37 억		504552	N	N	0	N	00	N
10	20230830	160721	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	19070	1010	2	5.59	7877675300	424071	124.33	18060	19190	17550	23450	12650	18060	18576.23	6.90	0	7749	19280	18670	18090	17480	16900	18380	17190	37	5390	500	13000	10	1	7456734	1422	51.26	1.29	12	5.69	372.00	14749.00	19190	20230830	-0.63	10800	20230103	76.57	19190	-0.63	20230830	10800	76.57	20230103	19190	-0.63	20230830	10800	76.57	20230103	3.10	N	089850	500	37 억		514515	N	N	0	N	00	N
11	20230830	150848	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	19060	1000	2	5.54	7399671980	398966	116.97	18060	19190	17550	23450	12650	18060	18547.14	6.90	0	8636	19280	18670	18090	17480	16900	18380	17190	37	5390	500	13000	10	1	7456734	1421	51.24	1.29	12	5.35	372.00	14749.00	19190	20230830	-0.68	10800	20230103	76.48	19190	-0.68	20230830	10800	76.48	20230103	19190	-0.68	20230830	10800	76.48	20230103	3.10	N	089850	500	37 억		514515	N	N	0	N	00	N
12	20230830	140931	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	18770	710	2	3.93	5469127240	297632	87.26	18060	18890	17550	23450	12650	18060	18375.48	6.90	0	8052	19280	18670	18090	17480	16900	18380	17190	37	5390	500	13000	10	1	7456734	1400	50.46	1.27	12	3.99	372.00	14749.00	18890	20230830	-0.64	10800	20230103	73.80	18890	-0.64	20230830	10800	73.80	20230103	18890	-0.64	20230830	10800	73.80	20230103	3.10	N	089850	500	37 억		514515	N	N	0	N	00	N
13	20230830	130919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18610	550	2	3.05	4165342190	228083	66.87	18060	18630	17550	23450	12650	18060	18262.41	6.90	0	2750	19280	18670	18090	17480	16900	18380	17190	37	5390	500	13000	10	1	7456734	1388	50.03	1.26	12	3.06	372.00	14749.00	18700	20230829	-0.48	10800	20230103	72.31	18700	-0.48	20230829	10800	72.31	20230103	18700	-0.48	20230829	10800	72.31	20230103	3.10	N	089850	500	37 억		514515	N	N	0	N	00	N
14	20230830	120931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18540	480	2	2.66	3448063400	189433	55.54	18060	18560	17550	23450	12650	18060	18202.03	6.90	0	-5754	19280	18670	18090	17480	16900	18380	17190	37	5390	500	13000	10	1	7456734	1382	49.84	1.26	12	2.54	372.00	14749.00	18700	20230829	-0.86	10800	20230103	71.67	18700	-0.86	20230829	10800	71.67	20230103	18700	-0.86	20230829	10800	71.67	20230103	3.10	N	089850	500	37 억		514515	N	N	0	N	00	N
15	20230830	111338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18440	380	2	2.10	2895207650	159438	46.75	18060	18550	17550	23450	12650	18060	18158.84	6.90	0	-4266	19280	18670	18090	17480	16900	18380	17190	37	5390	500	13000	10	1	7456734	1375	49.57	1.25	12	2.14	372.00	14749.00	18700	20230829	-1.39	10800	20230103	70.74	18700	-1.39	20230829	10800	70.74	20230103	18700	-1.39	20230829	10800	70.74	20230103	3.10	N	089850	500	37 억		514515	N	N	0	N	00	N
16	20230830	100956	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17960	-100	5	-0.55	1089685130	61040	17.90	18060	18100	17550	23450	12650	18060	17851.95	6.90	0	2876	19280	18670	18090	17480	16900	18380	17190	37	5390	500	13000	10	1	7456734	1339	48.28	1.22	12	0.82	372.00	14749.00	18700	20230829	-3.96	10800	20230103	66.30	18700	-3.96	20230829	10800	66.30	20230103	18700	-3.96	20230829	10800	66.30	20230103	3.10	N	089850	500	37 억		514515	N	N	0	N	00	N
17	20230830	090857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18050	-10	5	-0.06	274738420	15443	4.53	18060	18060	17550	23450	12650	18060	17790.31	6.90	0	-1801	19280	18670	18090	17480	16900	18380	17190	37	5390	500	13000	10	1	7456734	1346	48.52	1.22	12	0.21	372.00	14749.00	18700	20230829	-3.48	10800	20230103	67.13	18700	-3.48	20230829	10800	67.13	20230103	18700	-3.48	20230829	10800	67.13	20230103	3.10	N	089850	500	37 억		514515	N	N	0	N	00	N
18	20230829	160717	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	18060	90	2	0.50	6114680280	339029	43.83	18510	18700	17510	23350	12580	17970	18035.83	7.63	0	-56474	19370	18670	17270	16570	15170	19020	16920	37	5380	500	12930	10	1	7456734	1347	48.55	1.22	12	4.55	372.00	14749.00	18700	20230829	-3.42	10800	20230103	67.22	18700	-3.42	20230829	10800	67.22	20230103	18700	-3.42	20230829	10800	67.22	20230103	3.19	N	089850	500	37 억		568914	N	N	0	N	00	N
19	20230829	150853	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	17910	-60	5	-0.33	5885610230	326328	42.19	18510	18700	17510	23350	12580	17970	18035.87	7.63	0	-54423	19370	18670	17270	16570	15170	19020	16920	37	5380	500	12930	10	1	7456734	1336	48.15	1.21	12	4.38	372.00	14749.00	18700	20230829	-4.22	10800	20230103	65.83	18700	-4.22	20230829	10800	65.83	20230103	18700	-4.22	20230829	10800	65.83	20230103	3.19	N	089850	500	37 억		568914	N	N	0	N	00	N
20	20230829	140958	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	17930	-40	5	-0.22	5389464400	298747	38.62	18510	18700	17510	23350	12580	17970	18040.23	7.63	0	-50877	19370	18670	17270	16570	15170	19020	16920	37	5380	500	12930	10	1	7456734	1337	48.20	1.22	12	4.01	372.00	14749.00	18700	20230829	-4.12	10800	20230103	66.02	18700	-4.12	20230829	10800	66.02	20230103	18700	-4.12	20230829	10800	66.02	20230103	3.19	N	089850	500	37 억		568914	N	N	0	N	00	N
21	20230829	130914	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	17830	-140	5	-0.78	4772563920	263934	34.12	18510	18700	17760	23350	12580	17970	18082.41	7.63	0	-45216	19370	18670	17270	16570	15170	19020	16920	37	5380	500	12930	10	1	7456734	1330	47.93	1.21	12	3.54	372.00	14749.00	18700	20230829	-4.65	10800	20230103	65.09	18700	-4.65	20230829	10800	65.09	20230103	18700	-4.65	20230829	10800	65.09	20230103	3.19	N	089850	500	37 억		568914	N	N	0	N	00	N
22	20230829	120947	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	17880	-90	5	-0.50	4456170900	246217	31.83	18510	18700	17760	23350	12580	17970	18098.55	7.63	0	-43638	19370	18670	17270	16570	15170	19020	16920	37	5380	500	12930	10	1	7456734	1333	48.06	1.21	12	3.30	372.00	14749.00	18700	20230829	-4.39	10800	20230103	65.56	18700	-4.39	20230829	10800	65.56	20230103	18700	-4.39	20230829	10800	65.56	20230103	3.19	N	089850	500	37 억		568914	N	N	0	N	00	N
23	20230829	111558	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	17970	0	3	0.00	4287545530	236816	30.62	18510	18700	17760	23350	12580	17970	18104.97	7.63	0	-41784	19370	18670	17270	16570	15170	19020	16920	37	5380	500	12930	10	1	7456734	1340	48.31	1.22	12	3.18	372.00	14749.00	18700	20230829	-3.90	10800	20230103	66.39	18700	-3.90	20230829	10800	66.39	20230103	18700	-3.90	20230829	10800	66.39	20230103	3.19	N	089850	500	37 억		568914	N	N	0	N	00	N
24	20230829	101033	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	18000	30	2	0.17	3404225390	187810	24.28	18510	18700	17760	23350	12580	17970	18125.90	7.63	0	-36362	19370	18670	17270	16570	15170	19020	16920	37	5380	500	12930	10	1	7456734	1342	48.39	1.22	12	2.52	372.00	14749.00	18700	20230829	-3.74	10800	20230103	66.67	18700	-3.74	20230829	10800	66.67	20230103	18700	-3.74	20230829	10800	66.67	20230103	3.19	N	089850	500	37 억		568914	N	N	0	N	00	N
25	20230829	090703	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	18070	100	2	0.56	1729545340	94798	12.26	18510	18700	17810	23350	12580	17970	18244.53	7.63	0	-34934	19370	18670	17270	16570	15170	19020	16920	37	5380	500	12930	10	1	7456734	1347	48.58	1.23	12	1.27	372.00	14749.00	18700	20230829	-3.37	10800	20230103	67.31	18700	-3.37	20230829	10800	67.31	20230103	18700	-3.37	20230829	10800	67.31	20230103	3.19	N	089850	500	37 억		568914	N	N	0	N	00	N
26	20230828	160657	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	17970	2460	2	15.86	13171328330	766141	1406.82	15870	17970	15870	20150	10860	15510	17190.45	6.12	0	115211	16243	15876	15693	15326	15143	15785	15235	37	4640	500	11160	10	1	7456734	1340	48.31	1.22	12	10.27	372.00	14749.00	17970	20230828	0.00	10800	20230103	66.39	17970	0.00	20230828	10800	66.39	20230103	17970	0.00	20230828	10800	66.39	20230103	3.00	N	089850	500	37 억		456127	N	N	0	N	00	N
27	20230828	150704	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	17720	2210	2	14.25	12285729830	716631	1315.91	15870	17840	15870	20150	10860	15510	17143.80	6.12	0	113503	16243	15876	15693	15326	15143	15785	15235	37	4640	500	11160	10	1	7456734	1321	47.63	1.20	12	9.61	372.00	14749.00	17840	20230828	-0.67	10800	20230103	64.07	17840	-0.67	20230828	10800	64.07	20230103	17840	-0.67	20230828	10800	64.07	20230103	3.00	N	089850	500	37 억		456127	N	N	0	N	00	N
28	20230828	140705	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	17640	2130	2	13.73	10825546770	634329	1164.78	15870	17710	15870	20150	10860	15510	17066.21	6.12	0	102679	16243	15876	15693	15326	15143	15785	15235	37	4640	500	11160	10	1	7456734	1315	47.42	1.20	12	8.51	372.00	14749.00	17710	20230828	-0.40	10800	20230103	63.33	17710	-0.40	20230828	10800	63.33	20230103	17710	-0.40	20230828	10800	63.33	20230103	3.00	N	089850	500	37 억		456127	N	N	0	N	00	N
29	20230828	130710	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	17450	1940	2	12.51	8105003110	479289	880.09	15870	17450	15870	20150	10860	15510	16910.56	6.12	0	73993	16243	15876	15693	15326	15143	15785	15235	37	4640	500	11160	10	1	7456734	1301	46.91	1.18	12	6.43	372.00	14749.00	17450	20230828	0.00	10800	20230103	61.57	17450	0.00	20230828	10800	61.57	20230103	17450	0.00	20230828	10800	61.57	20230103	3.00	N	089850	500	37 억		456127	N	N	0	N	00	N
30	20230828	120703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16970	1460	2	9.41	5922525960	352979	648.16	15870	17240	15870	20150	10860	15510	16778.80	6.12	0	60970	16243	15876	15693	15326	15143	15785	15235	37	4640	500	11160	10	1	7456734	1265	45.62	1.15	12	4.73	372.00	14749.00	17250	20220908	-1.62	10800	20230103	57.13	17240	-1.57	20230828	10800	57.13	20230103	17250	-1.62	20220908	10800	57.13	20230103	3.00	N	089850	500	37 억		456127	N	N	0	N	00	N
31	20230828	110658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17050	1540	2	9.93	5557086410	331582	608.87	15870	17240	15870	20150	10860	15510	16759.42	6.12	0	58796	16243	15876	15693	15326	15143	15785	15235	37	4640	500	11160	10	1	7456734	1271	45.83	1.16	12	4.45	372.00	14749.00	17250	20220908	-1.16	10800	20230103	57.87	17240	-1.10	20230828	10800	57.87	20230103	17250	-1.16	20220908	10800	57.87	20230103	3.00	N	089850	500	37 억		456127	N	N	0	N	00	N
32	20230828	100653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16880	1370	2	8.83	3205386060	193522	355.35	15870	16900	15870	20150	10860	15510	16563.58	6.12	0	34525	16243	15876	15693	15326	15143	15785	15235	37	4640	500	11160	10	1	7456734	1259	45.38	1.14	12	2.60	372.00	14749.00	17250	20220908	-2.14	10800	20230103	56.30	16900	0.00	20230811	10800	56.30	20230103	17250	-2.14	20220908	10800	56.30	20230103	3.00	N	089850	500	37 억		456127	N	N	0	N	00	N
33	20230828	090704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16580	1070	2	6.90	812214070	49598	91.07	15870	16690	15870	20150	10860	15510	16376.45	6.12	0	8616	16243	15876	15693	15326	15143	15785	15235	37	4640	500	11160	10	1	7456734	1236	44.57	1.12	12	0.67	372.00	14749.00	17250	20220908	-3.88	10800	20230103	53.52	16900	-1.89	20230811	10800	53.52	20230103	17250	-3.88	20220908	10800	53.52	20230103	3.00	N	089850	500	37 억		456127	N	N	0	N	00	N
34	20230825	160700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15510	-590	5	-3.66	852242260	54056	52.37	15940	16060	15510	20900	11270	16100	15768.46	6.13	0	-783	17140	16620	16280	15760	15420	16450	15590	37	4800	500	11590	10	1	7456734	1157	41.69	1.05	12	0.72	372.00	14749.00	17250	20220908	-10.09	10800	20230103	43.61	16900	-8.22	20230811	10800	43.61	20230103	17250	-10.09	20220908	10800	43.61	20230103	3.19	N	089850	500	37 억		457168	N	N	0	N	00	N
35	20230825	150702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15620	-480	5	-2.98	679764000	42967	41.62	15940	16060	15610	20900	11270	16100	15820.61	6.13	0	-2867	17140	16620	16280	15760	15420	16450	15590	37	4800	500	11590	10	1	7456734	1165	41.99	1.06	12	0.58	372.00	14749.00	17250	20220908	-9.45	10800	20230103	44.63	16900	-7.57	20230811	10800	44.63	20230103	17250	-9.45	20220908	10800	44.63	20230103	3.19	N	089850	500	37 억		457168	N	N	0	N	00	N
36	20230825	140700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15860	-240	5	-1.49	523851040	33054	32.02	15940	16060	15780	20900	11270	16100	15848.34	6.13	0	-1399	17140	16620	16280	15760	15420	16450	15590	37	4800	500	11590	10	1	7456734	1183	42.63	1.08	12	0.44	372.00	14749.00	17250	20220908	-8.06	10800	20230103	46.85	16900	-6.15	20230811	10800	46.85	20230103	17250	-8.06	20220908	10800	46.85	20230103	3.19	N	089850	500	37 억		457168	N	N	0	N	00	N
37	20230825	130659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15850	-250	5	-1.55	485707140	30645	29.69	15940	16060	15780	20900	11270	16100	15849.47	6.13	0	-1370	17140	16620	16280	15760	15420	16450	15590	37	4800	500	11590	10	1	7456734	1182	42.61	1.07	12	0.41	372.00	14749.00	17250	20220908	-8.12	10800	20230103	46.76	16900	-6.21	20230811	10800	46.76	20230103	17250	-8.12	20220908	10800	46.76	20230103	3.19	N	089850	500	37 억		457168	N	N	0	N	00	N
38	20230825	120658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15810	-290	5	-1.80	447086500	28204	27.32	15940	16060	15780	20900	11270	16100	15851.88	6.13	0	-820	17140	16620	16280	15760	15420	16450	15590	37	4800	500	11590	10	1	7456734	1179	42.50	1.07	12	0.38	372.00	14749.00	17250	20220908	-8.35	10800	20230103	46.39	16900	-6.45	20230811	10800	46.39	20230103	17250	-8.35	20220908	10800	46.39	20230103	3.19	N	089850	500	37 억		457168	N	N	0	N	00	N
39	20230825	110700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15880	-220	5	-1.37	353648990	22299	21.60	15940	16060	15780	20900	11270	16100	15859.41	6.13	0	-1349	17140	16620	16280	15760	15420	16450	15590	37	4800	500	11590	10	1	7456734	1184	42.69	1.08	12	0.30	372.00	14749.00	17250	20220908	-7.94	10800	20230103	47.04	16900	-6.04	20230811	10800	47.04	20230103	17250	-7.94	20220908	10800	47.04	20230103	3.19	N	089850	500	37 억		457168	N	N	0	N	00	N
40	20230825	100701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15810	-290	5	-1.80	310018120	19544	18.93	15940	16060	15780	20900	11270	16100	15862.57	6.13	0	-2371	17140	16620	16280	15760	15420	16450	15590	37	4800	500	11590	10	1	7456734	1179	42.50	1.07	12	0.26	372.00	14749.00	17250	20220908	-8.35	10800	20230103	46.39	16900	-6.45	20230811	10800	46.39	20230103	17250	-8.35	20220908	10800	46.39	20230103	3.19	N	089850	500	37 억		457168	N	N	0	N	00	N
41	20230825	090658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16000	-100	5	-0.62	31203010	1956	1.89	15940	16060	15920	20900	11270	16100	15952.46	6.13	0	379	17140	16620	16280	15760	15420	16450	15590	37	4800	500	11590	10	1	7456734	1193	43.01	1.08	12	0.03	372.00	14749.00	17250	20220908	-7.25	10800	20230103	48.15	16900	-5.33	20230811	10800	48.15	20230103	17250	-7.25	20220908	10800	48.15	20230103	3.19	N	089850	500	37 억		457168	N	N	0	N	00	N
42	20230824	160654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16100	-200	5	-1.23	1664305810	103056	48.24	16800	16800	15940	21150	11410	16300	16149.92	6.39	0	-21673	17253	16776	16123	15646	14993	17015	15885	37	4850	500	11730	10	1	7456734	1201	43.28	1.09	12	1.38	372.00	14749.00	17250	20220908	-6.67	10800	20230103	49.07	16900	-4.73	20230811	10800	49.07	20230103	17250	-6.67	20220908	10800	49.07	20230103	3.29	N	089850	500	37 억		476806	N	N	0	N	00	N
43	20230824	150653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16070	-230	5	-1.41	1559499050	96525	45.19	16800	16800	15940	21150	11410	16300	16156.43	6.39	0	-22016	17253	16776	16123	15646	14993	17015	15885	37	4850	500	11730	10	1	7456734	1198	43.20	1.09	12	1.29	372.00	14749.00	17250	20220908	-6.84	10800	20230103	48.80	16900	-4.91	20230811	10800	48.80	20230103	17250	-6.84	20220908	10800	48.80	20230103	3.29	N	089850	500	37 억		476806	N	N	0	N	00	N
44	20230824	140654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16060	-240	5	-1.47	1458592370	90245	42.25	16800	16800	15940	21150	11410	16300	16162.58	6.39	0	-21315	17253	16776	16123	15646	14993	17015	15885	37	4850	500	11730	10	1	7456734	1198	43.17	1.09	12	1.21	372.00	14749.00	17250	20220908	-6.90	10800	20230103	48.70	16900	-4.97	20230811	10800	48.70	20230103	17250	-6.90	20220908	10800	48.70	20230103	3.29	N	089850	500	37 억		476806	N	N	0	N	00	N
45	20230824	130658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16250	-50	5	-0.31	1295912030	80167	37.53	16800	16800	15940	21150	11410	16300	16165.16	6.39	0	-20987	17253	16776	16123	15646	14993	17015	15885	37	4850	500	11730	10	1	7456734	1212	43.68	1.10	12	1.08	372.00	14749.00	17250	20220908	-5.80	10800	20230103	50.46	16900	-3.85	20230811	10800	50.46	20230103	17250	-5.80	20220908	10800	50.46	20230103	3.29	N	089850	500	37 억		476806	N	N	0	N	00	N
46	20230824	120658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16020	-280	5	-1.72	1082406560	66945	31.34	16800	16800	15940	21150	11410	16300	16168.59	6.39	0	-21707	17253	16776	16123	15646	14993	17015	15885	37	4850	500	11730	10	1	7456734	1195	43.06	1.09	12	0.90	372.00	14749.00	17250	20220908	-7.13	10800	20230103	48.33	16900	-5.21	20230811	10800	48.33	20230103	17250	-7.13	20220908	10800	48.33	20230103	3.29	N	089850	500	37 억		476806	N	N	0	N	00	N
47	20230824	110656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16190	-110	5	-0.67	926959960	57293	26.82	16800	16800	15940	21150	11410	16300	16179.29	6.39	0	-19713	17253	16776	16123	15646	14993	17015	15885	37	4850	500	11730	10	1	7456734	1207	43.52	1.10	12	0.77	372.00	14749.00	17250	20220908	-6.14	10800	20230103	49.91	16900	-4.20	20230811	10800	49.91	20230103	17250	-6.14	20220908	10800	49.91	20230103	3.29	N	089850	500	37 억		476806	N	N	0	N	00	N
48	20230824	100653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16110	-190	5	-1.17	633226940	39009	18.26	16800	16800	16040	21150	11410	16300	16232.84	6.39	0	-16192	17253	16776	16123	15646	14993	17015	15885	37	4850	500	11730	10	1	7456734	1201	43.31	1.09	12	0.52	372.00	14749.00	17250	20220908	-6.61	10800	20230103	49.17	16900	-4.67	20230811	10800	49.17	20230103	17250	-6.61	20220908	10800	49.17	20230103	3.29	N	089850	500	37 억		476806	N	N	0	N	00	N
49	20230824	090655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16040	-260	5	-1.60	311313090	19109	8.95	16800	16800	16040	21150	11410	16300	16291.44	6.39	0	-12706	17253	16776	16123	15646	14993	17015	15885	37	4850	500	11730	10	1	7456734	1196	43.12	1.09	12	0.26	372.00	14749.00	17250	20220908	-7.01	10800	20230103	48.52	16900	-5.09	20230811	10800	48.52	20230103	17250	-7.01	20220908	10800	48.52	20230103	3.29	N	089850	500	37 억		476806	N	N	0	N	00	N
50	20230823	160652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16300	800	2	5.16	3452792260	212660	372.05	15600	16600	15470	20150	10850	15500	16236.20	5.80	0	44622	15840	15670	15390	15220	14940	15755	15305	37	4650	500	11160	10	1	7456734	1215	43.82	1.11	12	2.85	372.00	14749.00	17250	20220908	-5.51	10800	20230103	50.93	16900	-3.55	20230811	10800	50.93	20230103	17250	-5.51	20220908	10800	50.93	20230103	3.17	N	089850	500	37 억		432285	N	N	0	N	00	N
51	20230823	150652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16250	750	2	4.84	3378922950	208114	364.10	15600	16600	15470	20150	10850	15500	16235.92	5.80	0	45759	15840	15670	15390	15220	14940	15755	15305	37	4650	500	11160	10	1	7456734	1212	43.68	1.10	12	2.79	372.00	14749.00	17250	20220908	-5.80	10800	20230103	50.46	16900	-3.85	20230811	10800	50.46	20230103	17250	-5.80	20220908	10800	50.46	20230103	3.17	N	089850	500	37 억		432285	N	N	0	N	00	N
52	20230823	140656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16360	860	2	5.55	3310523710	203912	356.75	15600	16600	15470	20150	10850	15500	16235.06	5.80	0	48466	15840	15670	15390	15220	14940	15755	15305	37	4650	500	11160	10	1	7456734	1220	43.98	1.11	12	2.73	372.00	14749.00	17250	20220908	-5.16	10800	20230103	51.48	16900	-3.20	20230811	10800	51.48	20230103	17250	-5.16	20220908	10800	51.48	20230103	3.17	N	089850	500	37 억		432285	N	N	0	N	00	N
53	20230823	130652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16300	800	2	5.16	3175600560	195614	342.23	15600	16600	15470	20150	10850	15500	16234.01	5.80	0	47310	15840	15670	15390	15220	14940	15755	15305	37	4650	500	11160	10	1	7456734	1215	43.82	1.11	12	2.62	372.00	14749.00	17250	20220908	-5.51	10800	20230103	50.93	16900	-3.55	20230811	10800	50.93	20230103	17250	-5.51	20220908	10800	50.93	20230103	3.17	N	089850	500	37 억		432285	N	N	0	N	00	N
54	20230823	120657	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16550	1050	2	6.77	2951566070	181971	318.36	15600	16600	15470	20150	10850	15500	16219.98	5.80	0	47779	15840	15670	15390	15220	14940	15755	15305	37	4650	500	11160	10	1	7456734	1234	44.49	1.12	12	2.44	372.00	14749.00	17250	20220908	-4.06	10800	20230103	53.24	16900	-2.07	20230811	10800	53.24	20230103	17250	-4.06	20220908	10800	53.24	20230103	3.17	N	089850	500	37 억		432285	N	N	0	N	00	N
55	20230823	110652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16250	750	2	4.84	2566702390	158654	277.57	15600	16570	15470	20150	10850	15500	16177.99	5.80	0	40793	15840	15670	15390	15220	14940	15755	15305	37	4650	500	11160	10	1	7456734	1212	43.68	1.10	12	2.13	372.00	14749.00	17250	20220908	-5.80	10800	20230103	50.46	16900	-3.85	20230811	10800	50.46	20230103	17250	-5.80	20220908	10800	50.46	20230103	3.17	N	089850	500	37 억		432285	N	N	0	N	00	N
56	20230823	100652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16310	810	2	5.23	2056458060	127492	223.05	15600	16570	15470	20150	10850	15500	16130.09	5.80	0	37252	15840	15670	15390	15220	14940	15755	15305	37	4650	500	11160	10	1	7456734	1216	43.84	1.11	12	1.71	372.00	14749.00	17250	20220908	-5.45	10800	20230103	51.02	16900	-3.49	20230811	10800	51.02	20230103	17250	-5.45	20220908	10800	51.02	20230103	3.17	N	089850	500	37 억		432285	N	N	0	N	00	N
57	20230823	090658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15540	40	2	0.26	115934340	7456	13.04	15600	15700	15470	20150	10850	15500	15549.13	5.80	0	1416	15840	15670	15390	15220	14940	15755	15305	37	4650	500	11160	10	1	7456734	1159	41.77	1.05	12	0.10	372.00	14749.00	17250	20220908	-9.91	10800	20230103	43.89	16900	-8.05	20230811	10800	43.89	20230103	17250	-9.91	20220908	10800	43.89	20230103	3.17	N	089850	500	37 억		432285	N	N	0	N	00	N
58	20230822	160648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15500	370	2	2.45	876171530	56983	76.33	15290	15560	15110	19660	10600	15130	15376.00	5.73	0	4839	16050	15590	15320	14860	14590	15455	14725	37	4530	500	10890	10	1	7456734	1156	41.67	1.05	12	0.76	372.00	14749.00	17250	20220908	-10.14	10800	20230103	43.52	16900	-8.28	20230811	10800	43.52	20230103	17250	-10.14	20220908	10800	43.52	20230103	3.03	N	089850	500	37 억		427048	N	N	0	N	00	N
59	20230822	150650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15480	350	2	2.31	854581240	55587	74.46	15290	15560	15110	19660	10600	15130	15373.76	5.73	0	4824	16050	15590	15320	14860	14590	15455	14725	37	4530	500	10890	10	1	7456734	1154	41.61	1.05	12	0.75	372.00	14749.00	17250	20220908	-10.26	10800	20230103	43.33	16900	-8.40	20230811	10800	43.33	20230103	17250	-10.26	20220908	10800	43.33	20230103	3.03	N	089850	500	37 억		427048	N	N	0	N	00	N
60	20230822	140653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15480	350	2	2.31	815555690	53059	71.07	15290	15560	15110	19660	10600	15130	15370.73	5.73	0	5336	16050	15590	15320	14860	14590	15455	14725	37	4530	500	10890	10	1	7456734	1154	41.61	1.05	12	0.71	372.00	14749.00	17250	20220908	-10.26	10800	20230103	43.33	16900	-8.40	20230811	10800	43.33	20230103	17250	-10.26	20220908	10800	43.33	20230103	3.03	N	089850	500	37 억		427048	N	N	0	N	00	N
61	20230822	130648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15500	370	2	2.45	631014240	41176	55.16	15290	15520	15110	19660	10600	15130	15324.81	5.73	0	5805	16050	15590	15320	14860	14590	15455	14725	37	4530	500	10890	10	1	7456734	1156	41.67	1.05	12	0.55	372.00	14749.00	17250	20220908	-10.14	10800	20230103	43.52	16900	-8.28	20230811	10800	43.52	20230103	17250	-10.14	20220908	10800	43.52	20230103	3.03	N	089850	500	37 억		427048	N	N	0	N	00	N
62	20230822	120638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15400	270	2	1.78	528097390	34500	46.21	15290	15510	15110	19660	10600	15130	15307.17	5.73	0	6188	16050	15590	15320	14860	14590	15455	14725	37	4530	500	10890	10	1	7456734	1148	41.40	1.04	12	0.46	372.00	14749.00	17250	20220908	-10.72	10800	20230103	42.59	16900	-8.88	20230811	10800	42.59	20230103	17250	-10.72	20220908	10800	42.59	20230103	3.03	N	089850	500	37 억		427048	N	N	0	N	00	N
63	20230822	110648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15380	250	2	1.65	382740080	25074	33.59	15290	15510	15110	19660	10600	15130	15264.42	5.73	0	2292	16050	15590	15320	14860	14590	15455	14725	37	4530	500	10890	10	1	7456734	1147	41.34	1.04	12	0.34	372.00	14749.00	17250	20220908	-10.84	10800	20230103	42.41	16900	-8.99	20230811	10800	42.41	20230103	17250	-10.84	20220908	10800	42.41	20230103	3.03	N	089850	500	37 억		427048	N	N	0	N	00	N
64	20230822	100643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15150	20	2	0.13	324448280	21258	28.48	15290	15510	15110	19660	10600	15130	15262.41	5.73	0	1450	16050	15590	15320	14860	14590	15455	14725	37	4530	500	10890	10	1	7456734	1130	40.73	1.03	12	0.29	372.00	14749.00	17250	20220908	-12.17	10800	20230103	40.28	16900	-10.36	20230811	10800	40.28	20230103	17250	-12.17	20220908	10800	40.28	20230103	3.03	N	089850	500	37 억		427048	N	N	0	N	00	N
65	20230822	090648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15380	250	2	1.65	62199260	4036	5.41	15290	15510	15290	19660	10600	15130	15411.11	5.73	0	-450	16050	15590	15320	14860	14590	15455	14725	37	4530	500	10890	10	1	7456734	1147	41.34	1.04	12	0.05	372.00	14749.00	17250	20220908	-10.84	10800	20230103	42.41	16900	-8.99	20230811	10800	42.41	20230103	17250	-10.84	20220908	10800	42.41	20230103	3.03	N	089850	500	37 억		427048	N	N	0	N	00	N
66	20230821	160644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15130	30	2	0.20	1144817220	74626	158.34	15550	15780	15050	19630	10570	15100	15340.73	5.91	0	-13161	15620	15360	15010	14750	14400	15490	14880	37	4530	500	10870	10	1	7456734	1128	40.67	1.03	12	1.00	372.00	14749.00	17250	20220908	-12.29	10800	20230103	40.09	16900	-10.47	20230811	10800	40.09	20230103	17250	-12.29	20220908	10800	40.09	20230103	3.10	N	089850	500	37 억		440390	N	N	0	N	00	N
67	20230821	150650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15090	-10	5	-0.07	1123137630	73191	155.30	15550	15780	15050	19630	10570	15100	15345.30	5.91	0	-13105	15620	15360	15010	14750	14400	15490	14880	37	4530	500	10870	10	1	7456734	1125	40.56	1.02	12	0.98	372.00	14749.00	17250	20220908	-12.52	10800	20230103	39.72	16900	-10.71	20230811	10800	39.72	20230103	17250	-12.52	20220908	10800	39.72	20230103	3.10	N	089850	500	37 억		440390	N	N	0	N	00	N
68	20230821	140647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15140	40	2	0.26	1010033450	65725	139.46	15550	15780	15050	19630	10570	15100	15367.57	5.91	0	-11057	15620	15360	15010	14750	14400	15490	14880	37	4530	500	10870	10	1	7456734	1129	40.70	1.03	12	0.88	372.00	14749.00	17250	20220908	-12.23	10800	20230103	40.19	16900	-10.41	20230811	10800	40.19	20230103	17250	-12.23	20220908	10800	40.19	20230103	3.10	N	089850	500	37 억		440390	N	N	0	N	00	N
69	20230821	130653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15100	0	3	0.00	977114230	63553	134.85	15550	15780	15050	19630	10570	15100	15374.79	5.91	0	-9377	15620	15360	15010	14750	14400	15490	14880	37	4530	500	10870	10	1	7456734	1126	40.59	1.02	12	0.85	372.00	14749.00	17250	20220908	-12.46	10800	20230103	39.81	16900	-10.65	20230811	10800	39.81	20230103	17250	-12.46	20220908	10800	39.81	20230103	3.10	N	089850	500	37 억		440390	N	N	0	N	00	N
70	20230821	120650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15180	80	2	0.53	933707900	60680	128.75	15550	15780	15100	19630	10570	15100	15387.41	5.91	0	-9950	15620	15360	15010	14750	14400	15490	14880	37	4530	500	10870	10	1	7456734	1132	40.81	1.03	12	0.81	372.00	14749.00	17250	20220908	-12.00	10800	20230103	40.56	16900	-10.18	20230811	10800	40.56	20230103	17250	-12.00	20220908	10800	40.56	20230103	3.10	N	089850	500	37 억		440390	N	N	0	N	00	N
71	20230821	110646	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15260	160	2	1.06	743321760	48103	102.07	15550	15780	15180	19630	10570	15100	15452.71	5.91	0	-14228	15620	15360	15010	14750	14400	15490	14880	37	4530	500	10870	10	1	7456734	1138	41.02	1.03	12	0.65	372.00	14749.00	17250	20220908	-11.54	10800	20230103	41.30	16900	-9.70	20230811	10800	41.30	20230103	17250	-11.54	20220908	10800	41.30	20230103	3.10	N	089850	500	37 억		440390	N	N	0	N	00	N
72	20230821	100646	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15310	210	2	1.39	682207140	44089	93.55	15550	15780	15200	19630	10570	15100	15473.41	5.91	0	-12606	15620	15360	15010	14750	14400	15490	14880	37	4530	500	10870	10	1	7456734	1142	41.16	1.04	12	0.59	372.00	14749.00	17250	20220908	-11.25	10800	20230103	41.76	16900	-9.41	20230811	10800	41.76	20230103	17250	-11.25	20220908	10800	41.76	20230103	3.10	N	089850	500	37 억		440390	N	N	0	N	00	N
73	20230821	090653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15510	410	2	2.72	274065920	17586	37.31	15550	15780	15400	19630	10570	15100	15584.32	5.91	0	-5232	15620	15360	15010	14750	14400	15490	14880	37	4530	500	10870	10	1	7456734	1157	41.69	1.05	12	0.24	372.00	14749.00	17250	20220908	-10.09	10800	20230103	43.61	16900	-8.22	20230811	10800	43.61	20230103	17250	-10.09	20220908	10800	43.61	20230103	3.10	N	089850	500	37 억		440390	N	N	0	N	00	N
74	20230818	160647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15100	-70	5	-0.46	703138820	47085	22.90	14750	15270	14660	19720	10620	15170	14933.36	6.02	0	-8864	16390	15780	14790	14180	13190	16085	14485	37	4550	500	10920	10	1	7456734	1126	40.59	1.02	12	0.63	372.00	14749.00	17250	20220908	-12.46	10800	20230103	39.81	16900	-10.65	20230811	10800	39.81	20230103	17250	-12.46	20220908	10800	39.81	20230103	3.66	N	089850	500	37 억		449132	N	N	0	N	00	N
75	20230818	150639	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14940	-230	5	-1.52	664567150	44518	21.65	14750	15270	14660	19720	10620	15170	14928.05	6.02	0	-8117	16390	15780	14790	14180	13190	16085	14485	37	4550	500	10920	10	1	7456734	1114	40.16	1.01	12	0.60	372.00	14749.00	17250	20220908	-13.39	10800	20230103	38.33	16900	-11.60	20230811	10800	38.33	20230103	17250	-13.39	20220908	10800	38.33	20230103	3.66	N	089850	500	37 억		449132	N	N	0	N	00	N
76	20230818	140645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14890	-280	5	-1.85	591337450	39587	19.25	14750	15270	14660	19720	10620	15170	14937.66	6.02	0	-7552	16390	15780	14790	14180	13190	16085	14485	37	4550	500	10920	10	1	7456734	1110	40.03	1.01	12	0.53	372.00	14749.00	17250	20220908	-13.68	10800	20230103	37.87	16900	-11.89	20230811	10800	37.87	20230103	17250	-13.68	20220908	10800	37.87	20230103	3.66	N	089850	500	37 억		449132	N	N	0	N	00	N
77	20230818	130640	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14960	-210	5	-1.38	510815560	34158	16.61	14750	15270	14660	19720	10620	15170	14954.49	6.02	0	-7196	16390	15780	14790	14180	13190	16085	14485	37	4550	500	10920	10	1	7456734	1116	40.22	1.01	12	0.46	372.00	14749.00	17250	20220908	-13.28	10800	20230103	38.52	16900	-11.48	20230811	10800	38.52	20230103	17250	-13.28	20220908	10800	38.52	20230103	3.66	N	089850	500	37 억		449132	N	N	0	N	00	N
78	20230818	120651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14900	-270	5	-1.78	460836640	30799	14.98	14750	15270	14660	19720	10620	15170	14962.71	6.02	0	-7320	16390	15780	14790	14180	13190	16085	14485	37	4550	500	10920	10	1	7456734	1111	40.05	1.01	12	0.41	372.00	14749.00	17250	20220908	-13.62	10800	20230103	37.96	16900	-11.83	20230811	10800	37.96	20230103	17250	-13.62	20220908	10800	37.96	20230103	3.66	N	089850	500	37 억		449132	N	N	0	N	00	N
79	20230818	110644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14950	-220	5	-1.45	410095440	27400	13.33	14750	15270	14660	19720	10620	15170	14966.98	6.02	0	-6706	16390	15780	14790	14180	13190	16085	14485	37	4550	500	10920	10	1	7456734	1115	40.19	1.01	12	0.37	372.00	14749.00	17250	20220908	-13.33	10800	20230103	38.43	16900	-11.54	20230811	10800	38.43	20230103	17250	-13.33	20220908	10800	38.43	20230103	3.66	N	089850	500	37 억		449132	N	N	0	N	00	N
80	20230818	100645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14770	-400	5	-2.64	295275280	19716	9.59	14750	15270	14660	19720	10620	15170	14976.42	6.02	0	-1845	16390	15780	14790	14180	13190	16085	14485	37	4550	500	10920	10	1	7456734	1101	39.70	1.00	12	0.26	372.00	14749.00	17250	20220908	-14.38	10800	20230103	36.76	16900	-12.60	20230811	10800	36.76	20230103	17250	-14.38	20220908	10800	36.76	20230103	3.66	N	089850	500	37 억		449132	N	N	0	N	00	N
81	20230818	090647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15010	-160	5	-1.05	153740760	10220	4.97	14750	15270	14740	19720	10620	15170	15043.11	6.02	0	519	16390	15780	14790	14180	13190	16085	14485	37	4550	500	10920	10	1	7456734	1119	40.35	1.02	12	0.14	372.00	14749.00	17250	20220908	-12.99	10800	20230103	38.98	16900	-11.18	20230811	10800	38.98	20230103	17250	-12.99	20220908	10800	38.98	20230103	3.66	N	089850	500	37 억		449132	N	N	0	N	00	N
82	20230817	160645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15170	1160	2	8.28	3015876000	205416	79.25	14100	15400	13800	18210	9810	14010	14681.33	5.95	0	4628	16063	15036	14463	13436	12863	14750	13150	37	4200	500	10080	10	1	7456734	1131	40.78	1.03	12	2.75	372.00	14749.00	17250	20220908	-12.06	10800	20230103	40.46	16900	-10.24	20230811	10800	40.46	20230103	17250	-12.06	20220908	10800	40.46	20230103	3.49	N	089850	500	37 억		443854	N	N	0	N	00	N
83	20230817	150651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15170	1160	2	8.28	2947613170	200920	77.51	14100	15400	13800	18210	9810	14010	14670.68	5.95	0	4738	16063	15036	14463	13436	12863	14750	13150	37	4200	500	10080	10	1	7456734	1131	40.78	1.03	12	2.69	372.00	14749.00	17250	20220908	-12.06	10800	20230103	40.46	16900	-10.24	20230811	10800	40.46	20230103	17250	-12.06	20220908	10800	40.46	20230103	3.49	N	089850	500	37 억		443854	N	N	0	N	00	N
84	20230817	140644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15010	1000	2	7.14	2884707700	196768	75.91	14100	15400	13800	18210	9810	14010	14660.55	5.95	0	4013	16063	15036	14463	13436	12863	14750	13150	37	4200	500	10080	10	1	7456734	1119	40.35	1.02	12	2.64	372.00	14749.00	17250	20220908	-12.99	10800	20230103	38.98	16900	-11.18	20230811	10800	38.98	20230103	17250	-12.99	20220908	10800	38.98	20230103	3.49	N	089850	500	37 억		443854	N	N	0	N	00	N
85	20230817	130642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15380	1370	2	9.78	2689511970	183911	70.95	14100	15400	13800	18210	9810	14010	14624.09	5.95	0	3858	16063	15036	14463	13436	12863	14750	13150	37	4200	500	10080	10	1	7456734	1147	41.34	1.04	12	2.47	372.00	14749.00	17250	20220908	-10.84	10800	20230103	42.41	16900	-8.99	20230811	10800	42.41	20230103	17250	-10.84	20220908	10800	42.41	20230103	3.49	N	089850	500	37 억		443854	N	N	0	N	00	N
86	20230817	120645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15010	1000	2	7.14	2237728560	154277	59.52	14100	15270	13800	18210	9810	14010	14504.71	5.95	0	376	16063	15036	14463	13436	12863	14750	13150	37	4200	500	10080	10	1	7456734	1119	40.35	1.02	12	2.07	372.00	14749.00	17250	20220908	-12.99	10800	20230103	38.98	16900	-11.18	20230811	10800	38.98	20230103	17250	-12.99	20220908	10800	38.98	20230103	3.49	N	089850	500	37 억		443854	N	N	0	N	00	N
87	20230817	110644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14650	640	2	4.57	1605621250	112189	43.28	14100	14720	13800	18210	9810	14010	14311.83	5.95	0	-7672	16063	15036	14463	13436	12863	14750	13150	37	4200	500	10080	10	1	7456734	1092	39.38	0.99	12	1.50	372.00	14749.00	17250	20220908	-15.07	10800	20230103	35.65	16900	-13.31	20230811	10800	35.65	20230103	17250	-15.07	20220908	10800	35.65	20230103	3.49	N	089850	500	37 억		443854	N	N	0	N	00	N
88	20230817	100642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14520	510	2	3.64	1096502060	77090	29.74	14100	14540	13800	18210	9810	14010	14223.74	5.95	0	-2785	16063	15036	14463	13436	12863	14750	13150	37	4200	500	10080	10	1	7456734	1083	39.03	0.98	12	1.03	372.00	14749.00	17250	20220908	-15.83	10800	20230103	34.44	16900	-14.08	20230811	10800	34.44	20230103	17250	-15.83	20220908	10800	34.44	20230103	3.49	N	089850	500	37 억		443854	N	N	0	N	00	N
89	20230817	090640	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13990	-20	5	-0.14	83513990	5937	2.29	14100	14300	13980	18210	9810	14010	14066.99	5.95	0	-3973	16063	15036	14463	13436	12863	14750	13150	37	4200	500	10080	10	1	7456734	1043	37.61	0.95	12	0.08	372.00	14749.00	17250	20220908	-18.90	10800	20230103	29.54	16900	-17.22	20230811	10800	29.54	20230103	17250	-18.90	20220908	10800	29.54	20230103	3.49	N	089850	500	37 억		443854	N	N	0	N	00	N
90	20230816	160644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14010	-1290	5	-8.43	3721563820	259190	195.79	15490	15490	13890	19890	10710	15300	14359.27	6.28	0	-24590	16606	15952	15476	14822	14346	15715	14585	37	4590	500	11010	10	1	7456734	1045	37.66	0.95	12	3.48	372.00	14749.00	17250	20220908	-18.78	10800	20230103	29.72	16900	-17.10	20230811	10800	29.72	20230103	17250	-18.78	20220908	10800	29.72	20230103	3.34	N	089850	500	37 억		467996	N	N	0	N	00	N
91	20230816	150645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14080	-1220	5	-7.97	3575840600	248836	187.97	15490	15490	13890	19890	10710	15300	14370.27	6.28	0	-22872	16606	15952	15476	14822	14346	15715	14585	37	4590	500	11010	10	1	7456734	1050	37.85	0.95	12	3.34	372.00	14749.00	17250	20220908	-18.38	10800	20230103	30.37	16900	-16.69	20230811	10800	30.37	20230103	17250	-18.38	20220908	10800	30.37	20230103	3.34	N	089850	500	37 억		467996	N	N	0	N	00	N
92	20230816	140643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14080	-1220	5	-7.97	3379287520	234886	177.43	15490	15490	13890	19890	10710	15300	14386.93	6.28	0	-19687	16606	15952	15476	14822	14346	15715	14585	37	4590	500	11010	10	1	7456734	1050	37.85	0.95	12	3.15	372.00	14749.00	17250	20220908	-18.38	10800	20230103	30.37	16900	-16.69	20230811	10800	30.37	20230103	17250	-18.38	20220908	10800	30.37	20230103	3.34	N	089850	500	37 억		467996	N	N	0	N	00	N
93	20230816	130641	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14100	-1200	5	-7.84	2936971920	203332	153.59	15490	15490	13950	19890	10710	15300	14444.22	6.28	0	-20009	16606	15952	15476	14822	14346	15715	14585	37	4590	500	11010	10	1	7456734	1051	37.90	0.96	12	2.73	372.00	14749.00	17250	20220908	-18.26	10800	20230103	30.56	16900	-16.57	20230811	10800	30.56	20230103	17250	-18.26	20220908	10800	30.56	20230103	3.34	N	089850	500	37 억		467996	N	N	0	N	00	N
94	20230816	120650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14150	-1150	5	-7.52	2520606620	173799	131.28	15490	15490	13950	19890	10710	15300	14503.00	6.28	0	-22347	16606	15952	15476	14822	14346	15715	14585	37	4590	500	11010	10	1	7456734	1055	38.04	0.96	12	2.33	372.00	14749.00	17250	20220908	-17.97	10800	20230103	31.02	16900	-16.27	20230811	10800	31.02	20230103	17250	-17.97	20220908	10800	31.02	20230103	3.34	N	089850	500	37 억		467996	N	N	0	N	00	N
95	20230816	110647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14300	-1000	5	-6.54	1890814600	129270	97.65	15490	15490	14200	19890	10710	15300	14626.86	6.28	0	-26729	16606	15952	15476	14822	14346	15715	14585	37	4590	500	11010	10	1	7456734	1066	38.44	0.97	12	1.73	372.00	14749.00	17250	20220908	-17.10	10800	20230103	32.41	16900	-15.38	20230811	10800	32.41	20230103	17250	-17.10	20220908	10800	32.41	20230103	3.34	N	089850	500	37 억		467996	N	N	0	N	00	N
96	20230816	100645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14370	-930	5	-6.08	1334159050	90536	68.39	15490	15490	14200	19890	10710	15300	14736.23	6.28	0	-18584	16606	15952	15476	14822	14346	15715	14585	37	4590	500	11010	10	1	7456734	1072	38.63	0.97	12	1.21	372.00	14749.00	17250	20220908	-16.70	10800	20230103	33.06	16900	-14.97	20230811	10800	33.06	20230103	17250	-16.70	20220908	10800	33.06	20230103	3.34	N	089850	500	37 억		467996	N	N	0	N	00	N
97	20230816	090642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15000	-300	5	-1.96	313174140	20483	15.47	15490	15490	15000	19890	10710	15300	15289.47	6.28	0	-6960	16606	15952	15476	14822	14346	15715	14585	37	4590	500	11010	10	1	7456734	1119	40.32	1.02	12	0.27	372.00	14749.00	17250	20220908	-13.04	10800	20230103	38.89	16900	-11.24	20230811	10800	38.89	20230103	17250	-13.04	20220908	10800	38.89	20230103	3.34	N	089850	500	37 억		467996	N	N	0	N	00	N
98	20230814	160636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15300	-670	5	-4.20	1982518240	129250	80.19	15980	16130	15000	20750	11180	15970	15339.09	6.33	0	-4319	17383	16676	16193	15486	15003	16435	15245	37	4785	500	11490	10	1	7456734	1141	41.13	1.04	12	1.73	372.00	14749.00	17250	20220908	-11.30	10800	20230103	41.67	16900	-9.47	20230811	10800	41.67	20230103	17250	-11.30	20220908	10800	41.67	20230103	3.39	N	089850	500	37 억		472318	N	N	0	N	00	N
99	20230814	150634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15140	-830	5	-5.20	1787955540	116398	72.22	15980	16130	15000	20750	11180	15970	15360.71	6.33	0	-2756	17383	16676	16193	15486	15003	16435	15245	37	4785	500	11490	10	1	7456734	1129	40.70	1.03	12	1.56	372.00	14749.00	17250	20220908	-12.23	10800	20230103	40.19	16900	-10.41	20230811	10800	40.19	20230103	17250	-12.23	20220908	10800	40.19	20230103	3.39	N	089850	500	37 억		472318	N	N	0	N	00	N
100	20230814	140635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15280	-690	5	-4.32	1563184670	101587	63.03	15980	16130	15000	20750	11180	15970	15387.64	6.33	0	-1010	17383	16676	16193	15486	15003	16435	15245	37	4785	500	11490	10	1	7456734	1139	41.08	1.04	12	1.36	372.00	14749.00	17250	20220908	-11.42	10800	20230103	41.48	16900	-9.59	20230811	10800	41.48	20230103	17250	-11.42	20220908	10800	41.48	20230103	3.39	N	089850	500	37 억		472318	N	N	0	N	00	N
101	20230814	130630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15400	-570	5	-3.57	1325098020	86026	53.37	15980	16130	15000	20750	11180	15970	15403.46	6.33	0	1943	17383	16676	16193	15486	15003	16435	15245	37	4785	500	11490	10	1	7456734	1148	41.40	1.04	12	1.15	372.00	14749.00	17250	20220908	-10.72	10800	20230103	42.59	16900	-8.88	20230811	10800	42.59	20230103	17250	-10.72	20220908	10800	42.59	20230103	3.39	N	089850	500	37 억		472318	N	N	0	N	00	N
102	20230814	120633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15190	-780	5	-4.88	1246421370	80897	50.19	15980	16130	15000	20750	11180	15970	15407.51	6.33	0	2849	17383	16676	16193	15486	15003	16435	15245	37	4785	500	11490	10	1	7456734	1133	40.83	1.03	12	1.08	372.00	14749.00	17250	20220908	-11.94	10800	20230103	40.65	16900	-10.12	20230811	10800	40.65	20230103	17250	-11.94	20220908	10800	40.65	20230103	3.39	N	089850	500	37 억		472318	N	N	0	N	00	N
103	20230814	110630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15320	-650	5	-4.07	1165626540	75610	46.91	15980	16130	15000	20750	11180	15970	15416.30	6.33	0	2804	17383	16676	16193	15486	15003	16435	15245	37	4785	500	11490	10	1	7456734	1142	41.18	1.04	12	1.01	372.00	14749.00	17250	20220908	-11.19	10800	20230103	41.85	16900	-9.35	20230811	10800	41.85	20230103	17250	-11.19	20220908	10800	41.85	20230103	3.39	N	089850	500	37 억		472318	N	N	0	N	00	N
104	20230814	100631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15190	-780	5	-4.88	1018453920	66027	40.97	15980	16130	15000	20750	11180	15970	15424.81	6.33	0	4850	17383	16676	16193	15486	15003	16435	15245	37	4785	500	11490	10	1	7456734	1133	40.83	1.03	12	0.89	372.00	14749.00	17250	20220908	-11.94	10800	20230103	40.65	16900	-10.12	20230811	10800	40.65	20230103	17250	-11.94	20220908	10800	40.65	20230103	3.39	N	089850	500	37 억		472318	N	N	0	N	00	N
105	20230814	090630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15820	-150	5	-0.94	36765110	2310	1.43	15980	16130	15810	20750	11180	15970	15915.63	6.33	0	-382	17383	16676	16193	15486	15003	16435	15245	37	4785	500	11490	10	1	7456734	1180	42.53	1.07	12	0.03	372.00	14749.00	17250	20220908	-8.29	10800	20230103	46.48	16900	-6.39	20230811	10800	46.48	20230103	17250	-8.29	20220908	10800	46.48	20230103	3.39	N	089850	500	37 억		472318	N	N	0	N	00	N
106	20230811	160631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15970	-430	5	-2.62	2618940610	161114	256.96	16160	16900	15710	21300	11480	16400	16255.55	6.11	0	16407	16840	16620	16300	16080	15760	16460	15920	37	4910	500	11800	10	1	7456734	1191	42.93	1.08	12	2.16	372.00	14749.00	17250	20220908	-7.42	10800	20230103	47.87	16900	-5.50	20230811	10800	47.87	20230103	17250	-7.42	20220908	10800	47.87	20230103	3.45	N	089850	500	37 억		455974	N	N	0	N	00	N
107	20230811	150626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15920	-480	5	-2.93	2447980430	150382	239.85	16160	16900	15710	21300	11480	16400	16278.41	6.11	0	17642	16840	16620	16300	16080	15760	16460	15920	37	4910	500	11800	10	1	7456734	1187	42.80	1.08	12	2.02	372.00	14749.00	17250	20220908	-7.71	10800	20230103	47.41	16900	-5.80	20230811	10800	47.41	20230103	17250	-7.71	20220908	10800	47.41	20230103	3.45	N	089850	500	37 억		455974	N	N	0	N	00	N
108	20230811	140627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16650	250	2	1.52	971374490	58639	93.52	16160	16900	16160	21300	11480	16400	16565.33	6.11	0	3089	16840	16620	16300	16080	15760	16460	15920	37	4910	500	11800	10	1	7456734	1242	44.76	1.13	12	0.79	372.00	14749.00	17250	20220908	-3.48	10800	20230103	54.17	16900	-1.48	20230811	10800	54.17	20230103	17250	-3.48	20220908	10800	54.17	20230103	3.45	N	089850	500	37 억		455974	N	N	0	N	00	N
109	20230811	130624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16750	350	2	2.13	810995810	49050	78.23	16160	16880	16160	21300	11480	16400	16534.06	6.11	0	1628	16840	16620	16300	16080	15760	16460	15920	37	4910	500	11800	10	1	7456734	1249	45.03	1.14	12	0.66	372.00	14749.00	17250	20220908	-2.90	10800	20230103	55.09	16880	-0.77	20230811	10800	55.09	20230103	17250	-2.90	20220908	10800	55.09	20230103	3.45	N	089850	500	37 억		455974	N	N	0	N	00	N
110	20230811	120621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16660	260	2	1.59	494449590	30151	48.09	16160	16700	16160	21300	11480	16400	16399.11	6.11	0	2706	16840	16620	16300	16080	15760	16460	15920	37	4910	500	11800	10	1	7456734	1242	44.78	1.13	12	0.40	372.00	14749.00	17250	20220908	-3.42	10800	20230103	54.26	16700	-0.24	20230811	10800	54.26	20230103	17250	-3.42	20220908	10800	54.26	20230103	3.45	N	089850	500	37 억		455974	N	N	0	N	00	N
111	20230811	110620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16540	140	2	0.85	344208900	21100	33.65	16160	16540	16160	21300	11480	16400	16313.22	6.11	0	3474	16840	16620	16300	16080	15760	16460	15920	37	4910	500	11800	10	1	7456734	1233	44.46	1.12	12	0.28	372.00	14749.00	17250	20220908	-4.12	10800	20230103	53.15	16600	-0.36	20230809	10800	53.15	20230103	17250	-4.12	20220908	10800	53.15	20230103	3.45	N	089850	500	37 억		455974	N	N	0	N	00	N
112	20230811	100618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16390	-10	5	-0.06	230219830	14144	22.56	16160	16490	16160	21300	11480	16400	16276.85	6.11	0	4841	16840	16620	16300	16080	15760	16460	15920	37	4910	500	11800	10	1	7456734	1222	44.06	1.11	12	0.19	372.00	14749.00	17250	20220908	-4.99	10800	20230103	51.76	16600	-1.27	20230809	10800	51.76	20230103	17250	-4.99	20220908	10800	51.76	20230103	3.45	N	089850	500	37 억		455974	N	N	0	N	00	N
113	20230811	090626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16280	-120	5	-0.73	64210170	3961	6.32	16160	16280	16160	21300	11480	16400	16210.60	6.11	0	2818	16840	16620	16300	16080	15760	16460	15920	37	4910	500	11800	10	1	7456734	1214	43.76	1.10	12	0.05	372.00	14749.00	17250	20220908	-5.62	10800	20230103	50.74	16600	-1.93	20230809	10800	50.74	20230103	17250	-5.62	20220908	10800	50.74	20230103	3.45	N	089850	500	37 억		455974	N	N	0	N	00	N
114	20230810	160620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16400	-120	5	-0.73	1017390730	62576	29.29	16520	16520	15980	21450	11570	16520	16258.48	6.38	0	-21112	17366	16942	16176	15752	14986	17155	15965	37	4940	500	11890	10	1	7456734	1223	44.09	1.11	12	0.84	372.00	14749.00	17250	20220908	-4.93	10800	20230103	51.85	16600	-1.20	20230809	10800	51.85	20230103	17250	-4.93	20220908	10800	51.85	20230103	3.22	N	089850	500	37 억		475887	N	N	0	N	00	N
115	20230810	150617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16450	-70	5	-0.42	924597380	56935	26.65	16520	16520	15980	21450	11570	16520	16239.53	6.38	0	-19879	17366	16942	16176	15752	14986	17155	15965	37	4940	500	11890	10	1	7456734	1227	44.22	1.12	12	0.76	372.00	14749.00	17250	20220908	-4.64	10800	20230103	52.31	16600	-0.90	20230809	10800	52.31	20230103	17250	-4.64	20220908	10800	52.31	20230103	3.22	N	089850	500	37 억		475887	N	N	0	N	00	N
116	20230810	140617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16470	-50	5	-0.30	808481730	49877	23.34	16520	16520	15980	21450	11570	16520	16209.51	6.38	0	-16535	17366	16942	16176	15752	14986	17155	15965	37	4940	500	11890	10	1	7456734	1228	44.27	1.12	12	0.67	372.00	14749.00	17250	20220908	-4.52	10800	20230103	52.50	16600	-0.78	20230809	10800	52.50	20230103	17250	-4.52	20220908	10800	52.50	20230103	3.22	N	089850	500	37 억		475887	N	N	0	N	00	N
117	20230810	130612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16250	-270	5	-1.63	659059280	40735	19.07	16520	16520	15980	21450	11570	16520	16179.19	6.38	0	-14820	17366	16942	16176	15752	14986	17155	15965	37	4940	500	11890	10	1	7456734	1212	43.68	1.10	12	0.55	372.00	14749.00	17250	20220908	-5.80	10800	20230103	50.46	16600	-2.11	20230809	10800	50.46	20230103	17250	-5.80	20220908	10800	50.46	20230103	3.22	N	089850	500	37 억		475887	N	N	0	N	00	N
118	20230810	120621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16250	-270	5	-1.63	618953220	38269	17.91	16520	16520	15980	21450	11570	16520	16173.75	6.38	0	-14642	17366	16942	16176	15752	14986	17155	15965	37	4940	500	11890	10	1	7456734	1212	43.68	1.10	12	0.51	372.00	14749.00	17250	20220908	-5.80	10800	20230103	50.46	16600	-2.11	20230809	10800	50.46	20230103	17250	-5.80	20220908	10800	50.46	20230103	3.22	N	089850	500	37 억		475887	N	N	0	N	00	N
119	20230810	110623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16340	-180	5	-1.09	564289710	34918	16.34	16520	16520	15980	21450	11570	16520	16160.42	6.38	0	-13838	17366	16942	16176	15752	14986	17155	15965	37	4940	500	11890	10	1	7456734	1218	43.92	1.11	12	0.47	372.00	14749.00	17250	20220908	-5.28	10800	20230103	51.30	16600	-1.57	20230809	10800	51.30	20230103	17250	-5.28	20220908	10800	51.30	20230103	3.22	N	089850	500	37 억		475887	N	N	0	N	00	N
120	20230810	100620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16090	-430	5	-2.60	404785200	25110	11.75	16520	16520	15980	21450	11570	16520	16120.48	6.38	0	-11156	17366	16942	16176	15752	14986	17155	15965	37	4940	500	11890	10	1	7456734	1200	43.25	1.09	12	0.34	372.00	14749.00	17250	20220908	-6.72	10800	20230103	48.98	16600	-3.07	20230809	10800	48.98	20230103	17250	-6.72	20220908	10800	48.98	20230103	3.22	N	089850	500	37 억		475887	N	N	0	N	00	N
121	20230810	090627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16270	-250	5	-1.51	42982650	2634	1.23	16520	16520	16250	21450	11570	16520	16318.39	6.38	0	-1450	17366	16942	16176	15752	14986	17155	15965	37	4940	500	11890	10	1	7456734	1213	43.74	1.10	12	0.04	372.00	14749.00	17250	20220908	-5.68	10800	20230103	50.65	16600	-1.99	20230809	10800	50.65	20230103	17250	-5.68	20220908	10800	50.65	20230103	3.22	N	089850	500	37 억		475887	N	N	0	N	00	N
122	20230809	160619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16520	980	2	6.31	3448950390	212363	338.46	15450	16600	15410	20200	10880	15540	16240.81	6.04	0	29472	16260	15900	15570	15210	14880	15735	15045	37	4660	500	11180	10	1	7456734	1232	44.41	1.12	12	2.85	372.00	14749.00	17250	20220908	-4.23	10800	20230103	52.96	16600	-0.48	20230809	10800	52.96	20230103	17250	-4.23	20220908	10800	52.96	20230103	3.16	N	089850	500	37 억		450191	N	N	0	N	00	N
123	20230809	150611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16550	1010	2	6.50	3155496770	194613	310.17	15450	16550	15410	20200	10880	15540	16214.21	6.04	0	26358	16260	15900	15570	15210	14880	15735	15045	37	4660	500	11180	10	1	7456734	1234	44.49	1.12	12	2.61	372.00	14749.00	17250	20220908	-4.06	10800	20230103	53.24	16550	0.00	20230809	10800	53.24	20230103	17250	-4.06	20220908	10800	53.24	20230103	3.16	N	089850	500	37 억		450191	N	N	0	N	00	N
124	20230809	140610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15990	450	2	2.90	2270112100	140662	224.19	15450	16450	15410	20200	10880	15540	16138.77	6.04	0	18417	16260	15900	15570	15210	14880	15735	15045	37	4660	500	11180	10	1	7456734	1192	42.98	1.08	12	1.89	372.00	14749.00	17250	20220908	-7.30	10800	20230103	48.06	16450	-2.80	20230809	10800	48.06	20230103	17250	-7.30	20220908	10800	48.06	20230103	3.16	N	089850	500	37 억		450191	N	N	0	N	00	N
125	20230809	130624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16130	590	2	3.80	2126255510	131682	209.88	15450	16450	15410	20200	10880	15540	16146.90	6.04	0	17847	16260	15900	15570	15210	14880	15735	15045	37	4660	500	11180	10	1	7456734	1203	43.36	1.09	12	1.77	372.00	14749.00	17250	20220908	-6.49	10800	20230103	49.35	16450	-1.95	20230809	10800	49.35	20230103	17250	-6.49	20220908	10800	49.35	20230103	3.16	N	089850	500	37 억		450191	N	N	0	N	00	N
126	20230809	120620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16200	660	2	4.25	2027187410	125554	200.11	15450	16450	15410	20200	10880	15540	16145.94	6.04	0	17432	16260	15900	15570	15210	14880	15735	15045	37	4660	500	11180	10	1	7456734	1208	43.55	1.10	12	1.68	372.00	14749.00	17250	20220908	-6.09	10800	20230103	50.00	16450	-1.52	20230809	10800	50.00	20230103	17250	-6.09	20220908	10800	50.00	20230103	3.16	N	089850	500	37 억		450191	N	N	0	N	00	N
127	20230809	110620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16000	460	2	2.96	1790927970	110920	176.78	15450	16450	15410	20200	10880	15540	16146.12	6.04	0	8765	16260	15900	15570	15210	14880	15735	15045	37	4660	500	11180	10	1	7456734	1193	43.01	1.08	12	1.49	372.00	14749.00	17250	20220908	-7.25	10800	20230103	48.15	16450	-2.74	20230809	10800	48.15	20230103	17250	-7.25	20220908	10800	48.15	20230103	3.16	N	089850	500	37 억		450191	N	N	0	N	00	N
128	20230809	100609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16070	530	2	3.41	1471048240	90945	144.95	15450	16450	15410	20200	10880	15540	16175.14	6.04	0	2465	16260	15900	15570	15210	14880	15735	15045	37	4660	500	11180	10	1	7456734	1198	43.20	1.09	12	1.22	372.00	14749.00	17250	20220908	-6.84	10800	20230103	48.80	16450	-2.31	20230809	10800	48.80	20230103	17250	-6.84	20220908	10800	48.80	20230103	3.16	N	089850	500	37 억		450191	N	N	0	N	00	N
129	20230809	090612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15770	230	2	1.48	18527770	1189	1.90	15450	15790	15410	20200	10880	15540	15582.65	6.04	0	194	16260	15900	15570	15210	14880	15735	15045	37	4660	500	11180	10	1	7456734	1176	42.39	1.07	12	0.02	372.00	14749.00	17250	20220908	-8.58	10800	20230103	46.02	15950	-1.13	20230807	10800	46.02	20230103	17250	-8.58	20220908	10800	46.02	20230103	3.16	N	089850	500	37 억		450191	N	N	0	N	00	N
130	20230808	160624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15540	-150	5	-0.96	972568300	62727	39.13	15890	15930	15240	20350	10990	15690	15504.72	6.20	0	-14245	16703	16196	15443	14936	14183	16450	15190	37	4680	500	11290	10	1	7456734	1159	41.77	1.05	12	0.84	372.00	14749.00	17250	20220908	-9.91	10800	20230103	43.89	15950	-2.57	20230807	10800	43.89	20230103	17250	-9.91	20220908	10800	43.89	20230103	3.12	N	089850	500	37 억		462540	N	N	0	N	00	N
131	20230808	150616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15430	-260	5	-1.66	935820220	60354	37.65	15890	15930	15240	20350	10990	15690	15505.52	6.20	0	-14422	16703	16196	15443	14936	14183	16450	15190	37	4680	500	11290	10	1	7456734	1151	41.48	1.05	12	0.81	372.00	14749.00	17250	20220908	-10.55	10800	20230103	42.87	15950	-3.26	20230807	10800	42.87	20230103	17250	-10.55	20220908	10800	42.87	20230103	3.12	N	089850	500	37 억		462540	N	N	0	N	00	N
132	20230808	140613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15490	-200	5	-1.27	868667180	55990	34.93	15890	15930	15240	20350	10990	15690	15514.68	6.20	0	-14207	16703	16196	15443	14936	14183	16450	15190	37	4680	500	11290	10	1	7456734	1155	41.64	1.05	12	0.75	372.00	14749.00	17250	20220908	-10.20	10800	20230103	43.43	15950	-2.88	20230807	10800	43.43	20230103	17250	-10.20	20220908	10800	43.43	20230103	3.12	N	089850	500	37 억		462540	N	N	0	N	00	N
133	20230808	130607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15440	-250	5	-1.59	722431410	46478	28.99	15890	15930	15240	20350	10990	15690	15543.51	6.20	0	-15533	16703	16196	15443	14936	14183	16450	15190	37	4680	500	11290	10	1	7456734	1151	41.51	1.05	12	0.62	372.00	14749.00	17250	20220908	-10.49	10800	20230103	42.96	15950	-3.20	20230807	10800	42.96	20230103	17250	-10.49	20220908	10800	42.96	20230103	3.12	N	089850	500	37 억		462540	N	N	0	N	00	N
134	20230808	120613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15290	-400	5	-2.55	672897810	43248	26.98	15890	15930	15240	20350	10990	15690	15559.05	6.20	0	-15182	16703	16196	15443	14936	14183	16450	15190	37	4680	500	11290	10	1	7456734	1140	41.10	1.04	12	0.58	372.00	14749.00	17250	20220908	-11.36	10800	20230103	41.57	15950	-4.14	20230807	10800	41.57	20230103	17250	-11.36	20220908	10800	41.57	20230103	3.12	N	089850	500	37 억		462540	N	N	0	N	00	N
135	20230808	110605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15400	-290	5	-1.85	563985190	36154	22.55	15890	15930	15400	20350	10990	15690	15599.52	6.20	0	-16009	16703	16196	15443	14936	14183	16450	15190	37	4680	500	11290	10	1	7456734	1148	41.40	1.04	12	0.48	372.00	14749.00	17250	20220908	-10.72	10800	20230103	42.59	15950	-3.45	20230807	10800	42.59	20230103	17250	-10.72	20220908	10800	42.59	20230103	3.12	N	089850	500	37 억		462540	N	N	0	N	00	N
136	20230808	100615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15650	-40	5	-0.25	287583260	18374	11.46	15890	15930	15510	20350	10990	15690	15651.64	6.20	0	-7263	16703	16196	15443	14936	14183	16450	15190	37	4680	500	11290	10	1	7456734	1167	42.07	1.06	12	0.25	372.00	14749.00	17250	20220908	-9.28	10800	20230103	44.91	15950	-1.88	20230807	10800	44.91	20230103	17250	-9.28	20220908	10800	44.91	20230103	3.12	N	089850	500	37 억		462540	N	N	0	N	00	N
137	20230808	090616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15650	-40	5	-0.25	66983980	4282	2.67	15890	15890	15530	20350	10990	15690	15643.15	6.20	0	-3150	16703	16196	15443	14936	14183	16450	15190	37	4680	500	11290	10	1	7456734	1167	42.07	1.06	12	0.06	372.00	14749.00	17250	20220908	-9.28	10800	20230103	44.91	15950	-1.88	20230807	10800	44.91	20230103	17250	-9.28	20220908	10800	44.91	20230103	3.12	N	089850	500	37 억		462540	N	N	0	N	00	N
138	20230807	160611	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15690	600	2	3.98	2484085800	160232	177.58	15150	15950	14690	19610	10570	15090	15502.95	6.38	0	-14054	15876	15482	15186	14792	14496	15680	14990	37	4520	500	10860	10	1	7456734	1170	42.18	1.06	12	2.15	372.00	14749.00	17250	20220908	-9.04	10800	20230103	45.28	15950	-1.63	20230807	10800	45.28	20230103	17250	-9.04	20220908	10800	45.28	20230103	3.17	N	089850	500	37 억		475675	N	N	5	N	00	N
139	20230807	150611	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15500	410	2	2.72	2337294580	150804	167.13	15150	15950	14690	19610	10570	15090	15498.89	6.38	0	-14750	15876	15482	15186	14792	14496	15680	14990	37	4520	500	10860	10	1	7456734	1156	41.67	1.05	12	2.02	372.00	14749.00	17250	20220908	-10.14	10800	20230103	43.52	15950	-2.82	20230807	10800	43.52	20230103	17250	-10.14	20220908	10800	43.52	20230103	3.17	N	089850	500	37 억		475675	N	N	5	N	00	N
140	20230807	140612	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15700	610	2	4.04	2273417880	146704	162.58	15150	15950	14690	19610	10570	15090	15496.63	6.38	0	-14250	15876	15482	15186	14792	14496	15680	14990	37	4520	500	10860	10	1	7456734	1171	42.20	1.06	12	1.97	372.00	14749.00	17250	20220908	-8.99	10800	20230103	45.37	15950	-1.57	20230807	10800	45.37	20230103	17250	-8.99	20220908	10800	45.37	20230103	3.17	N	089850	500	37 억		475675	N	N	5	N	00	N
141	20230807	130608	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15820	730	2	4.84	2169411640	140082	155.24	15150	15950	14690	19610	10570	15090	15486.73	6.38	0	-12695	15876	15482	15186	14792	14496	15680	14990	37	4520	500	10860	10	1	7456734	1180	42.53	1.07	12	1.88	372.00	14749.00	17250	20220908	-8.29	10800	20230103	46.48	15950	-0.82	20230807	10800	46.48	20230103	17250	-8.29	20220908	10800	46.48	20230103	3.17	N	089850	500	37 억		475675	N	N	5	N	00	N
142	20230807	120607	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15770	680	2	4.51	1622818010	105659	117.10	15150	15830	14690	19610	10570	15090	15359.01	6.38	0	-7919	15876	15482	15186	14792	14496	15680	14990	37	4520	500	10860	10	1	7456734	1176	42.39	1.07	12	1.42	372.00	14749.00	17250	20220908	-8.58	10800	20230103	46.02	15850	-0.50	20230802	10800	46.02	20230103	17250	-8.58	20220908	10800	46.02	20230103	3.17	N	089850	500	37 억		475675	N	N	5	N	00	N
143	20230807	110603	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15610	520	2	3.45	1455252470	95039	105.33	15150	15820	14690	19610	10570	15090	15312.16	6.38	0	-3814	15876	15482	15186	14792	14496	15680	14990	37	4520	500	10860	10	1	7456734	1164	41.96	1.06	12	1.27	372.00	14749.00	17250	20220908	-9.51	10800	20230103	44.54	15850	-1.51	20230802	10800	44.54	20230103	17250	-9.51	20220908	10800	44.54	20230103	3.17	N	089850	500	37 억		475675	N	N	5	N	00	N
144	20230807	100608	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15540	450	2	2.98	986268600	65200	72.26	15150	15550	14690	19610	10570	15090	15126.82	6.38	0	-1371	15876	15482	15186	14792	14496	15680	14990	37	4520	500	10860	10	1	7456734	1159	41.77	1.05	12	0.87	372.00	14749.00	17250	20220908	-9.91	10800	20230103	43.89	15850	-1.96	20230802	10800	43.89	20230103	17250	-9.91	20220908	10800	43.89	20230103	3.17	N	089850	500	37 억		475675	N	N	5	N	00	N
145	20230807	090608	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15060	-30	5	-0.20	402274380	26788	29.69	15150	15270	14690	19610	10570	15090	15016.96	6.38	0	-10168	15876	15482	15186	14792	14496	15680	14990	37	4520	500	10860	10	1	7456734	1123	40.48	1.02	12	0.36	372.00	14749.00	17250	20220908	-12.70	10800	20230103	39.44	15850	-4.98	20230802	10800	39.44	20230103	17250	-12.70	20220908	10800	39.44	20230103	3.17	N	089850	500	37 억		475675	N	N	5	N	00	N
146	20230804	160603	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15090	260	2	1.75	1367324940	90133	63.70	14970	15580	14890	19270	10390	14830	15171.28	6.41	0	-2454	15983	15406	15033	14456	14083	15220	14270	37	4440	500	10670	10	1	7456734	1125	40.56	1.02	12	1.21	372.00	14749.00	17250	20220908	-12.52	10800	20230103	39.72	15850	-4.79	20230802	10800	39.72	20230103	17250	-12.52	20220908	10800	39.72	20230103	3.35	N	089850	500	37 억		478129	N	N	0	N	00	N
147	20230804	150604	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15140	310	2	2.09	1214137040	80053	56.58	14970	15580	14890	19270	10390	14830	15167.61	6.41	0	-2974	15983	15406	15033	14456	14083	15220	14270	37	4440	500	10670	10	1	7456734	1129	40.70	1.03	12	1.07	372.00	14749.00	17250	20220908	-12.23	10800	20230103	40.19	15850	-4.48	20230802	10800	40.19	20230103	17250	-12.23	20220908	10800	40.19	20230103	3.35	N	089850	500	37 억		478129	N	N	0	N	00	N
148	20230804	140612	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15040	210	2	1.42	1044207560	68849	48.66	14970	15580	14890	19270	10390	14830	15167.73	6.41	0	-2117	15983	15406	15033	14456	14083	15220	14270	37	4440	500	10670	10	1	7456734	1121	40.43	1.02	12	0.92	372.00	14749.00	17250	20220908	-12.81	10800	20230103	39.26	15850	-5.11	20230802	10800	39.26	20230103	17250	-12.81	20220908	10800	39.26	20230103	3.35	N	089850	500	37 억		478129	N	N	0	N	00	N
149	20230804	130602	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14960	130	2	0.88	842266430	55338	39.11	14970	15580	14900	19270	10390	14830	15221.98	6.41	0	-6876	15983	15406	15033	14456	14083	15220	14270	37	4440	500	10670	10	1	7456734	1116	40.22	1.01	12	0.74	372.00	14749.00	17250	20220908	-13.28	10800	20230103	38.52	15850	-5.62	20230802	10800	38.52	20230103	17250	-13.28	20220908	10800	38.52	20230103	3.35	N	089850	500	37 억		478129	N	N	0	N	00	N
150	20230804	120601	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15040	210	2	1.42	793508110	52079	36.81	14970	15580	14970	19270	10390	14830	15238.37	6.41	0	-5817	15983	15406	15033	14456	14083	15220	14270	37	4440	500	10670	10	1	7456734	1121	40.43	1.02	12	0.70	372.00	14749.00	17250	20220908	-12.81	10800	20230103	39.26	15850	-5.11	20230802	10800	39.26	20230103	17250	-12.81	20220908	10800	39.26	20230103	3.35	N	089850	500	37 억		478129	N	N	0	N	00	N
151	20230804	110605	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15200	370	2	2.49	731252020	47940	33.88	14970	15580	14970	19270	10390	14830	15255.46	6.41	0	-6116	15983	15406	15033	14456	14083	15220	14270	37	4440	500	10670	10	1	7456734	1133	40.86	1.03	12	0.64	372.00	14749.00	17250	20220908	-11.88	10800	20230103	40.74	15850	-4.10	20230802	10800	40.74	20230103	17250	-11.88	20220908	10800	40.74	20230103	3.35	N	089850	500	37 억		478129	N	N	0	N	00	N
152	20230804	100558	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15320	490	2	3.30	564841930	36970	26.13	14970	15580	14970	19270	10390	14830	15281.11	6.41	0	-3991	15983	15406	15033	14456	14083	15220	14270	37	4440	500	10670	10	1	7456734	1142	41.18	1.04	12	0.50	372.00	14749.00	17250	20220908	-11.19	10800	20230103	41.85	15850	-3.34	20230802	10800	41.85	20230103	17250	-11.19	20220908	10800	41.85	20230103	3.35	N	089850	500	37 억		478129	N	N	0	N	00	N
153	20230804	090557	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15110	280	2	1.89	74661280	4948	3.50	14970	15170	14970	19270	10390	14830	15101.42	6.41	0	1347	15983	15406	15033	14456	14083	15220	14270	37	4440	500	10670	10	1	7456734	1127	40.62	1.02	12	0.07	372.00	14749.00	17250	20220908	-12.41	10800	20230103	39.91	15850	-4.67	20230802	10800	39.91	20230103	17250	-12.41	20220908	10800	39.91	20230103	3.35	N	089850	500	37 억		478129	N	N	0	N	00	N
154	20230803	160559	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14830	-340	5	-2.24	2105964070	140486	80.89	15610	15610	14660	19720	10620	15170	14990.70	6.59	0	-12855	16456	15812	15206	14562	13956	15510	14260	37	4550	500	10920	10	1	7456734	1106	39.87	1.01	12	1.88	372.00	14749.00	17250	20220908	-14.03	10800	20230103	37.31	15850	-6.44	20230802	10800	37.31	20230103	17250	-14.03	20220908	10800	37.31	20230103	3.58	N	089850	500	37 억		491442	N	N	0	N	00	N
155	20230803	150602	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14990	-180	5	-1.19	1988405910	132592	76.35	15610	15610	14660	19720	10620	15170	14996.42	6.59	0	-12847	16456	15812	15206	14562	13956	15510	14260	37	4550	500	10920	10	1	7456734	1118	40.30	1.02	12	1.78	372.00	14749.00	17250	20220908	-13.10	10800	20230103	38.80	15850	-5.43	20230802	10800	38.80	20230103	17250	-13.10	20220908	10800	38.80	20230103	3.58	N	089850	500	37 억		491442	N	N	0	N	00	N
156	20230803	140556	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15170	0	3	0.00	1758787500	117399	67.60	15610	15610	14660	19720	10620	15170	14981.28	6.59	0	-12560	16456	15812	15206	14562	13956	15510	14260	37	4550	500	10920	10	1	7456734	1131	40.78	1.03	12	1.57	372.00	14749.00	17250	20220908	-12.06	10800	20230103	40.46	15850	-4.29	20230802	10800	40.46	20230103	17250	-12.06	20220908	10800	40.46	20230103	3.58	N	089850	500	37 억		491442	N	N	0	N	00	N
157	20230803	130600	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14790	-380	5	-2.50	1490093230	99497	57.29	15610	15610	14660	19720	10620	15170	14976.26	6.59	0	-10410	16456	15812	15206	14562	13956	15510	14260	37	4550	500	10920	10	1	7456734	1103	39.76	1.00	12	1.33	372.00	14749.00	17250	20220908	-14.26	10800	20230103	36.94	15850	-6.69	20230802	10800	36.94	20230103	17250	-14.26	20220908	10800	36.94	20230103	3.58	N	089850	500	37 억		491442	N	N	0	N	00	N
158	20230803	120601	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14830	-340	5	-2.24	1426993130	95216	54.83	15610	15610	14660	19720	10620	15170	14986.90	6.59	0	-9666	16456	15812	15206	14562	13956	15510	14260	37	4550	500	10920	10	1	7456734	1106	39.87	1.01	12	1.28	372.00	14749.00	17250	20220908	-14.03	10800	20230103	37.31	15850	-6.44	20230802	10800	37.31	20230103	17250	-14.03	20220908	10800	37.31	20230103	3.58	N	089850	500	37 억		491442	N	N	0	N	00	N
159	20230803	110555	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14850	-320	5	-2.11	1286389170	85674	49.33	15610	15610	14660	19720	10620	15170	15014.93	6.59	0	-7145	16456	15812	15206	14562	13956	15510	14260	37	4550	500	10920	10	1	7456734	1107	39.92	1.01	12	1.15	372.00	14749.00	17250	20220908	-13.91	10800	20230103	37.50	15850	-6.31	20230802	10800	37.50	20230103	17250	-13.91	20220908	10800	37.50	20230103	3.58	N	089850	500	37 억		491442	N	N	0	N	00	N
160	20230803	100554	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14790	-380	5	-2.50	731991930	48316	27.82	15610	15610	14660	19720	10620	15170	15150.09	6.59	0	-11564	16456	15812	15206	14562	13956	15510	14260	37	4550	500	10920	10	1	7456734	1103	39.76	1.00	12	0.65	372.00	14749.00	17250	20220908	-14.26	10800	20230103	36.94	15850	-6.69	20230802	10800	36.94	20230103	17250	-14.26	20220908	10800	36.94	20230103	3.58	N	089850	500	37 억		491442	N	N	0	N	00	N
161	20230803	090554	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15100	-70	5	-0.46	373760330	24196	13.93	15610	15610	15100	19720	10620	15170	15447.19	6.59	0	-9842	16456	15812	15206	14562	13956	15510	14260	37	4550	500	10920	10	1	7456734	1126	40.59	1.02	12	0.32	372.00	14749.00	17250	20220908	-12.46	10800	20230103	39.81	15850	-4.73	20230802	10800	39.81	20230103	17250	-12.46	20220908	10800	39.81	20230103	3.58	N	089850	500	37 억		491442	N	N	0	N	00	N
162	20230802	160558	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15170	-130	5	-0.85	2637429160	173312	81.88	15450	15850	14600	19890	10710	15300	15213.53	6.36	0	17303	15960	15630	14970	14640	13980	15795	14805	37	4590	500	11010	10	1	7456734	1131	40.78	1.03	12	2.32	372.00	14749.00	17250	20220908	-12.06	10800	20230103	40.46	15850	-4.29	20230802	10800	40.46	20230103	17250	-12.06	20220908	10800	40.46	20230103	2.55	N	089850	500	37 억		474241	N	N	0	N	00	N
163	20230802	150606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14980	-320	5	-2.09	2566691630	168637	79.67	15450	15850	14600	19890	10710	15300	15215.90	6.36	0	18561	15960	15630	14970	14640	13980	15795	14805	37	4590	500	11010	10	1	7456734	1117	40.27	1.02	12	2.26	372.00	14749.00	17250	20220908	-13.16	10800	20230103	38.70	15850	-5.49	20230802	10800	38.70	20230103	17250	-13.16	20220908	10800	38.70	20230103	2.55	N	089850	500	37 억		474241	N	N	0	N	00	N
164	20230802	140559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14840	-460	5	-3.01	2312763810	151697	71.67	15450	15850	14600	19890	10710	15300	15242.67	6.36	0	14774	15960	15630	14970	14640	13980	15795	14805	37	4590	500	11010	10	1	7456734	1107	39.89	1.01	12	2.03	372.00	14749.00	17250	20220908	-13.97	10800	20230103	37.41	15850	-6.37	20230802	10800	37.41	20230103	17250	-13.97	20220908	10800	37.41	20230103	2.55	N	089850	500	37 억		474241	N	N	0	N	00	N
165	20230802	130556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15080	-220	5	-1.44	1919206790	125113	59.11	15450	15850	14890	19890	10710	15300	15342.74	6.36	0	13196	15960	15630	14970	14640	13980	15795	14805	37	4590	500	11010	10	1	7456734	1124	40.54	1.02	12	1.68	372.00	14749.00	17250	20220908	-12.58	10800	20230103	39.63	15850	-4.86	20230802	10800	39.63	20230103	17250	-12.58	20220908	10800	39.63	20230103	2.55	N	089850	500	37 억		474241	N	N	0	N	00	N
166	20230802	120551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15020	-280	5	-1.83	1895023410	123504	58.35	15450	15850	14890	19890	10710	15300	15347.12	6.36	0	12807	15960	15630	14970	14640	13980	15795	14805	37	4590	500	11010	10	1	7456734	1120	40.38	1.02	12	1.66	372.00	14749.00	17250	20220908	-12.93	10800	20230103	39.07	15850	-5.24	20230802	10800	39.07	20230103	17250	-12.93	20220908	10800	39.07	20230103	2.55	N	089850	500	37 억		474241	N	N	0	N	00	N
167	20230802	110551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15020	-280	5	-1.83	1604945480	104383	49.31	15450	15850	14890	19890	10710	15300	15382.37	6.36	0	8622	15960	15630	14970	14640	13980	15795	14805	37	4590	500	11010	10	1	7456734	1120	40.38	1.02	12	1.40	372.00	14749.00	17250	20220908	-12.93	10800	20230103	39.07	15850	-5.24	20230802	10800	39.07	20230103	17250	-12.93	20220908	10800	39.07	20230103	2.55	N	089850	500	37 억		474241	N	N	0	N	00	N
168	20230802	100553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15380	80	2	0.52	1207624400	78071	36.88	15450	15850	15210	19890	10710	15300	15489.26	6.36	0	4419	15960	15630	14970	14640	13980	15795	14805	37	4590	500	11010	10	1	7456734	1147	41.34	1.04	12	1.05	372.00	14749.00	17250	20220908	-10.84	10800	20230103	42.41	15850	-2.97	20230802	10800	42.41	20230103	17250	-10.84	20220908	10800	42.41	20230103	2.55	N	089850	500	37 억		474241	N	N	0	N	00	N
169	20230802	090552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15240	-60	5	-0.39	639336750	41427	19.57	15450	15850	15210	19890	10710	15300	15467.92	6.36	0	3587	15960	15630	14970	14640	13980	15795	14805	37	4590	500	11010	10	1	7456734	1136	40.97	1.03	12	0.56	372.00	14749.00	17250	20220908	-11.65	10800	20230103	41.11	15850	-3.85	20230802	10800	41.11	20230103	17250	-11.65	20220908	10800	41.11	20230103	2.55	N	089850	500	37 억		474241	N	N	0	N	00	N
170	20230801	160553	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15300	1050	2	7.37	3124804280	209818	72.04	14310	15300	14310	18520	9980	14250	14891.39	6.06	0	21127	15276	14762	14046	13532	12816	15020	13790	37	4270	500	10260	10	1	7456734	1141	41.13	1.04	12	2.81	372.00	14749.00	17250	20220908	-11.30	10800	20230103	41.67	15300	0.00	20230801	10800	41.67	20230103	17250	-11.30	20220908	10800	41.67	20230103	2.63	N	089850	500	37 억		452018	N	N	0	N	01	N
171	20230801	150550	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15220	970	2	6.81	2822950140	190057	65.26	14310	15230	14310	18520	9980	14250	14853.21	6.06	0	18811	15276	14762	14046	13532	12816	15020	13790	37	4270	500	10260	10	1	7456734	1135	40.91	1.03	12	2.55	372.00	14749.00	17250	20220908	-11.77	10800	20230103	40.93	15230	-0.07	20230801	10800	40.93	20230103	17250	-11.77	20220908	10800	40.93	20230103	2.63	N	089850	500	37 억		452018	N	N	0	N	01	N
172	20230801	140602	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14830	580	2	4.07	1772504270	120230	41.28	14310	14920	14310	18520	9980	14250	14742.66	6.06	0	9410	15276	14762	14046	13532	12816	15020	13790	37	4270	500	10260	10	1	7456734	1106	39.87	1.01	12	1.61	372.00	14749.00	17250	20220908	-14.03	10800	20230103	37.31	14920	-0.60	20230801	10800	37.31	20230103	17250	-14.03	20220908	10800	37.31	20230103	2.63	N	089850	500	37 억		452018	N	N	0	N	01	N
173	20230801	130549	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14770	520	2	3.65	1527400440	103620	35.58	14310	14920	14310	18520	9980	14250	14740.45	6.06	0	7849	15276	14762	14046	13532	12816	15020	13790	37	4270	500	10260	10	1	7456734	1101	39.70	1.00	12	1.39	372.00	14749.00	17250	20220908	-14.38	10800	20230103	36.76	14920	-1.01	20230801	10800	36.76	20230103	17250	-14.38	20220908	10800	36.76	20230103	2.63	N	089850	500	37 억		452018	N	N	0	N	01	N
174	20230801	120549	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14840	590	2	4.14	1416588200	96135	33.01	14310	14920	14310	18520	9980	14250	14735.46	6.06	0	6716	15276	14762	14046	13532	12816	15020	13790	37	4270	500	10260	10	1	7456734	1107	39.89	1.01	12	1.29	372.00	14749.00	17250	20220908	-13.97	10800	20230103	37.41	14920	-0.54	20230801	10800	37.41	20230103	17250	-13.97	20220908	10800	37.41	20230103	2.63	N	089850	500	37 억		452018	N	N	0	N	01	N
175	20230801	110546	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14810	560	2	3.93	1315021370	89281	30.66	14310	14920	14310	18520	9980	14250	14729.08	6.06	0	5694	15276	14762	14046	13532	12816	15020	13790	37	4270	500	10260	10	1	7456734	1104	39.81	1.00	12	1.20	372.00	14749.00	17250	20220908	-14.14	10800	20230103	37.13	14920	-0.74	20230801	10800	37.13	20230103	17250	-14.14	20220908	10800	37.13	20230103	2.63	N	089850	500	37 억		452018	N	N	0	N	01	N
176	20230801	100551	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14670	420	2	2.95	1018909470	69322	23.80	14310	14910	14310	18520	9980	14250	14698.28	6.06	0	1266	15276	14762	14046	13532	12816	15020	13790	37	4270	500	10260	10	1	7456734	1094	39.44	0.99	12	0.93	372.00	14749.00	17250	20220908	-14.96	10800	20230103	35.83	14910	-1.61	20230801	10800	35.83	20230103	17250	-14.96	20220908	10800	35.83	20230103	2.63	N	089850	500	37 억		452018	N	N	0	N	01	N
177	20230801	090545	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14540	290	2	2.04	258526510	17740	6.09	14310	14800	14310	18520	9980	14250	14573.28	6.06	0	536	15276	14762	14046	13532	12816	15020	13790	37	4270	500	10260	10	1	7456734	1084	39.09	0.99	12	0.24	372.00	14749.00	17250	20220908	-15.71	10800	20230103	34.63	14800	-1.76	20230801	10800	34.63	20230103	17250	-15.71	20220908	10800	34.63	20230103	2.63	N	089850	500	37 억		452018	N	N	0	N	01	N