KissMeData/094480/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	160734	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5410	-120	5	-2.17	960349450	176278	39.23	5550	5560	5370	7180	3880	5530	5447.98	1.05	0	28439	5790	5660	5570	5440	5350	5615	5395	196	1650	500	3980	10	1	39229838	2122	39.20	1.84	12	0.45	138.00	2934.00	8800	20230201	-38.52	4035	20230103	34.08	8800	-38.52	20230201	4035	34.08	20230103	8800	-38.52	20230201	4035	34.08	20230103	4.34	N	094480	500	196 억		413486	N	N	436	N	00	N
3	20230831	150929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5440	-90	5	-1.63	928516440	170401	37.92	5550	5560	5370	7180	3880	5530	5448.99	1.05	0	30035	5790	5660	5570	5440	5350	5615	5395	196	1650	500	3980	10	1	39229838	2134	39.42	1.85	12	0.43	138.00	2934.00	8800	20230201	-38.18	4035	20230103	34.82	8800	-38.18	20230201	4035	34.82	20230103	8800	-38.18	20230201	4035	34.82	20230103	4.34	N	094480	500	196 억		413486	N	N	16	N	00	N
4	20230831	141027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5460	-70	5	-1.27	846221070	155267	34.56	5550	5560	5370	7180	3880	5530	5450.09	1.05	0	28630	5790	5660	5570	5440	5350	5615	5395	196	1650	500	3980	10	1	39229838	2142	39.57	1.86	12	0.40	138.00	2934.00	8800	20230201	-37.95	4035	20230103	35.32	8800	-37.95	20230201	4035	35.32	20230103	8800	-37.95	20230201	4035	35.32	20230103	4.34	N	094480	500	196 억		413486	N	N	16	N	00	N
5	20230831	130952	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5400	-130	5	-2.35	719134160	131827	29.34	5550	5560	5370	7180	3880	5530	5455.12	1.05	0	17199	5790	5660	5570	5440	5350	5615	5395	196	1650	500	3980	10	1	39229838	2118	39.13	1.84	12	0.34	138.00	2934.00	8800	20230201	-38.64	4035	20230103	33.83	8800	-38.64	20230201	4035	33.83	20230103	8800	-38.64	20230201	4035	33.83	20230103	4.34	N	094480	500	196 억		413486	N	N	16	N	00	N
6	20230831	121017	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5430	-100	5	-1.81	662200400	121290	26.99	5550	5560	5370	7180	3880	5530	5459.63	1.05	0	14905	5790	5660	5570	5440	5350	5615	5395	196	1650	500	3980	10	1	39229838	2130	39.35	1.85	12	0.31	138.00	2934.00	8800	20230201	-38.30	4035	20230103	34.57	8800	-38.30	20230201	4035	34.57	20230103	8800	-38.30	20230201	4035	34.57	20230103	4.34	N	094480	500	196 억		413486	N	N	16	N	00	N
7	20230831	111419	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5460	-70	5	-1.27	597992580	109474	24.36	5550	5560	5370	7180	3880	5530	5462.40	1.05	0	12719	5790	5660	5570	5440	5350	5615	5395	196	1650	500	3980	10	1	39229838	2142	39.57	1.86	12	0.28	138.00	2934.00	8800	20230201	-37.95	4035	20230103	35.32	8800	-37.95	20230201	4035	35.32	20230103	8800	-37.95	20230201	4035	35.32	20230103	4.34	N	094480	500	196 억		413486	N	N	16	N	00	N
8	20230831	101103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5480	-50	5	-0.90	370707640	67584	15.04	5550	5560	5380	7180	3880	5530	5485.12	1.05	0	5929	5790	5660	5570	5440	5350	5615	5395	196	1650	500	3980	10	1	39229838	2150	39.71	1.87	12	0.17	138.00	2934.00	8800	20230201	-37.73	4035	20230103	35.81	8800	-37.73	20230201	4035	35.81	20230103	8800	-37.73	20230201	4035	35.81	20230103	4.34	N	094480	500	196 억		413486	N	N	16	N	00	N
9	20230831	090935	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5500	-30	5	-0.54	67688630	12301	2.74	5550	5550	5470	7180	3880	5530	5502.63	1.05	0	-4193	5790	5660	5570	5440	5350	5615	5395	196	1650	500	3980	10	1	39229838	2158	39.86	1.87	12	0.03	138.00	2934.00	8800	20230201	-37.50	4035	20230103	36.31	8800	-37.50	20230201	4035	36.31	20230103	8800	-37.50	20230201	4035	36.31	20230103	4.34	N	094480	500	196 억		413486	N	N	16	N	00	N
10	20230830	160737	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5530	110	2	2.03	2498055230	447718	169.21	5550	5700	5480	7040	3800	5420	5579.58	1.04	0	6121	5573	5496	5433	5356	5293	5535	5395	196	1620	500	3900	10	1	39229838	2169	40.07	1.88	12	1.14	138.00	2934.00	8800	20230201	-37.16	4035	20230103	37.05	8800	-37.16	20230201	4035	37.05	20230103	8800	-37.16	20230201	4035	37.05	20230103	4.39	N	094480	500	196 억		408209	N	N	16	N	00	N
11	20230830	150906	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5520	100	2	1.85	2373995840	425256	160.72	5550	5700	5480	7040	3800	5420	5582.51	1.04	0	2877	5573	5496	5433	5356	5293	5535	5395	196	1620	500	3900	10	1	39229838	2165	40.00	1.88	12	1.08	138.00	2934.00	8800	20230201	-37.27	4035	20230103	36.80	8800	-37.27	20230201	4035	36.80	20230103	8800	-37.27	20230201	4035	36.80	20230103	4.39	N	094480	500	196 억		408209	N	N	0	N	00	N
12	20230830	140950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5550	130	2	2.40	2295134660	410990	155.33	5550	5700	5480	7040	3800	5420	5584.41	1.04	0	2927	5573	5496	5433	5356	5293	5535	5395	196	1620	500	3900	10	1	39229838	2177	40.22	1.89	12	1.05	138.00	2934.00	8800	20230201	-36.93	4035	20230103	37.55	8800	-36.93	20230201	4035	37.55	20230103	8800	-36.93	20230201	4035	37.55	20230103	4.39	N	094480	500	196 억		408209	N	N	0	N	00	N
13	20230830	130940	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5550	130	2	2.40	2168204870	388118	146.68	5550	5700	5480	7040	3800	5420	5586.46	1.04	0	5450	5573	5496	5433	5356	5293	5535	5395	196	1620	500	3900	10	1	39229838	2177	40.22	1.89	12	0.99	138.00	2934.00	8800	20230201	-36.93	4035	20230103	37.55	8800	-36.93	20230201	4035	37.55	20230103	8800	-36.93	20230201	4035	37.55	20230103	4.39	N	094480	500	196 억		408209	N	N	0	N	00	N
14	20230830	120950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5550	130	2	2.40	2109329790	377510	142.68	5550	5700	5480	7040	3800	5420	5587.48	1.04	0	5759	5573	5496	5433	5356	5293	5535	5395	196	1620	500	3900	10	1	39229838	2177	40.22	1.89	12	0.96	138.00	2934.00	8800	20230201	-36.93	4035	20230103	37.55	8800	-36.93	20230201	4035	37.55	20230103	8800	-36.93	20230201	4035	37.55	20230103	4.39	N	094480	500	196 억		408209	N	N	0	N	00	N
15	20230830	111408	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5570	150	2	2.77	1998334000	357555	135.13	5550	5700	5480	7040	3800	5420	5588.89	1.04	0	9468	5573	5496	5433	5356	5293	5535	5395	196	1620	500	3900	10	1	39229838	2185	40.36	1.90	12	0.91	138.00	2934.00	8800	20230201	-36.70	4035	20230103	38.04	8800	-36.70	20230201	4035	38.04	20230103	8800	-36.70	20230201	4035	38.04	20230103	4.39	N	094480	500	196 억		408209	N	N	0	N	00	N
16	20230830	101020	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5590	170	2	3.14	1756812110	314299	118.79	5550	5700	5480	7040	3800	5420	5589.62	1.04	0	14784	5573	5496	5433	5356	5293	5535	5395	196	1620	500	3900	10	1	39229838	2193	40.51	1.91	12	0.80	138.00	2934.00	8800	20230201	-36.48	4035	20230103	38.54	8800	-36.48	20230201	4035	38.54	20230103	8800	-36.48	20230201	4035	38.54	20230103	4.39	N	094480	500	196 억		408209	N	N	0	N	00	N
17	20230830	090921	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5610	190	2	3.51	901857480	160656	60.72	5550	5700	5530	7040	3800	5420	5613.59	1.04	0	7624	5573	5496	5433	5356	5293	5535	5395	196	1620	500	3900	10	1	39229838	2201	40.65	1.91	12	0.41	138.00	2934.00	8800	20230201	-36.25	4035	20230103	39.03	8800	-36.25	20230201	4035	39.03	20230103	8800	-36.25	20230201	4035	39.03	20230103	4.39	N	094480	500	196 억		408209	N	N	0	N	00	N
18	20230829	160732	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5420	50	2	0.93	1437968010	264448	118.04	5380	5510	5370	6980	3760	5370	5437.63	1.08	0	-13512	5543	5456	5383	5296	5223	5420	5260	196	1610	500	3860	10	1	39229838	2126	39.28	1.85	12	0.67	138.00	2934.00	8800	20230201	-38.41	4035	20230103	34.32	8800	-38.41	20230201	4035	34.32	20230103	8800	-38.41	20230201	4035	34.32	20230103	4.37	N	094480	500	196 억		423748	N	N	18	N	00	N
19	20230829	150913	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5390	20	2	0.37	1373931540	252616	112.76	5380	5510	5370	6980	3760	5370	5438.81	1.08	0	-12326	5543	5456	5383	5296	5223	5420	5260	196	1610	500	3860	10	1	39229838	2114	39.06	1.84	12	0.64	138.00	2934.00	8800	20230201	-38.75	4035	20230103	33.58	8800	-38.75	20230201	4035	33.58	20230103	8800	-38.75	20230201	4035	33.58	20230103	4.37	N	094480	500	196 억		423748	N	N	18	N	00	N
20	20230829	141021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5420	50	2	0.93	1238985790	227612	101.60	5380	5510	5370	6980	3760	5370	5443.41	1.08	0	-14133	5543	5456	5383	5296	5223	5420	5260	196	1610	500	3860	10	1	39229838	2126	39.28	1.85	12	0.58	138.00	2934.00	8800	20230201	-38.41	4035	20230103	34.32	8800	-38.41	20230201	4035	34.32	20230103	8800	-38.41	20230201	4035	34.32	20230103	4.37	N	094480	500	196 억		423748	N	N	18	N	00	N
21	20230829	130937	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5440	70	2	1.30	1142540850	209788	93.64	5380	5510	5370	6980	3760	5370	5446.17	1.08	0	-15831	5543	5456	5383	5296	5223	5420	5260	196	1610	500	3860	10	1	39229838	2134	39.42	1.85	12	0.53	138.00	2934.00	8800	20230201	-38.18	4035	20230103	34.82	8800	-38.18	20230201	4035	34.82	20230103	8800	-38.18	20230201	4035	34.82	20230103	4.37	N	094480	500	196 억		423748	N	N	18	N	00	N
22	20230829	121008	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5460	90	2	1.68	1045636280	192019	85.71	5380	5510	5370	6980	3760	5370	5445.48	1.08	0	-12029	5543	5456	5383	5296	5223	5420	5260	196	1610	500	3860	10	1	39229838	2142	39.57	1.86	12	0.49	138.00	2934.00	8800	20230201	-37.95	4035	20230103	35.32	8800	-37.95	20230201	4035	35.32	20230103	8800	-37.95	20230201	4035	35.32	20230103	4.37	N	094480	500	196 억		423748	N	N	18	N	00	N
23	20230829	111634	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5450	80	2	1.49	893509620	164227	73.31	5380	5510	5370	6980	3760	5370	5440.70	1.08	0	-8106	5543	5456	5383	5296	5223	5420	5260	196	1610	500	3860	10	1	39229838	2138	39.49	1.86	12	0.42	138.00	2934.00	8800	20230201	-38.07	4035	20230103	35.07	8800	-38.07	20230201	4035	35.07	20230103	8800	-38.07	20230201	4035	35.07	20230103	4.37	N	094480	500	196 억		423748	N	N	18	N	00	N
24	20230829	101057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5480	110	2	2.05	645126680	118664	52.97	5380	5510	5370	6980	3760	5370	5436.58	1.08	0	-1334	5543	5456	5383	5296	5223	5420	5260	196	1610	500	3860	10	1	39229838	2150	39.71	1.87	12	0.30	138.00	2934.00	8800	20230201	-37.73	4035	20230103	35.81	8800	-37.73	20230201	4035	35.81	20230103	8800	-37.73	20230201	4035	35.81	20230103	4.37	N	094480	500	196 억		423748	N	N	18	N	00	N
25	20230829	090718	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5380	10	2	0.19	86295410	16016	7.15	5380	5410	5380	6980	3760	5370	5388.08	1.08	0	-460	5543	5456	5383	5296	5223	5420	5260	196	1610	500	3860	10	1	39229838	2111	38.99	1.83	12	0.04	138.00	2934.00	8800	20230201	-38.86	4035	20230103	33.33	8800	-38.86	20230201	4035	33.33	20230103	8800	-38.86	20230201	4035	33.33	20230103	4.37	N	094480	500	196 억		423748	N	N	18	N	00	N
26	20230828	160711	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5370	-90	5	-1.65	1199325210	222842	25.55	5440	5470	5310	7090	3830	5460	5381.97	1.13	0	-20354	5826	5642	5386	5202	4946	5735	5295	196	1630	500	3930	10	1	39229838	2107	38.91	1.83	12	0.57	138.00	2934.00	8800	20230201	-38.98	4035	20230103	33.09	8800	-38.98	20230201	4035	33.09	20230103	8800	-38.98	20230201	4035	33.09	20230103	4.36	N	094480	500	196 억		442045	N	N	18	N	00	N
27	20230828	150720	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5370	-90	5	-1.65	1126873180	209354	24.00	5440	5470	5310	7090	3830	5460	5382.62	1.13	0	-17981	5826	5642	5386	5202	4946	5735	5295	196	1630	500	3930	10	1	39229838	2107	38.91	1.83	12	0.53	138.00	2934.00	8800	20230201	-38.98	4035	20230103	33.09	8800	-38.98	20230201	4035	33.09	20230103	8800	-38.98	20230201	4035	33.09	20230103	4.36	N	094480	500	196 억		442045	N	N	0	N	00	N
28	20230828	140720	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5390	-70	5	-1.28	1041464390	193463	22.18	5440	5470	5310	7090	3830	5460	5383.27	1.13	0	-14303	5826	5642	5386	5202	4946	5735	5295	196	1630	500	3930	10	1	39229838	2114	39.06	1.84	12	0.49	138.00	2934.00	8800	20230201	-38.75	4035	20230103	33.58	8800	-38.75	20230201	4035	33.58	20230103	8800	-38.75	20230201	4035	33.58	20230103	4.36	N	094480	500	196 억		442045	N	N	0	N	00	N
29	20230828	130726	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5410	-50	5	-0.92	993241720	184516	21.16	5440	5470	5310	7090	3830	5460	5382.96	1.13	0	-12718	5826	5642	5386	5202	4946	5735	5295	196	1630	500	3930	10	1	39229838	2122	39.20	1.84	12	0.47	138.00	2934.00	8800	20230201	-38.52	4035	20230103	34.08	8800	-38.52	20230201	4035	34.08	20230103	8800	-38.52	20230201	4035	34.08	20230103	4.36	N	094480	500	196 억		442045	N	N	0	N	00	N
30	20230828	120718	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5420	-40	5	-0.73	934129120	173566	19.90	5440	5470	5310	7090	3830	5460	5381.98	1.13	0	-8740	5826	5642	5386	5202	4946	5735	5295	196	1630	500	3930	10	1	39229838	2126	39.28	1.85	12	0.44	138.00	2934.00	8800	20230201	-38.41	4035	20230103	34.32	8800	-38.41	20230201	4035	34.32	20230103	8800	-38.41	20230201	4035	34.32	20230103	4.36	N	094480	500	196 억		442045	N	N	0	N	00	N
31	20230828	110714	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5350	-110	5	-2.01	804593030	149632	17.16	5440	5450	5310	7090	3830	5460	5377.15	1.13	0	389	5826	5642	5386	5202	4946	5735	5295	196	1630	500	3930	10	1	39229838	2099	38.77	1.82	12	0.38	138.00	2934.00	8800	20230201	-39.20	4035	20230103	32.59	8800	-39.20	20230201	4035	32.59	20230103	8800	-39.20	20230201	4035	32.59	20230103	4.36	N	094480	500	196 억		442045	N	N	0	N	00	N
32	20230828	100708	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5340	-120	5	-2.20	654452050	121645	13.95	5440	5450	5320	7090	3830	5460	5380.02	1.13	0	1189	5826	5642	5386	5202	4946	5735	5295	196	1630	500	3930	10	1	39229838	2095	38.70	1.82	12	0.31	138.00	2934.00	8800	20230201	-39.32	4035	20230103	32.34	8800	-39.32	20230201	4035	32.34	20230103	8800	-39.32	20230201	4035	32.34	20230103	4.36	N	094480	500	196 억		442045	N	N	0	N	00	N
33	20230828	090719	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5410	-50	5	-0.92	162814860	30159	3.46	5440	5450	5370	7090	3830	5460	5398.55	1.13	0	-5413	5826	5642	5386	5202	4946	5735	5295	196	1630	500	3930	10	1	39229838	2122	39.20	1.84	12	0.08	138.00	2934.00	8800	20230201	-38.52	4035	20230103	34.08	8800	-38.52	20230201	4035	34.08	20230103	8800	-38.52	20230201	4035	34.08	20230103	4.36	N	094480	500	196 억		442045	N	N	0	N	00	N
34	20230825	160715	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5460	280	2	5.41	4703309910	862768	479.45	5160	5570	5130	6730	3630	5180	5451.42	0.98	0	61218	5286	5232	5186	5132	5086	5260	5160	196	1550	500	3720	10	1	39229838	2142	39.57	1.86	12	2.20	138.00	2934.00	8800	20230201	-37.95	4035	20230103	35.32	8800	-37.95	20230201	4035	35.32	20230103	8800	-37.95	20230201	4035	35.32	20230103	4.35	N	094480	500	196 억		383833	N	N	0	N	00	N
35	20230825	150718	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5500	320	2	6.18	4420112330	810915	450.63	5160	5570	5130	6730	3630	5180	5450.77	0.98	0	50313	5286	5232	5186	5132	5086	5260	5160	196	1550	500	3720	10	1	39229838	2158	39.86	1.87	12	2.07	138.00	2934.00	8800	20230201	-37.50	4035	20230103	36.31	8800	-37.50	20230201	4035	36.31	20230103	8800	-37.50	20230201	4035	36.31	20230103	4.35	N	094480	500	196 억		383833	N	N	0	N	00	N
36	20230825	140716	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5510	330	2	6.37	4106449190	753641	418.81	5160	5570	5130	6730	3630	5180	5448.81	0.98	0	38794	5286	5232	5186	5132	5086	5260	5160	196	1550	500	3720	10	1	39229838	2162	39.93	1.88	12	1.92	138.00	2934.00	8800	20230201	-37.39	4035	20230103	36.56	8800	-37.39	20230201	4035	36.56	20230103	8800	-37.39	20230201	4035	36.56	20230103	4.35	N	094480	500	196 억		383833	N	N	0	N	00	N
37	20230825	130713	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5500	320	2	6.18	3596161050	661394	367.54	5160	5570	5130	6730	3630	5180	5437.24	0.98	0	34690	5286	5232	5186	5132	5086	5260	5160	196	1550	500	3720	10	1	39229838	2158	39.86	1.87	12	1.69	138.00	2934.00	8800	20230201	-37.50	4035	20230103	36.31	8800	-37.50	20230201	4035	36.31	20230103	8800	-37.50	20230201	4035	36.31	20230103	4.35	N	094480	500	196 억		383833	N	N	0	N	00	N
38	20230825	120713	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5490	310	2	5.98	3339845520	614669	341.58	5160	5570	5130	6730	3630	5180	5433.57	0.98	0	19568	5286	5232	5186	5132	5086	5260	5160	196	1550	500	3720	10	1	39229838	2154	39.78	1.87	12	1.57	138.00	2934.00	8800	20230201	-37.61	4035	20230103	36.06	8800	-37.61	20230201	4035	36.06	20230103	8800	-37.61	20230201	4035	36.06	20230103	4.35	N	094480	500	196 억		383833	N	N	0	N	00	N
39	20230825	110715	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5450	270	2	5.21	2373794700	439591	244.29	5160	5520	5130	6730	3630	5180	5400.01	0.98	0	-7219	5286	5232	5186	5132	5086	5260	5160	196	1550	500	3720	10	1	39229838	2138	39.49	1.86	12	1.12	138.00	2934.00	8800	20230201	-38.07	4035	20230103	35.07	8800	-38.07	20230201	4035	35.07	20230103	8800	-38.07	20230201	4035	35.07	20230103	4.35	N	094480	500	196 억		383833	N	N	0	N	00	N
40	20230825	100716	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5430	250	2	4.83	1945985110	360762	200.48	5160	5520	5130	6730	3630	5180	5394.10	0.98	0	-20935	5286	5232	5186	5132	5086	5260	5160	196	1550	500	3720	10	1	39229838	2130	39.35	1.85	12	0.92	138.00	2934.00	8800	20230201	-38.30	4035	20230103	34.57	8800	-38.30	20230201	4035	34.57	20230103	8800	-38.30	20230201	4035	34.57	20230103	4.35	N	094480	500	196 억		383833	N	N	0	N	00	N
41	20230825	090713	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5310	130	2	2.51	203416290	38861	21.60	5160	5310	5130	6730	3630	5180	5234.46	0.98	0	336	5286	5232	5186	5132	5086	5260	5160	196	1550	500	3720	10	1	39229838	2083	38.48	1.81	12	0.10	138.00	2934.00	8800	20230201	-39.66	4035	20230103	31.60	8800	-39.66	20230201	4035	31.60	20230103	8800	-39.66	20230201	4035	31.60	20230103	4.35	N	094480	500	196 억		383833	N	N	0	N	00	N
42	20230824	160709	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5180	20	2	0.39	928649310	178850	91.80	5150	5240	5140	6700	3620	5160	5192.36	1.01	0	-12479	5266	5212	5146	5092	5026	5240	5120	196	1540	500	3710	10	1	39229838	2032	37.54	1.77	12	0.46	138.00	2934.00	8800	20230201	-41.14	4035	20230103	28.38	8800	-41.14	20230201	4035	28.38	20230103	8800	-41.14	20230201	4035	28.38	20230103	4.31	N	094480	500	196 억		396518	N	N	0	N	00	N
43	20230824	150707	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5180	20	2	0.39	901508470	173611	89.11	5150	5240	5140	6700	3620	5160	5192.69	1.01	0	-12612	5266	5212	5146	5092	5026	5240	5120	196	1540	500	3710	10	1	39229838	2032	37.54	1.77	12	0.44	138.00	2934.00	8800	20230201	-41.14	4035	20230103	28.38	8800	-41.14	20230201	4035	28.38	20230103	8800	-41.14	20230201	4035	28.38	20230103	4.31	N	094480	500	196 억		396518	N	N	0	N	00	N
44	20230824	140709	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5200	40	2	0.78	752457430	144874	74.36	5150	5240	5140	6700	3620	5160	5193.87	1.01	0	-8830	5266	5212	5146	5092	5026	5240	5120	196	1540	500	3710	10	1	39229838	2040	37.68	1.77	12	0.37	138.00	2934.00	8800	20230201	-40.91	4035	20230103	28.87	8800	-40.91	20230201	4035	28.87	20230103	8800	-40.91	20230201	4035	28.87	20230103	4.31	N	094480	500	196 억		396518	N	N	0	N	00	N
45	20230824	130713	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5200	40	2	0.78	703443050	135432	69.51	5150	5240	5140	6700	3620	5160	5194.07	1.01	0	-5890	5266	5212	5146	5092	5026	5240	5120	196	1540	500	3710	10	1	39229838	2040	37.68	1.77	12	0.35	138.00	2934.00	8800	20230201	-40.91	4035	20230103	28.87	8800	-40.91	20230201	4035	28.87	20230103	8800	-40.91	20230201	4035	28.87	20230103	4.31	N	094480	500	196 억		396518	N	N	0	N	00	N
46	20230824	120713	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5200	40	2	0.78	658105450	126707	65.04	5150	5240	5140	6700	3620	5160	5193.92	1.01	0	-5393	5266	5212	5146	5092	5026	5240	5120	196	1540	500	3710	10	1	39229838	2040	37.68	1.77	12	0.32	138.00	2934.00	8800	20230201	-40.91	4035	20230103	28.87	8800	-40.91	20230201	4035	28.87	20230103	8800	-40.91	20230201	4035	28.87	20230103	4.31	N	094480	500	196 억		396518	N	N	0	N	00	N
47	20230824	110712	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5200	40	2	0.78	564202680	108657	55.77	5150	5240	5140	6700	3620	5160	5192.51	1.01	0	-3651	5266	5212	5146	5092	5026	5240	5120	196	1540	500	3710	10	1	39229838	2040	37.68	1.77	12	0.28	138.00	2934.00	8800	20230201	-40.91	4035	20230103	28.87	8800	-40.91	20230201	4035	28.87	20230103	8800	-40.91	20230201	4035	28.87	20230103	4.31	N	094480	500	196 억		396518	N	N	0	N	00	N
48	20230824	100708	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5190	30	2	0.58	460866680	88755	45.56	5150	5240	5140	6700	3620	5160	5192.57	1.01	0	-4809	5266	5212	5146	5092	5026	5240	5120	196	1540	500	3710	10	1	39229838	2036	37.61	1.77	12	0.23	138.00	2934.00	8800	20230201	-41.02	4035	20230103	28.62	8800	-41.02	20230201	4035	28.62	20230103	8800	-41.02	20230201	4035	28.62	20230103	4.31	N	094480	500	196 억		396518	N	N	0	N	00	N
49	20230824	090710	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5170	10	2	0.19	63627560	12286	6.31	5150	5220	5150	6700	3620	5160	5178.87	1.01	0	1836	5266	5212	5146	5092	5026	5240	5120	196	1540	500	3710	10	1	39229838	2028	37.46	1.76	12	0.03	138.00	2934.00	8800	20230201	-41.25	4035	20230103	28.13	8800	-41.25	20230201	4035	28.13	20230103	8800	-41.25	20230201	4035	28.13	20230103	4.31	N	094480	500	196 억		396518	N	N	0	N	00	N
50	20230823	160706	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5160	60	2	1.18	983930270	191346	23.71	5120	5200	5080	6630	3570	5100	5142.37	0.99	0	6884	5463	5281	5118	4936	4773	5372	5027	196	1530	500	3670	10	1	39229838	2024	37.39	1.76	12	0.49	138.00	2934.00	8800	20230201	-41.36	4035	20230103	27.88	8800	-41.36	20230201	4035	27.88	20230103	8800	-41.36	20230201	4035	27.88	20230103	4.31	N	094480	500	196 억		388280	N	N	0	N	00	N
51	20230823	150707	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5120	20	2	0.39	926110220	180115	22.32	5120	5200	5080	6630	3570	5100	5142.01	0.99	0	8456	5463	5281	5118	4936	4773	5372	5027	196	1530	500	3670	10	1	39229838	2009	37.10	1.75	12	0.46	138.00	2934.00	8800	20230201	-41.82	4035	20230103	26.89	8800	-41.82	20230201	4035	26.89	20230103	8800	-41.82	20230201	4035	26.89	20230103	4.31	N	094480	500	196 억		388280	N	N	0	N	00	N
52	20230823	140711	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5130	30	2	0.59	813171530	158063	19.59	5120	5200	5080	6630	3570	5100	5144.89	0.99	0	9198	5463	5281	5118	4936	4773	5372	5027	196	1530	500	3670	10	1	39229838	2012	37.17	1.75	12	0.40	138.00	2934.00	8800	20230201	-41.70	4035	20230103	27.14	8800	-41.70	20230201	4035	27.14	20230103	8800	-41.70	20230201	4035	27.14	20230103	4.31	N	094480	500	196 억		388280	N	N	0	N	00	N
53	20230823	130706	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5150	50	2	0.98	726821610	141264	17.51	5120	5200	5080	6630	3570	5100	5145.46	0.99	0	10255	5463	5281	5118	4936	4773	5372	5027	196	1530	500	3670	10	1	39229838	2020	37.32	1.76	12	0.36	138.00	2934.00	8800	20230201	-41.48	4035	20230103	27.63	8800	-41.48	20230201	4035	27.63	20230103	8800	-41.48	20230201	4035	27.63	20230103	4.31	N	094480	500	196 억		388280	N	N	0	N	00	N
54	20230823	120711	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5150	50	2	0.98	630518000	122557	15.19	5120	5200	5080	6630	3570	5100	5145.07	0.99	0	4407	5463	5281	5118	4936	4773	5372	5027	196	1530	500	3670	10	1	39229838	2020	37.32	1.76	12	0.31	138.00	2934.00	8800	20230201	-41.48	4035	20230103	27.63	8800	-41.48	20230201	4035	27.63	20230103	8800	-41.48	20230201	4035	27.63	20230103	4.31	N	094480	500	196 억		388280	N	N	0	N	00	N
55	20230823	110707	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5130	30	2	0.59	548622940	106650	13.22	5120	5200	5080	6630	3570	5100	5144.57	0.99	0	1599	5463	5281	5118	4936	4773	5372	5027	196	1530	500	3670	10	1	39229838	2012	37.17	1.75	12	0.27	138.00	2934.00	8800	20230201	-41.70	4035	20230103	27.14	8800	-41.70	20230201	4035	27.14	20230103	8800	-41.70	20230201	4035	27.14	20230103	4.31	N	094480	500	196 억		388280	N	N	0	N	00	N
56	20230823	100706	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5110	10	2	0.20	312845280	60904	7.55	5120	5190	5080	6630	3570	5100	5137.32	0.99	0	1131	5463	5281	5118	4936	4773	5372	5027	196	1530	500	3670	10	1	39229838	2005	37.03	1.74	12	0.16	138.00	2934.00	8800	20230201	-41.93	4035	20230103	26.64	8800	-41.93	20230201	4035	26.64	20230103	8800	-41.93	20230201	4035	26.64	20230103	4.31	N	094480	500	196 억		388280	N	N	0	N	00	N
57	20230823	090713	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5140	40	2	0.78	92155180	18037	2.24	5120	5140	5080	6630	3570	5100	5109.78	0.99	0	-6551	5463	5281	5118	4936	4773	5372	5027	196	1530	500	3670	10	1	39229838	2016	37.25	1.75	12	0.05	138.00	2934.00	8800	20230201	-41.59	4035	20230103	27.39	8800	-41.59	20230201	4035	27.39	20230103	8800	-41.59	20230201	4035	27.39	20230103	4.31	N	094480	500	196 억		388280	N	N	0	N	00	N
58	20230822	160703	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5100	260	2	5.37	4131458440	800356	952.71	5020	5300	4955	6290	3390	4840	5162.06	0.75	0	92020	4976	4907	4836	4767	4696	4942	4802	196	1450	500	3480	10	1	39229838	2001	36.96	1.74	12	2.04	138.00	2934.00	8800	20230201	-42.05	4035	20230103	26.39	8800	-42.05	20230201	4035	26.39	20230103	8800	-42.05	20230201	4035	26.39	20230103	4.40	N	094480	500	196 억		294334	N	N	0	N	00	N
59	20230822	150704	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5120	280	2	5.79	3975507300	769771	916.31	5020	5300	4955	6290	3390	4840	5164.54	0.75	0	89629	4976	4907	4836	4767	4696	4942	4802	196	1450	500	3480	10	1	39229838	2009	37.10	1.75	12	1.96	138.00	2934.00	8800	20230201	-41.82	4035	20230103	26.89	8800	-41.82	20230201	4035	26.89	20230103	8800	-41.82	20230201	4035	26.89	20230103	4.40	N	094480	500	196 억		294334	N	N	0	N	00	N
60	20230822	140707	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5090	250	2	5.17	3858135250	746809	888.97	5020	5300	4955	6290	3390	4840	5166.17	0.75	0	90143	4976	4907	4836	4767	4696	4942	4802	196	1450	500	3480	10	1	39229838	1997	36.88	1.73	12	1.90	138.00	2934.00	8800	20230201	-42.16	4035	20230103	26.15	8800	-42.16	20230201	4035	26.15	20230103	8800	-42.16	20230201	4035	26.15	20230103	4.40	N	094480	500	196 억		294334	N	N	0	N	00	N
61	20230822	130702	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5100	260	2	5.37	3752870410	726186	864.42	5020	5300	4955	6290	3390	4840	5167.93	0.75	0	96334	4976	4907	4836	4767	4696	4942	4802	196	1450	500	3480	10	1	39229838	2001	36.96	1.74	12	1.85	138.00	2934.00	8800	20230201	-42.05	4035	20230103	26.39	8800	-42.05	20230201	4035	26.39	20230103	8800	-42.05	20230201	4035	26.39	20230103	4.40	N	094480	500	196 억		294334	N	N	0	N	00	N
62	20230822	120652	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5130	290	2	5.99	3578120520	692010	823.74	5020	5300	4955	6290	3390	4840	5170.63	0.75	0	93606	4976	4907	4836	4767	4696	4942	4802	196	1450	500	3480	10	1	39229838	2012	37.17	1.75	12	1.76	138.00	2934.00	8800	20230201	-41.70	4035	20230103	27.14	8800	-41.70	20230201	4035	27.14	20230103	8800	-41.70	20230201	4035	27.14	20230103	4.40	N	094480	500	196 억		294334	N	N	0	N	00	N
63	20230822	110702	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5230	390	2	8.06	3289333050	636072	757.16	5020	5300	4955	6290	3390	4840	5171.34	0.75	0	70877	4976	4907	4836	4767	4696	4942	4802	196	1450	500	3480	10	1	39229838	2052	37.90	1.78	12	1.62	138.00	2934.00	8800	20230201	-40.57	4035	20230103	29.62	8800	-40.57	20230201	4035	29.62	20230103	8800	-40.57	20230201	4035	29.62	20230103	4.40	N	094480	500	196 억		294334	N	N	0	N	00	N
64	20230822	100658	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5100	260	2	5.37	2572830810	498736	593.68	5020	5300	4955	6290	3390	4840	5158.72	0.75	0	69744	4976	4907	4836	4767	4696	4942	4802	196	1450	500	3480	10	1	39229838	2001	36.96	1.74	12	1.27	138.00	2934.00	8800	20230201	-42.05	4035	20230103	26.39	8800	-42.05	20230201	4035	26.39	20230103	8800	-42.05	20230201	4035	26.39	20230103	4.40	N	094480	500	196 억		294334	N	N	0	N	00	N
65	20230822	090703	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5040	200	2	4.13	208766940	41740	49.69	5020	5050	4955	6290	3390	4840	5001.71	0.75	0	-9926	4976	4907	4836	4767	4696	4942	4802	196	1450	500	3480	10	1	39229838	1977	36.52	1.72	12	0.11	138.00	2934.00	8800	20230201	-42.73	4035	20230103	24.91	8800	-42.73	20230201	4035	24.91	20230103	8800	-42.73	20230201	4035	24.91	20230103	4.40	N	094480	500	196 억		294334	N	N	0	N	00	N
66	20230821	160659	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4840	25	2	0.52	402355720	83152	60.67	4805	4905	4765	6250	3375	4815	4838.79	0.79	0	-13417	4918	4866	4803	4751	4688	4892	4777	196	1435	500	3460	5	1	39229838	1899	35.07	1.65	12	0.21	138.00	2934.00	8800	20230201	-45.00	4035	20230103	19.95	8800	-45.00	20230201	4035	19.95	20230103	8800	-45.00	20230201	4035	19.95	20230103	4.41	N	094480	500	196 억		308391	N	N	0	N	00	N
67	20230821	150705	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4840	25	2	0.52	368906355	76240	55.63	4805	4905	4765	6250	3375	4815	4838.75	0.79	0	-12781	4918	4866	4803	4751	4688	4892	4777	196	1435	500	3460	5	1	39229838	1899	35.07	1.65	12	0.19	138.00	2934.00	8800	20230201	-45.00	4035	20230103	19.95	8800	-45.00	20230201	4035	19.95	20230103	8800	-45.00	20230201	4035	19.95	20230103	4.41	N	094480	500	196 억		308391	N	N	0	N	00	N
68	20230821	140702	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4855	40	2	0.83	321303530	66404	48.45	4805	4905	4765	6250	3375	4815	4838.62	0.79	0	-6998	4918	4866	4803	4751	4688	4892	4777	196	1435	500	3460	5	1	39229838	1905	35.18	1.65	12	0.17	138.00	2934.00	8800	20230201	-44.83	4035	20230103	20.32	8800	-44.83	20230201	4035	20.32	20230103	8800	-44.83	20230201	4035	20.32	20230103	4.41	N	094480	500	196 억		308391	N	N	0	N	00	N
69	20230821	130708	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4855	40	2	0.83	290551980	60062	43.82	4805	4905	4765	6250	3375	4815	4837.53	0.79	0	-4444	4918	4866	4803	4751	4688	4892	4777	196	1435	500	3460	5	1	39229838	1905	35.18	1.65	12	0.15	138.00	2934.00	8800	20230201	-44.83	4035	20230103	20.32	8800	-44.83	20230201	4035	20.32	20230103	8800	-44.83	20230201	4035	20.32	20230103	4.41	N	094480	500	196 억		308391	N	N	0	N	00	N
70	20230821	120705	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4845	30	2	0.62	242252720	50102	36.56	4805	4905	4765	6250	3375	4815	4835.19	0.79	0	-3795	4918	4866	4803	4751	4688	4892	4777	196	1435	500	3460	5	1	39229838	1901	35.11	1.65	12	0.13	138.00	2934.00	8800	20230201	-44.94	4035	20230103	20.07	8800	-44.94	20230201	4035	20.07	20230103	8800	-44.94	20230201	4035	20.07	20230103	4.41	N	094480	500	196 억		308391	N	N	0	N	00	N
71	20230821	110700	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4880	65	2	1.35	198731090	41112	30.00	4805	4905	4765	6250	3375	4815	4833.89	0.79	0	74	4918	4866	4803	4751	4688	4892	4777	196	1435	500	3460	5	1	39229838	1914	35.36	1.66	12	0.10	138.00	2934.00	8800	20230201	-44.55	4035	20230103	20.94	8800	-44.55	20230201	4035	20.94	20230103	8800	-44.55	20230201	4035	20.94	20230103	4.41	N	094480	500	196 억		308391	N	N	0	N	00	N
72	20230821	100700	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4870	55	2	1.14	134363520	27872	20.34	4805	4905	4765	6250	3375	4815	4820.73	0.79	0	1040	4918	4866	4803	4751	4688	4892	4777	196	1435	500	3460	5	1	39229838	1910	35.29	1.66	12	0.07	138.00	2934.00	8800	20230201	-44.66	4035	20230103	20.69	8800	-44.66	20230201	4035	20.69	20230103	8800	-44.66	20230201	4035	20.69	20230103	4.41	N	094480	500	196 억		308391	N	N	0	N	00	N
73	20230821	090707	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4800	-15	5	-0.31	22338565	4649	3.39	4805	4820	4790	6250	3375	4815	4805.03	0.79	0	-2984	4918	4866	4803	4751	4688	4892	4777	196	1435	500	3460	5	1	39229838	1883	34.78	1.64	12	0.01	138.00	2934.00	8800	20230201	-45.45	4035	20230103	18.96	8800	-45.45	20230201	4035	18.96	20230103	8800	-45.45	20230201	4035	18.96	20230103	4.41	N	094480	500	196 억		308391	N	N	0	N	00	N
74	20230818	160701	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4815	-50	5	-1.03	654349255	136682	86.32	4750	4855	4740	6320	3410	4865	4787.26	0.75	0	14112	5028	4946	4828	4746	4628	4987	4787	196	1455	500	3500	5	1	39229838	1889	34.89	1.64	12	0.35	138.00	2934.00	8800	20230201	-45.28	4035	20230103	19.33	8800	-45.28	20230201	4035	19.33	20230103	8800	-45.28	20230201	4035	19.33	20230103	4.43	N	094480	500	196 억		294839	N	N	38	N	00	N
75	20230818	150654	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4795	-70	5	-1.44	611018920	127673	80.63	4750	4855	4740	6320	3410	4865	4785.81	0.75	0	16170	5028	4946	4828	4746	4628	4987	4787	196	1455	500	3500	5	1	39229838	1881	34.75	1.63	12	0.33	138.00	2934.00	8800	20230201	-45.51	4035	20230103	18.84	8800	-45.51	20230201	4035	18.84	20230103	8800	-45.51	20230201	4035	18.84	20230103	4.43	N	094480	500	196 억		294839	N	N	38	N	00	N
76	20230818	140659	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4800	-65	5	-1.34	547584545	114403	72.25	4750	4855	4740	6320	3410	4865	4786.45	0.75	0	10349	5028	4946	4828	4746	4628	4987	4787	196	1455	500	3500	5	1	39229838	1883	34.78	1.64	12	0.29	138.00	2934.00	8800	20230201	-45.45	4035	20230103	18.96	8800	-45.45	20230201	4035	18.96	20230103	8800	-45.45	20230201	4035	18.96	20230103	4.43	N	094480	500	196 억		294839	N	N	38	N	00	N
77	20230818	130654	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4820	-45	5	-0.92	476748485	99617	62.91	4750	4855	4740	6320	3410	4865	4785.81	0.75	0	8914	5028	4946	4828	4746	4628	4987	4787	196	1455	500	3500	5	1	39229838	1891	34.93	1.64	12	0.25	138.00	2934.00	8800	20230201	-45.23	4035	20230103	19.45	8800	-45.23	20230201	4035	19.45	20230103	8800	-45.23	20230201	4035	19.45	20230103	4.43	N	094480	500	196 억		294839	N	N	38	N	00	N
78	20230818	120706	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4815	-50	5	-1.03	425018370	88876	56.13	4750	4855	4740	6320	3410	4865	4782.15	0.75	0	7229	5028	4946	4828	4746	4628	4987	4787	196	1455	500	3500	5	1	39229838	1889	34.89	1.64	12	0.23	138.00	2934.00	8800	20230201	-45.28	4035	20230103	19.33	8800	-45.28	20230201	4035	19.33	20230103	8800	-45.28	20230201	4035	19.33	20230103	4.43	N	094480	500	196 억		294839	N	N	38	N	00	N
79	20230818	110658	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4835	-30	5	-0.62	359704250	75365	47.60	4750	4835	4740	6320	3410	4865	4772.83	0.75	0	8604	5028	4946	4828	4746	4628	4987	4787	196	1455	500	3500	5	1	39229838	1897	35.04	1.65	12	0.19	138.00	2934.00	8800	20230201	-45.06	4035	20230103	19.83	8800	-45.06	20230201	4035	19.83	20230103	8800	-45.06	20230201	4035	19.83	20230103	4.43	N	094480	500	196 억		294839	N	N	38	N	00	N
80	20230818	100659	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4770	-95	5	-1.95	213484135	44827	28.31	4750	4805	4740	6320	3410	4865	4762.40	0.75	0	-4406	5028	4946	4828	4746	4628	4987	4787	196	1455	500	3500	5	1	39229838	1871	34.57	1.63	12	0.11	138.00	2934.00	8800	20230201	-45.80	4035	20230103	18.22	8800	-45.80	20230201	4035	18.22	20230103	8800	-45.80	20230201	4035	18.22	20230103	4.43	N	094480	500	196 억		294839	N	N	38	N	00	N
81	20230818	090702	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4755	-110	5	-2.26	49154545	10327	6.52	4750	4805	4750	6320	3410	4865	4759.81	0.75	0	-1305	5028	4946	4828	4746	4628	4987	4787	196	1455	500	3500	5	1	39229838	1865	34.46	1.62	12	0.03	138.00	2934.00	8800	20230201	-45.97	4035	20230103	17.84	8800	-45.97	20230201	4035	17.84	20230103	8800	-45.97	20230201	4035	17.84	20230103	4.43	N	094480	500	196 억		294839	N	N	38	N	00	N
82	20230817	160659	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4865	-5	5	-0.10	727430355	151925	82.34	4770	4910	4710	6330	3410	4870	4787.85	0.75	0	2647	5083	4976	4913	4806	4743	4945	4775	196	1460	500	3500	5	1	39229838	1909	35.25	1.66	12	0.39	138.00	2934.00	8800	20230201	-44.72	4035	20230103	20.57	8800	-44.72	20230201	4035	20.57	20230103	8800	-44.72	20230201	4035	20.57	20230103	4.42	N	094480	500	196 억		292513	N	N	38	N	00	N
83	20230817	150704	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4850	-20	5	-0.41	684647035	143121	77.56	4770	4910	4710	6330	3410	4870	4783.69	0.75	0	1903	5083	4976	4913	4806	4743	4945	4775	196	1460	500	3500	5	1	39229838	1903	35.14	1.65	12	0.36	138.00	2934.00	8800	20230201	-44.89	4035	20230103	20.20	8800	-44.89	20230201	4035	20.20	20230103	8800	-44.89	20230201	4035	20.20	20230103	4.42	N	094480	500	196 억		292513	N	N	179	N	00	N
84	20230817	140658	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4885	15	2	0.31	594494425	124567	67.51	4770	4910	4710	6330	3410	4870	4772.49	0.75	0	21	5083	4976	4913	4806	4743	4945	4775	196	1460	500	3500	5	1	39229838	1916	35.40	1.66	12	0.32	138.00	2934.00	8800	20230201	-44.49	4035	20230103	21.07	8800	-44.49	20230201	4035	21.07	20230103	8800	-44.49	20230201	4035	21.07	20230103	4.42	N	094480	500	196 억		292513	N	N	179	N	00	N
85	20230817	130656	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4860	-10	5	-0.21	554293975	116319	63.04	4770	4910	4710	6330	3410	4870	4765.29	0.75	0	-1610	5083	4976	4913	4806	4743	4945	4775	196	1460	500	3500	5	1	39229838	1907	35.22	1.66	12	0.30	138.00	2934.00	8800	20230201	-44.77	4035	20230103	20.45	8800	-44.77	20230201	4035	20.45	20230103	8800	-44.77	20230201	4035	20.45	20230103	4.42	N	094480	500	196 억		292513	N	N	179	N	00	N
86	20230817	120659	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4830	-40	5	-0.82	489366400	102872	55.75	4770	4910	4710	6330	3410	4870	4757.04	0.75	0	-8441	5083	4976	4913	4806	4743	4945	4775	196	1460	500	3500	5	1	39229838	1895	35.00	1.65	12	0.26	138.00	2934.00	8800	20230201	-45.11	4035	20230103	19.70	8800	-45.11	20230201	4035	19.70	20230103	8800	-45.11	20230201	4035	19.70	20230103	4.42	N	094480	500	196 억		292513	N	N	179	N	00	N
87	20230817	110659	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4785	-85	5	-1.75	434576815	91514	49.60	4770	4870	4710	6330	3410	4870	4748.75	0.75	0	-9955	5083	4976	4913	4806	4743	4945	4775	196	1460	500	3500	5	1	39229838	1877	34.67	1.63	12	0.23	138.00	2934.00	8800	20230201	-45.62	4035	20230103	18.59	8800	-45.62	20230201	4035	18.59	20230103	8800	-45.62	20230201	4035	18.59	20230103	4.42	N	094480	500	196 억		292513	N	N	179	N	00	N
88	20230817	100655	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4770	-100	5	-2.05	308386040	64939	35.19	4770	4870	4710	6330	3410	4870	4748.86	0.75	0	-10159	5083	4976	4913	4806	4743	4945	4775	196	1460	500	3500	5	1	39229838	1871	34.57	1.63	12	0.17	138.00	2934.00	8800	20230201	-45.80	4035	20230103	18.22	8800	-45.80	20230201	4035	18.22	20230103	8800	-45.80	20230201	4035	18.22	20230103	4.42	N	094480	500	196 억		292513	N	N	179	N	00	N
89	20230817	090653	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4780	-90	5	-1.85	55117645	11547	6.26	4770	4870	4750	6330	3410	4870	4773.33	0.75	0	1867	5083	4976	4913	4806	4743	4945	4775	196	1460	500	3500	5	1	39229838	1875	34.64	1.63	12	0.03	138.00	2934.00	8800	20230201	-45.68	4035	20230103	18.46	8800	-45.68	20230201	4035	18.46	20230103	8800	-45.68	20230201	4035	18.46	20230103	4.42	N	094480	500	196 억		292513	N	N	179	N	00	N
90	20230816	160658	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4870	-160	5	-3.18	888838800	181824	92.84	5020	5020	4850	6530	3530	5030	4888.60	0.87	0	-46884	5316	5172	5086	4942	4856	5130	4900	196	1500	500	3620	5	1	39229838	1910	35.29	1.66	12	0.46	138.00	2934.00	8800	20230201	-44.66	4035	20230103	20.69	8800	-44.66	20230201	4035	20.69	20230103	8800	-44.66	20230201	4035	20.69	20230103	4.54	N	094480	500	196 억		341040	N	N	179	N	00	N
91	20230816	150659	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4860	-170	5	-3.38	819318745	167515	85.53	5020	5020	4855	6530	3530	5030	4891.02	0.87	0	-47166	5316	5172	5086	4942	4856	5130	4900	196	1500	500	3620	5	1	39229838	1907	35.22	1.66	12	0.43	138.00	2934.00	8800	20230201	-44.77	4035	20230103	20.45	8800	-44.77	20230201	4035	20.45	20230103	8800	-44.77	20230201	4035	20.45	20230103	4.54	N	094480	500	196 억		341040	N	N	27	N	00	N
92	20230816	140657	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4890	-140	5	-2.78	679360965	138746	70.84	5020	5020	4865	6530	3530	5030	4896.44	0.87	0	-47995	5316	5172	5086	4942	4856	5130	4900	196	1500	500	3620	5	1	39229838	1918	35.43	1.67	12	0.35	138.00	2934.00	8800	20230201	-44.43	4035	20230103	21.19	8800	-44.43	20230201	4035	21.19	20230103	8800	-44.43	20230201	4035	21.19	20230103	4.54	N	094480	500	196 억		341040	N	N	27	N	00	N
93	20230816	130655	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4915	-115	5	-2.29	563293725	114983	58.71	5020	5020	4865	6530	3530	5030	4898.93	0.87	0	-42817	5316	5172	5086	4942	4856	5130	4900	196	1500	500	3620	5	1	39229838	1928	35.62	1.68	12	0.29	138.00	2934.00	8800	20230201	-44.15	4035	20230103	21.81	8800	-44.15	20230201	4035	21.81	20230103	8800	-44.15	20230201	4035	21.81	20230103	4.54	N	094480	500	196 억		341040	N	N	27	N	00	N
94	20230816	120704	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4885	-145	5	-2.88	499177890	101916	52.04	5020	5020	4865	6530	3530	5030	4897.93	0.87	0	-41192	5316	5172	5086	4942	4856	5130	4900	196	1500	500	3620	5	1	39229838	1916	35.40	1.66	12	0.26	138.00	2934.00	8800	20230201	-44.49	4035	20230103	21.07	8800	-44.49	20230201	4035	21.07	20230103	8800	-44.49	20230201	4035	21.07	20230103	4.54	N	094480	500	196 억		341040	N	N	27	N	00	N
95	20230816	110701	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4925	-105	5	-2.09	411782970	84013	42.90	5020	5020	4865	6530	3530	5030	4901.42	0.87	0	-33848	5316	5172	5086	4942	4856	5130	4900	196	1500	500	3620	5	1	39229838	1932	35.69	1.68	12	0.21	138.00	2934.00	8800	20230201	-44.03	4035	20230103	22.06	8800	-44.03	20230201	4035	22.06	20230103	8800	-44.03	20230201	4035	22.06	20230103	4.54	N	094480	500	196 억		341040	N	N	27	N	00	N
96	20230816	100700	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4895	-135	5	-2.68	318899135	65029	33.20	5020	5020	4865	6530	3530	5030	4903.95	0.87	0	-28661	5316	5172	5086	4942	4856	5130	4900	196	1500	500	3620	5	1	39229838	1920	35.47	1.67	12	0.17	138.00	2934.00	8800	20230201	-44.38	4035	20230103	21.31	8800	-44.38	20230201	4035	21.31	20230103	8800	-44.38	20230201	4035	21.31	20230103	4.54	N	094480	500	196 억		341040	N	N	27	N	00	N
97	20230816	090657	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4935	-95	5	-1.89	61328405	12387	6.32	5020	5020	4925	6530	3530	5030	4951.03	0.87	0	-7054	5316	5172	5086	4942	4856	5130	4900	196	1500	500	3620	5	1	39229838	1936	35.76	1.68	12	0.03	138.00	2934.00	8800	20230201	-43.92	4035	20230103	22.30	8800	-43.92	20230201	4035	22.30	20230103	8800	-43.92	20230201	4035	22.30	20230103	4.54	N	094480	500	196 억		341040	N	N	27	N	00	N
98	20230814	160650	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5030	-170	5	-3.27	985690830	193409	38.24	5200	5230	5000	6760	3640	5200	5096.44	0.86	0	2404	5540	5370	5220	5050	4900	5455	5135	196	1560	500	3740	10	1	39229838	1973	36.45	1.71	12	0.49	138.00	2934.00	8800	20230201	-42.84	4035	20230103	24.66	8800	-42.84	20230201	4035	24.66	20230103	8800	-42.84	20230201	4035	24.66	20230103	4.52	N	094480	500	196 억		335768	N	N	27	N	00	N
99	20230814	150648	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5060	-140	5	-2.69	922786440	180925	35.77	5200	5230	5000	6760	3640	5200	5100.38	0.86	0	1538	5540	5370	5220	5050	4900	5455	5135	196	1560	500	3740	10	1	39229838	1985	36.67	1.72	12	0.46	138.00	2934.00	8800	20230201	-42.50	4035	20230103	25.40	8800	-42.50	20230201	4035	25.40	20230103	8800	-42.50	20230201	4035	25.40	20230103	4.52	N	094480	500	196 억		335768	N	N	6	N	00	N
100	20230814	140649	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5030	-170	5	-3.27	844168170	165326	32.69	5200	5230	5000	6760	3640	5200	5106.08	0.86	0	1220	5540	5370	5220	5050	4900	5455	5135	196	1560	500	3740	10	1	39229838	1973	36.45	1.71	12	0.42	138.00	2934.00	8800	20230201	-42.84	4035	20230103	24.66	8800	-42.84	20230201	4035	24.66	20230103	8800	-42.84	20230201	4035	24.66	20230103	4.52	N	094480	500	196 억		335768	N	N	6	N	00	N
101	20230814	130643	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5070	-130	5	-2.50	638819090	124462	24.61	5200	5230	5030	6760	3640	5200	5132.64	0.86	0	-1775	5540	5370	5220	5050	4900	5455	5135	196	1560	500	3740	10	1	39229838	1989	36.74	1.73	12	0.32	138.00	2934.00	8800	20230201	-42.39	4035	20230103	25.65	8800	-42.39	20230201	4035	25.65	20230103	8800	-42.39	20230201	4035	25.65	20230103	4.52	N	094480	500	196 억		335768	N	N	6	N	00	N
102	20230814	120647	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5090	-110	5	-2.12	621731280	121093	23.94	5200	5230	5030	6760	3640	5200	5134.33	0.86	0	-1109	5540	5370	5220	5050	4900	5455	5135	196	1560	500	3740	10	1	39229838	1997	36.88	1.73	12	0.31	138.00	2934.00	8800	20230201	-42.16	4035	20230103	26.15	8800	-42.16	20230201	4035	26.15	20230103	8800	-42.16	20230201	4035	26.15	20230103	4.52	N	094480	500	196 억		335768	N	N	6	N	00	N
103	20230814	110644	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5080	-120	5	-2.31	526979270	102372	20.24	5200	5230	5050	6760	3640	5200	5147.69	0.86	0	-155	5540	5370	5220	5050	4900	5455	5135	196	1560	500	3740	10	1	39229838	1993	36.81	1.73	12	0.26	138.00	2934.00	8800	20230201	-42.27	4035	20230103	25.90	8800	-42.27	20230201	4035	25.90	20230103	8800	-42.27	20230201	4035	25.90	20230103	4.52	N	094480	500	196 억		335768	N	N	6	N	00	N
104	20230814	100645	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5160	-40	5	-0.77	330439470	63852	12.63	5200	5230	5120	6760	3640	5200	5175.08	0.86	0	-2238	5540	5370	5220	5050	4900	5455	5135	196	1560	500	3740	10	1	39229838	2024	37.39	1.76	12	0.16	138.00	2934.00	8800	20230201	-41.36	4035	20230103	27.88	8800	-41.36	20230201	4035	27.88	20230103	8800	-41.36	20230201	4035	27.88	20230103	4.52	N	094480	500	196 억		335768	N	N	6	N	00	N
105	20230814	090644	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5190	-10	5	-0.19	93879820	18105	3.58	5200	5220	5140	6760	3640	5200	5185.30	0.86	0	-1951	5540	5370	5220	5050	4900	5455	5135	196	1560	500	3740	10	1	39229838	2036	37.61	1.77	12	0.05	138.00	2934.00	8800	20230201	-41.02	4035	20230103	28.62	8800	-41.02	20230201	4035	28.62	20230103	8800	-41.02	20230201	4035	28.62	20230103	4.52	N	094480	500	196 억		335768	N	N	6	N	00	N
106	20230811	160645	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5200	200	2	4.00	2654091230	503748	510.09	5080	5390	5070	6500	3500	5000	5268.75	0.76	0	38780	5113	5056	5003	4946	4893	5085	4975	196	1500	500	3600	10	1	39229838	2040	37.68	1.77	12	1.28	138.00	2934.00	8800	20230201	-40.91	4035	20230103	28.87	8800	-40.91	20230201	4035	28.87	20230103	8800	-40.91	20230201	4035	28.87	20230103	4.54	N	094480	500	196 억		297534	N	N	6	N	00	N
107	20230811	150639	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5240	240	2	4.80	2580699600	489660	495.82	5080	5390	5070	6500	3500	5000	5270.39	0.76	0	36668	5113	5056	5003	4946	4893	5085	4975	196	1500	500	3600	10	1	39229838	2056	37.97	1.79	12	1.25	138.00	2934.00	8800	20230201	-40.45	4035	20230103	29.86	8800	-40.45	20230201	4035	29.86	20230103	8800	-40.45	20230201	4035	29.86	20230103	4.54	N	094480	500	196 억		297534	N	N	27	N	00	N
108	20230811	140640	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5250	250	2	5.00	2439305410	462598	468.42	5080	5390	5070	6500	3500	5000	5273.06	0.76	0	21452	5113	5056	5003	4946	4893	5085	4975	196	1500	500	3600	10	1	39229838	2060	38.04	1.79	12	1.18	138.00	2934.00	8800	20230201	-40.34	4035	20230103	30.11	8800	-40.34	20230201	4035	30.11	20230103	8800	-40.34	20230201	4035	30.11	20230103	4.54	N	094480	500	196 억		297534	N	N	27	N	00	N
109	20230811	130637	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5290	290	2	5.80	2276535190	431592	437.02	5080	5390	5070	6500	3500	5000	5274.74	0.76	0	15912	5113	5056	5003	4946	4893	5085	4975	196	1500	500	3600	10	1	39229838	2075	38.33	1.80	12	1.10	138.00	2934.00	8800	20230201	-39.89	4035	20230103	31.10	8800	-39.89	20230201	4035	31.10	20230103	8800	-39.89	20230201	4035	31.10	20230103	4.54	N	094480	500	196 억		297534	N	N	27	N	00	N
110	20230811	120634	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5320	320	2	6.40	2130845550	404029	409.11	5080	5390	5070	6500	3500	5000	5273.99	0.76	0	8608	5113	5056	5003	4946	4893	5085	4975	196	1500	500	3600	10	1	39229838	2087	38.55	1.81	12	1.03	138.00	2934.00	8800	20230201	-39.55	4035	20230103	31.85	8800	-39.55	20230201	4035	31.85	20230103	8800	-39.55	20230201	4035	31.85	20230103	4.54	N	094480	500	196 억		297534	N	N	27	N	00	N
111	20230811	110633	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5280	280	2	5.60	1540499400	293425	297.12	5080	5380	5070	6500	3500	5000	5250.06	0.76	0	1870	5113	5056	5003	4946	4893	5085	4975	196	1500	500	3600	10	1	39229838	2071	38.26	1.80	12	0.75	138.00	2934.00	8800	20230201	-40.00	4035	20230103	30.86	8800	-40.00	20230201	4035	30.86	20230103	8800	-40.00	20230201	4035	30.86	20230103	4.54	N	094480	500	196 억		297534	N	N	27	N	00	N
112	20230811	100631	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5250	250	2	5.00	1401629370	266841	270.20	5080	5380	5070	6500	3500	5000	5252.68	0.76	0	-3211	5113	5056	5003	4946	4893	5085	4975	196	1500	500	3600	10	1	39229838	2060	38.04	1.79	12	0.68	138.00	2934.00	8800	20230201	-40.34	4035	20230103	30.11	8800	-40.34	20230201	4035	30.11	20230103	8800	-40.34	20230201	4035	30.11	20230103	4.54	N	094480	500	196 억		297534	N	N	27	N	00	N
113	20230811	090639	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5150	150	2	3.00	138100200	26987	27.33	5080	5150	5070	6500	3500	5000	5117.29	0.76	0	4307	5113	5056	5003	4946	4893	5085	4975	196	1500	500	3600	10	1	39229838	2020	37.32	1.76	12	0.07	138.00	2934.00	8800	20230201	-41.48	4035	20230103	27.63	8800	-41.48	20230201	4035	27.63	20230103	8800	-41.48	20230201	4035	27.63	20230103	4.54	N	094480	500	196 억		297534	N	N	27	N	00	N
114	20230810	160633	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5000	-30	5	-0.60	481414165	96141	85.11	4990	5060	4950	6530	3530	5030	5007.39	0.73	0	11922	5173	5101	4978	4906	4783	5137	4942	196	1500	500	3620	10	1	39229838	1961	36.23	1.70	12	0.25	138.00	2934.00	8800	20230201	-43.18	4035	20230103	23.92	8800	-43.18	20230201	4035	23.92	20230103	8800	-43.18	20230201	4035	23.92	20230103	4.46	N	094480	500	196 억		285037	N	N	27	N	00	N
115	20230810	150630	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5000	-30	5	-0.60	423296360	84555	74.85	4990	5060	4950	6530	3530	5030	5006.16	0.73	0	11476	5173	5101	4978	4906	4783	5137	4942	196	1500	500	3620	10	1	39229838	1961	36.23	1.70	12	0.22	138.00	2934.00	8800	20230201	-43.18	4035	20230103	23.92	8800	-43.18	20230201	4035	23.92	20230103	8800	-43.18	20230201	4035	23.92	20230103	4.46	N	094480	500	196 억		285037	N	N	398	N	00	N
116	20230810	140630	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5030	0	3	0.00	322261570	64471	57.07	4990	5060	4950	6530	3530	5030	4998.54	0.73	0	5149	5173	5101	4978	4906	4783	5137	4942	196	1500	500	3620	10	1	39229838	1973	36.45	1.71	12	0.16	138.00	2934.00	8800	20230201	-42.84	4035	20230103	24.66	8800	-42.84	20230201	4035	24.66	20230103	8800	-42.84	20230201	4035	24.66	20230103	4.46	N	094480	500	196 억		285037	N	N	398	N	00	N
117	20230810	130625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5020	-10	5	-0.20	297062280	59443	52.62	4990	5060	4950	6530	3530	5030	4997.42	0.73	0	6207	5173	5101	4978	4906	4783	5137	4942	196	1500	500	3620	10	1	39229838	1969	36.38	1.71	12	0.15	138.00	2934.00	8800	20230201	-42.95	4035	20230103	24.41	8800	-42.95	20230201	4035	24.41	20230103	8800	-42.95	20230201	4035	24.41	20230103	4.46	N	094480	500	196 억		285037	N	N	398	N	00	N
118	20230810	120635	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5030	0	3	0.00	278181590	55675	49.28	4990	5060	4950	6530	3530	5030	4996.51	0.73	0	5078	5173	5101	4978	4906	4783	5137	4942	196	1500	500	3620	10	1	39229838	1973	36.45	1.71	12	0.14	138.00	2934.00	8800	20230201	-42.84	4035	20230103	24.66	8800	-42.84	20230201	4035	24.66	20230103	8800	-42.84	20230201	4035	24.66	20230103	4.46	N	094480	500	196 억		285037	N	N	398	N	00	N
119	20230810	110636	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5000	-30	5	-0.60	208492250	41791	36.99	4990	5040	4950	6530	3530	5030	4988.91	0.73	0	5348	5173	5101	4978	4906	4783	5137	4942	196	1500	500	3620	10	1	39229838	1961	36.23	1.70	12	0.11	138.00	2934.00	8800	20230201	-43.18	4035	20230103	23.92	8800	-43.18	20230201	4035	23.92	20230103	8800	-43.18	20230201	4035	23.92	20230103	4.46	N	094480	500	196 억		285037	N	N	398	N	00	N
120	20230810	100633	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5030	0	3	0.00	166034780	33316	29.49	4990	5040	4950	6530	3530	5030	4983.61	0.73	0	6183	5173	5101	4978	4906	4783	5137	4942	196	1500	500	3620	10	1	39229838	1973	36.45	1.71	12	0.08	138.00	2934.00	8800	20230201	-42.84	4035	20230103	24.66	8800	-42.84	20230201	4035	24.66	20230103	8800	-42.84	20230201	4035	24.66	20230103	4.46	N	094480	500	196 억		285037	N	N	398	N	00	N
121	20230810	090641	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4985	-45	5	-0.89	20467770	4119	3.65	4990	5000	4950	6530	3530	5030	4968.81	0.73	0	1379	5173	5101	4978	4906	4783	5137	4942	196	1500	500	3620	5	1	39229838	1956	36.12	1.70	12	0.01	138.00	2934.00	8800	20230201	-43.35	4035	20230103	23.54	8800	-43.35	20230201	4035	23.54	20230103	8800	-43.35	20230201	4035	23.54	20230103	4.46	N	094480	500	196 억		285037	N	N	398	N	00	N
122	20230809	160631	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5030	175	2	3.60	556995270	112091	53.08	4900	5050	4855	6310	3400	4855	4969.03	0.62	0	41044	5145	5000	4925	4780	4705	4962	4742	196	1455	500	3490	10	1	39229838	1973	36.45	1.71	12	0.29	138.00	2934.00	8800	20230201	-42.84	4035	20230103	24.66	8800	-42.84	20230201	4035	24.66	20230103	8800	-42.84	20230201	4035	24.66	20230103	4.46	N	094480	500	196 억		243465	N	N	398	N	00	N
123	20230809	150623	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5040	185	2	3.81	498245860	100426	47.55	4900	5040	4855	6310	3400	4855	4961.54	0.62	0	38043	5145	5000	4925	4780	4705	4962	4742	196	1455	500	3490	10	1	39229838	1977	36.52	1.72	12	0.26	138.00	2934.00	8800	20230201	-42.73	4035	20230103	24.91	8800	-42.73	20230201	4035	24.91	20230103	8800	-42.73	20230201	4035	24.91	20230103	4.46	N	094480	500	196 억		243465	N	N	0	N	00	N
124	20230809	140623	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4995	140	2	2.88	417267705	84237	39.89	4900	5030	4855	6310	3400	4855	4953.73	0.62	0	27358	5145	5000	4925	4780	4705	4962	4742	196	1455	500	3490	5	1	39229838	1960	36.20	1.70	12	0.21	138.00	2934.00	8800	20230201	-43.24	4035	20230103	23.79	8800	-43.24	20230201	4035	23.79	20230103	8800	-43.24	20230201	4035	23.79	20230103	4.46	N	094480	500	196 억		243465	N	N	0	N	00	N
125	20230809	130637	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4990	135	2	2.78	347085695	70200	33.24	4900	5010	4855	6310	3400	4855	4944.50	0.62	0	16844	5145	5000	4925	4780	4705	4962	4742	196	1455	500	3490	5	1	39229838	1958	36.16	1.70	12	0.18	138.00	2934.00	8800	20230201	-43.30	4035	20230103	23.67	8800	-43.30	20230201	4035	23.67	20230103	8800	-43.30	20230201	4035	23.67	20230103	4.46	N	094480	500	196 억		243465	N	N	0	N	00	N
126	20230809	120634	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4985	130	2	2.68	305532710	61849	29.29	4900	5010	4855	6310	3400	4855	4940.26	0.62	0	10356	5145	5000	4925	4780	4705	4962	4742	196	1455	500	3490	5	1	39229838	1956	36.12	1.70	12	0.16	138.00	2934.00	8800	20230201	-43.35	4035	20230103	23.54	8800	-43.35	20230201	4035	23.54	20230103	8800	-43.35	20230201	4035	23.54	20230103	4.46	N	094480	500	196 억		243465	N	N	0	N	00	N
127	20230809	110632	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4940	85	2	1.75	176070210	35821	16.96	4900	4965	4855	6310	3400	4855	4915.62	0.62	0	1377	5145	5000	4925	4780	4705	4962	4742	196	1455	500	3490	5	1	39229838	1938	35.80	1.68	12	0.09	138.00	2934.00	8800	20230201	-43.86	4035	20230103	22.43	8800	-43.86	20230201	4035	22.43	20230103	8800	-43.86	20230201	4035	22.43	20230103	4.46	N	094480	500	196 억		243465	N	N	0	N	00	N
128	20230809	100622	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4910	55	2	1.13	91999000	18808	8.91	4900	4940	4855	6310	3400	4855	4891.88	0.62	0	46	5145	5000	4925	4780	4705	4962	4742	196	1455	500	3490	5	1	39229838	1926	35.58	1.67	12	0.05	138.00	2934.00	8800	20230201	-44.20	4035	20230103	21.69	8800	-44.20	20230201	4035	21.69	20230103	8800	-44.20	20230201	4035	21.69	20230103	4.46	N	094480	500	196 억		243465	N	N	0	N	00	N
129	20230809	090625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4880	25	2	0.51	33737955	6925	3.28	4900	4900	4855	6310	3400	4855	4872.41	0.62	0	1662	5145	5000	4925	4780	4705	4962	4742	196	1455	500	3490	5	1	39229838	1914	35.36	1.66	12	0.02	138.00	2934.00	8800	20230201	-44.55	4035	20230103	20.94	8800	-44.55	20230201	4035	20.94	20230103	8800	-44.55	20230201	4035	20.94	20230103	4.46	N	094480	500	196 억		243465	N	N	0	N	00	N
130	20230808	160637	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4855	-215	5	-4.24	1038685895	210091	147.71	5040	5070	4850	6590	3550	5070	4944.64	0.82	0	-76547	5230	5150	5050	4970	4870	5190	5010	196	1520	500	3650	5	1	39229838	1905	35.18	1.65	12	0.54	138.00	2934.00	8800	20230201	-44.83	4035	20230103	20.32	8800	-44.83	20230201	4035	20.32	20230103	8800	-44.83	20230201	4035	20.32	20230103	4.50	N	094480	500	196 억		320581	N	N	145	N	00	N
131	20230808	150629	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4890	-180	5	-3.55	940503405	189911	133.52	5040	5070	4880	6590	3550	5070	4952.33	0.82	0	-73072	5230	5150	5050	4970	4870	5190	5010	196	1520	500	3650	5	1	39229838	1918	35.43	1.67	12	0.48	138.00	2934.00	8800	20230201	-44.43	4035	20230103	21.19	8800	-44.43	20230201	4035	21.19	20230103	8800	-44.43	20230201	4035	21.19	20230103	4.50	N	094480	500	196 억		320581	N	N	145	N	00	N
132	20230808	140626	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4900	-170	5	-3.35	801416800	161463	113.52	5040	5070	4900	6590	3550	5070	4963.47	0.82	0	-58032	5230	5150	5050	4970	4870	5190	5010	196	1520	500	3650	5	1	39229838	1922	35.51	1.67	12	0.41	138.00	2934.00	8800	20230201	-44.32	4035	20230103	21.44	8800	-44.32	20230201	4035	21.44	20230103	8800	-44.32	20230201	4035	21.44	20230103	4.50	N	094480	500	196 억		320581	N	N	145	N	00	N
133	20230808	130619	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4940	-130	5	-2.56	675909635	135906	95.55	5040	5070	4925	6590	3550	5070	4973.36	0.82	0	-45262	5230	5150	5050	4970	4870	5190	5010	196	1520	500	3650	5	1	39229838	1938	35.80	1.68	12	0.35	138.00	2934.00	8800	20230201	-43.86	4035	20230103	22.43	8800	-43.86	20230201	4035	22.43	20230103	8800	-43.86	20230201	4035	22.43	20230103	4.50	N	094480	500	196 억		320581	N	N	145	N	00	N
134	20230808	120625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4930	-140	5	-2.76	607230460	121985	85.77	5040	5070	4925	6590	3550	5070	4977.91	0.82	0	-42081	5230	5150	5050	4970	4870	5190	5010	196	1520	500	3650	5	1	39229838	1934	35.72	1.68	12	0.31	138.00	2934.00	8800	20230201	-43.98	4035	20230103	22.18	8800	-43.98	20230201	4035	22.18	20230103	8800	-43.98	20230201	4035	22.18	20230103	4.50	N	094480	500	196 억		320581	N	N	145	N	00	N
135	20230808	110617	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4960	-110	5	-2.17	491109650	98544	69.29	5040	5070	4925	6590	3550	5070	4983.65	0.82	0	-36051	5230	5150	5050	4970	4870	5190	5010	196	1520	500	3650	5	1	39229838	1946	35.94	1.69	12	0.25	138.00	2934.00	8800	20230201	-43.64	4035	20230103	22.92	8800	-43.64	20230201	4035	22.92	20230103	8800	-43.64	20230201	4035	22.92	20230103	4.50	N	094480	500	196 억		320581	N	N	145	N	00	N
136	20230808	100628	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5010	-60	5	-1.18	160847005	32075	22.55	5040	5070	4975	6590	3550	5070	5014.71	0.82	0	-2648	5230	5150	5050	4970	4870	5190	5010	196	1520	500	3650	10	1	39229838	1965	36.30	1.71	12	0.08	138.00	2934.00	8800	20230201	-43.07	4035	20230103	24.16	8800	-43.07	20230201	4035	24.16	20230103	8800	-43.07	20230201	4035	24.16	20230103	4.50	N	094480	500	196 억		320581	N	N	145	N	00	N
137	20230808	090629	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5050	-20	5	-0.39	26938370	5330	3.75	5040	5070	5040	6590	3550	5070	5054.09	0.82	0	2965	5230	5150	5050	4970	4870	5190	5010	196	1520	500	3650	10	1	39229838	1981	36.59	1.72	12	0.01	138.00	2934.00	8800	20230201	-42.61	4035	20230103	25.15	8800	-42.61	20230201	4035	25.15	20230103	8800	-42.61	20230201	4035	25.15	20230103	4.50	N	094480	500	196 억		320581	N	N	145	N	00	N
138	20230807	160624	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5070	60	2	1.20	700100175	138881	94.87	5010	5130	4950	6510	3510	5010	5041.00	0.69	0	47695	5130	5070	5010	4950	4890	5100	4980	196	1500	500	3600	10	1	39229838	1989	36.74	1.73	12	0.35	138.00	2934.00	8800	20230201	-42.39	4035	20230103	25.65	8800	-42.39	20230201	4035	25.65	20230103	8800	-42.39	20230201	4035	25.65	20230103	4.60	N	094480	500	196 억		271460	N	N	145	N	00	N
139	20230807	150624	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5070	60	2	1.20	677490105	134419	91.82	5010	5130	4950	6510	3510	5010	5040.14	0.69	0	46882	5130	5070	5010	4950	4890	5100	4980	196	1500	500	3600	10	1	39229838	1989	36.74	1.73	12	0.34	138.00	2934.00	8800	20230201	-42.39	4035	20230103	25.65	8800	-42.39	20230201	4035	25.65	20230103	8800	-42.39	20230201	4035	25.65	20230103	4.60	N	094480	500	196 억		271460	N	N	1	N	00	N
140	20230807	140625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5050	40	2	0.80	606618895	120358	82.21	5010	5130	4950	6510	3510	5010	5040.12	0.69	0	40814	5130	5070	5010	4950	4890	5100	4980	196	1500	500	3600	10	1	39229838	1981	36.59	1.72	12	0.31	138.00	2934.00	8800	20230201	-42.61	4035	20230103	25.15	8800	-42.61	20230201	4035	25.15	20230103	8800	-42.61	20230201	4035	25.15	20230103	4.60	N	094480	500	196 억		271460	N	N	1	N	00	N
141	20230807	130621	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5050	40	2	0.80	501075365	99423	67.91	5010	5130	4950	6510	3510	5010	5039.83	0.69	0	28245	5130	5070	5010	4950	4890	5100	4980	196	1500	500	3600	10	1	39229838	1981	36.59	1.72	12	0.25	138.00	2934.00	8800	20230201	-42.61	4035	20230103	25.15	8800	-42.61	20230201	4035	25.15	20230103	8800	-42.61	20230201	4035	25.15	20230103	4.60	N	094480	500	196 억		271460	N	N	1	N	00	N
142	20230807	120619	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5090	80	2	1.60	413392625	82199	56.15	5010	5100	4950	6510	3510	5010	5029.17	0.69	0	26419	5130	5070	5010	4950	4890	5100	4980	196	1500	500	3600	10	1	39229838	1997	36.88	1.73	12	0.21	138.00	2934.00	8800	20230201	-42.16	4035	20230103	26.15	8800	-42.16	20230201	4035	26.15	20230103	8800	-42.16	20230201	4035	26.15	20230103	4.60	N	094480	500	196 억		271460	N	N	1	N	00	N
143	20230807	110615	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5070	60	2	1.20	312996305	62358	42.60	5010	5100	4950	6510	3510	5010	5019.34	0.69	0	16326	5130	5070	5010	4950	4890	5100	4980	196	1500	500	3600	10	1	39229838	1989	36.74	1.73	12	0.16	138.00	2934.00	8800	20230201	-42.39	4035	20230103	25.65	8800	-42.39	20230201	4035	25.65	20230103	8800	-42.39	20230201	4035	25.65	20230103	4.60	N	094480	500	196 억		271460	N	N	1	N	00	N
144	20230807	100621	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5040	30	2	0.60	194218385	38872	26.55	5010	5070	4950	6510	3510	5010	4996.36	0.69	0	5315	5130	5070	5010	4950	4890	5100	4980	196	1500	500	3600	10	1	39229838	1977	36.52	1.72	12	0.10	138.00	2934.00	8800	20230201	-42.73	4035	20230103	24.91	8800	-42.73	20230201	4035	24.91	20230103	8800	-42.73	20230201	4035	24.91	20230103	4.60	N	094480	500	196 억		271460	N	N	1	N	00	N
145	20230807	090621	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4960	-50	5	-1.00	43082140	8650	5.91	5010	5040	4960	6510	3510	5010	4980.59	0.69	0	-3592	5130	5070	5010	4950	4890	5100	4980	196	1500	500	3600	5	1	39229838	1946	35.94	1.69	12	0.02	138.00	2934.00	8800	20230201	-43.64	4035	20230103	22.92	8800	-43.64	20230201	4035	22.92	20230103	8800	-43.64	20230201	4035	22.92	20230103	4.60	N	094480	500	196 억		271460	N	N	1	N	00	N
146	20230804	160616	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5010	20	2	0.40	732672125	146157	68.62	4990	5070	4950	6480	3495	4990	5012.91	0.74	0	-17505	5203	5096	5013	4906	4823	5055	4865	196	1492	500	3590	10	1	39229838	1965	36.30	1.71	12	0.37	138.00	2934.00	8800	20230201	-43.07	4035	20230103	24.16	8800	-43.07	20230201	4035	24.16	20230103	8800	-43.07	20230201	4035	24.16	20230103	4.59	N	094480	500	196 억		288499	N	N	1	N	00	N
147	20230804	150616	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5020	30	2	0.60	689904715	137634	64.62	4990	5070	4950	6480	3495	4990	5012.60	0.74	0	-20647	5203	5096	5013	4906	4823	5055	4865	196	1492	500	3590	10	1	39229838	1969	36.38	1.71	12	0.35	138.00	2934.00	8800	20230201	-42.95	4035	20230103	24.41	8800	-42.95	20230201	4035	24.41	20230103	8800	-42.95	20230201	4035	24.41	20230103	4.59	N	094480	500	196 억		288499	N	N	37	N	00	N
148	20230804	140625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4995	5	2	0.10	573673305	114450	53.73	4990	5070	4950	6480	3495	4990	5012.44	0.74	0	-27821	5203	5096	5013	4906	4823	5055	4865	196	1492	500	3590	5	1	39229838	1960	36.20	1.70	12	0.29	138.00	2934.00	8800	20230201	-43.24	4035	20230103	23.79	8800	-43.24	20230201	4035	23.79	20230103	8800	-43.24	20230201	4035	23.79	20230103	4.59	N	094480	500	196 억		288499	N	N	37	N	00	N
149	20230804	130614	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5000	10	2	0.20	540757950	107852	50.63	4990	5070	4950	6480	3495	4990	5013.89	0.74	0	-27840	5203	5096	5013	4906	4823	5055	4865	196	1492	500	3590	10	1	39229838	1961	36.23	1.70	12	0.27	138.00	2934.00	8800	20230201	-43.18	4035	20230103	23.92	8800	-43.18	20230201	4035	23.92	20230103	8800	-43.18	20230201	4035	23.92	20230103	4.59	N	094480	500	196 억		288499	N	N	37	N	00	N
150	20230804	120614	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5040	50	2	1.00	407148160	81228	38.14	4990	5070	4950	6480	3495	4990	5012.41	0.74	0	-24688	5203	5096	5013	4906	4823	5055	4865	196	1492	500	3590	10	1	39229838	1977	36.52	1.72	12	0.21	138.00	2934.00	8800	20230201	-42.73	4035	20230103	24.91	8800	-42.73	20230201	4035	24.91	20230103	8800	-42.73	20230201	4035	24.91	20230103	4.59	N	094480	500	196 억		288499	N	N	37	N	00	N
151	20230804	110619	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5030	40	2	0.80	172320105	34456	16.18	4990	5060	4950	6480	3495	4990	5001.16	0.74	0	-1048	5203	5096	5013	4906	4823	5055	4865	196	1492	500	3590	10	1	39229838	1973	36.45	1.71	12	0.09	138.00	2934.00	8800	20230201	-42.84	4035	20230103	24.66	8800	-42.84	20230201	4035	24.66	20230103	8800	-42.84	20230201	4035	24.66	20230103	4.59	N	094480	500	196 억		288499	N	N	37	N	00	N
152	20230804	100610	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5030	40	2	0.80	108104040	21639	10.16	4990	5060	4950	6480	3495	4990	4995.80	0.74	0	-27	5203	5096	5013	4906	4823	5055	4865	196	1492	500	3590	10	1	39229838	1973	36.45	1.71	12	0.06	138.00	2934.00	8800	20230201	-42.84	4035	20230103	24.66	8800	-42.84	20230201	4035	24.66	20230103	8800	-42.84	20230201	4035	24.66	20230103	4.59	N	094480	500	196 억		288499	N	N	37	N	00	N
153	20230804	090609	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4975	-15	5	-0.30	12788495	2562	1.20	4990	5020	4975	6480	3495	4990	4991.61	0.74	0	-2087	5203	5096	5013	4906	4823	5055	4865	196	1492	500	3590	5	1	39229838	1952	36.05	1.70	12	0.01	138.00	2934.00	8800	20230201	-43.47	4035	20230103	23.30	8800	-43.47	20230201	4035	23.30	20230103	8800	-43.47	20230201	4035	23.30	20230103	4.59	N	094480	500	196 억		288499	N	N	37	N	00	N
154	20230803	160611	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4990	-100	5	-1.96	1060328265	212400	131.06	5090	5120	4930	6610	3570	5090	4992.13	0.71	0	8837	5370	5230	5160	5020	4950	5195	4985	196	1520	500	3660	5	1	39229838	1958	36.16	1.70	12	0.54	138.00	2934.00	8800	20230201	-43.30	4035	20230103	23.67	8800	-43.30	20230201	4035	23.67	20230103	8800	-43.30	20230201	4035	23.67	20230103	4.57	N	094480	500	196 억		279302	N	N	37	N	00	N
155	20230803	150614	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5000	-90	5	-1.77	970912050	194494	120.01	5090	5120	4930	6610	3570	5090	4991.99	0.71	0	-2505	5370	5230	5160	5020	4950	5195	4985	196	1520	500	3660	10	1	39229838	1961	36.23	1.70	12	0.50	138.00	2934.00	8800	20230201	-43.18	4035	20230103	23.92	8800	-43.18	20230201	4035	23.92	20230103	8800	-43.18	20230201	4035	23.92	20230103	4.57	N	094480	500	196 억		279302	N	N	210	N	00	N
156	20230803	140608	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5010	-80	5	-1.57	932233400	186763	115.24	5090	5120	4930	6610	3570	5090	4991.53	0.71	0	-6089	5370	5230	5160	5020	4950	5195	4985	196	1520	500	3660	10	1	39229838	1965	36.30	1.71	12	0.48	138.00	2934.00	8800	20230201	-43.07	4035	20230103	24.16	8800	-43.07	20230201	4035	24.16	20230103	8800	-43.07	20230201	4035	24.16	20230103	4.57	N	094480	500	196 억		279302	N	N	210	N	00	N
157	20230803	130612	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4990	-100	5	-1.96	833130500	166944	103.01	5090	5120	4930	6610	3570	5090	4990.48	0.71	0	-17517	5370	5230	5160	5020	4950	5195	4985	196	1520	500	3660	5	1	39229838	1958	36.16	1.70	12	0.43	138.00	2934.00	8800	20230201	-43.30	4035	20230103	23.67	8800	-43.30	20230201	4035	23.67	20230103	8800	-43.30	20230201	4035	23.67	20230103	4.57	N	094480	500	196 억		279302	N	N	210	N	00	N
158	20230803	120614	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4965	-125	5	-2.46	783952860	157010	96.88	5090	5120	4935	6610	3570	5090	4993.01	0.71	0	-19781	5370	5230	5160	5020	4950	5195	4985	196	1520	500	3660	5	1	39229838	1948	35.98	1.69	12	0.40	138.00	2934.00	8800	20230201	-43.58	4035	20230103	23.05	8800	-43.58	20230201	4035	23.05	20230103	8800	-43.58	20230201	4035	23.05	20230103	4.57	N	094480	500	196 억		279302	N	N	210	N	00	N
159	20230803	110608	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4980	-110	5	-2.16	613913560	122684	75.70	5090	5120	4935	6610	3570	5090	5004.02	0.71	0	-20369	5370	5230	5160	5020	4950	5195	4985	196	1520	500	3660	5	1	39229838	1954	36.09	1.70	12	0.31	138.00	2934.00	8800	20230201	-43.41	4035	20230103	23.42	8800	-43.41	20230201	4035	23.42	20230103	8800	-43.41	20230201	4035	23.42	20230103	4.57	N	094480	500	196 억		279302	N	N	210	N	00	N
160	20230803	100606	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5030	-60	5	-1.18	340921190	67933	41.92	5090	5120	4970	6610	3570	5090	5018.49	0.71	0	-12851	5370	5230	5160	5020	4950	5195	4985	196	1520	500	3660	10	1	39229838	1973	36.45	1.71	12	0.17	138.00	2934.00	8800	20230201	-42.84	4035	20230103	24.66	8800	-42.84	20230201	4035	24.66	20230103	8800	-42.84	20230201	4035	24.66	20230103	4.57	N	094480	500	196 억		279302	N	N	210	N	00	N
161	20230803	090605	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5010	-80	5	-1.57	85629740	16998	10.49	5090	5120	4995	6610	3570	5090	5037.64	0.71	0	-6199	5370	5230	5160	5020	4950	5195	4985	196	1520	500	3660	10	1	39229838	1965	36.30	1.71	12	0.04	138.00	2934.00	8800	20230201	-43.07	4035	20230103	24.16	8800	-43.07	20230201	4035	24.16	20230103	8800	-43.07	20230201	4035	24.16	20230103	4.57	N	094480	500	196 억		279302	N	N	210	N	00	N
162	20230802	160610	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5090	-210	5	-3.96	826150830	159137	60.61	5300	5300	5090	6890	3710	5300	5192.37	0.72	0	-1781	5593	5446	5273	5126	4953	5520	5200	196	1590	500	3810	10	1	39229838	1997	36.88	1.73	12	0.41	138.00	2934.00	8800	20230201	-42.16	4035	20230103	26.15	8800	-42.16	20230201	4035	26.15	20230103	8800	-42.16	20230201	4035	26.15	20230103	4.52	N	094480	500	196 억		280990	N	N	210	N	00	N
163	20230802	150618	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5130	-170	5	-3.21	743917070	143014	54.47	5300	5300	5100	6890	3710	5300	5201.70	0.72	0	-4397	5593	5446	5273	5126	4953	5520	5200	196	1590	500	3810	10	1	39229838	2012	37.17	1.75	12	0.36	138.00	2934.00	8800	20230201	-41.70	4035	20230103	27.14	8800	-41.70	20230201	4035	27.14	20230103	8800	-41.70	20230201	4035	27.14	20230103	4.52	N	094480	500	196 억		280990	N	N	0	N	00	N
164	20230802	140611	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5130	-170	5	-3.21	672892510	129134	49.18	5300	5300	5120	6890	3710	5300	5210.80	0.72	0	-2298	5593	5446	5273	5126	4953	5520	5200	196	1590	500	3810	10	1	39229838	2012	37.17	1.75	12	0.33	138.00	2934.00	8800	20230201	-41.70	4035	20230103	27.14	8800	-41.70	20230201	4035	27.14	20230103	8800	-41.70	20230201	4035	27.14	20230103	4.52	N	094480	500	196 억		280990	N	N	0	N	00	N
165	20230802	130608	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5180	-120	5	-2.26	566344610	108423	41.29	5300	5300	5160	6890	3710	5300	5223.47	0.72	0	1822	5593	5446	5273	5126	4953	5520	5200	196	1590	500	3810	10	1	39229838	2032	37.54	1.77	12	0.28	138.00	2934.00	8800	20230201	-41.14	4035	20230103	28.38	8800	-41.14	20230201	4035	28.38	20230103	8800	-41.14	20230201	4035	28.38	20230103	4.52	N	094480	500	196 억		280990	N	N	0	N	00	N
166	20230802	120603	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5180	-120	5	-2.26	506223900	96818	36.87	5300	5300	5160	6890	3710	5300	5228.61	0.72	0	5366	5593	5446	5273	5126	4953	5520	5200	196	1590	500	3810	10	1	39229838	2032	37.54	1.77	12	0.25	138.00	2934.00	8800	20230201	-41.14	4035	20230103	28.38	8800	-41.14	20230201	4035	28.38	20230103	8800	-41.14	20230201	4035	28.38	20230103	4.52	N	094480	500	196 억		280990	N	N	0	N	00	N
167	20230802	110603	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5290	-10	5	-0.19	381764920	72946	27.78	5300	5300	5160	6890	3710	5300	5233.52	0.72	0	7567	5593	5446	5273	5126	4953	5520	5200	196	1590	500	3810	10	1	39229838	2075	38.33	1.80	12	0.19	138.00	2934.00	8800	20230201	-39.89	4035	20230103	31.10	8800	-39.89	20230201	4035	31.10	20230103	8800	-39.89	20230201	4035	31.10	20230103	4.52	N	094480	500	196 억		280990	N	N	0	N	00	N
168	20230802	100604	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5270	-30	5	-0.57	249895060	47893	18.24	5300	5300	5160	6890	3710	5300	5217.77	0.72	0	6994	5593	5446	5273	5126	4953	5520	5200	196	1590	500	3810	10	1	39229838	2067	38.19	1.80	12	0.12	138.00	2934.00	8800	20230201	-40.11	4035	20230103	30.61	8800	-40.11	20230201	4035	30.61	20230103	8800	-40.11	20230201	4035	30.61	20230103	4.52	N	094480	500	196 억		280990	N	N	0	N	00	N
169	20230802	090605	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5210	-90	5	-1.70	126991710	24381	9.29	5300	5300	5160	6890	3710	5300	5208.62	0.72	0	5128	5593	5446	5273	5126	4953	5520	5200	196	1590	500	3810	10	1	39229838	2044	37.75	1.78	12	0.06	138.00	2934.00	8800	20230201	-40.80	4035	20230103	29.12	8800	-40.80	20230201	4035	29.12	20230103	8800	-40.80	20230201	4035	29.12	20230103	4.52	N	094480	500	196 억		280990	N	N	0	N	00	N
170	20230801	160605	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5300	180	2	3.52	1377225730	260551	79.11	5120	5420	5100	6650	3590	5120	5285.82	0.63	0	32248	5396	5257	5091	4952	4786	5327	5022	196	1530	500	3680	10	1	39229838	2079	38.41	1.81	12	0.66	138.00	2934.00	8800	20230201	-39.77	4035	20230103	31.35	8800	-39.77	20230201	4035	31.35	20230103	8800	-39.77	20230201	4035	31.35	20230103	4.57	N	094480	500	196 억		248864	N	N	49	N	00	N
171	20230801	150602	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5280	160	2	3.12	1312102380	248230	75.37	5120	5420	5100	6650	3590	5120	5285.86	0.63	0	30184	5396	5257	5091	4952	4786	5327	5022	196	1530	500	3680	10	1	39229838	2071	38.26	1.80	12	0.63	138.00	2934.00	8800	20230201	-40.00	4035	20230103	30.86	8800	-40.00	20230201	4035	30.86	20230103	8800	-40.00	20230201	4035	30.86	20230103	4.57	N	094480	500	196 억		248864	N	N	49	N	00	N
172	20230801	140614	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5250	130	2	2.54	1219380900	230635	70.02	5120	5420	5100	6650	3590	5120	5287.09	0.63	0	29931	5396	5257	5091	4952	4786	5327	5022	196	1530	500	3680	10	1	39229838	2060	38.04	1.79	12	0.59	138.00	2934.00	8800	20230201	-40.34	4035	20230103	30.11	8800	-40.34	20230201	4035	30.11	20230103	8800	-40.34	20230201	4035	30.11	20230103	4.57	N	094480	500	196 억		248864	N	N	49	N	00	N
173	20230801	130601	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5310	190	2	3.71	1067678880	201759	61.26	5120	5420	5100	6650	3590	5120	5291.89	0.63	0	31647	5396	5257	5091	4952	4786	5327	5022	196	1530	500	3680	10	1	39229838	2083	38.48	1.81	12	0.51	138.00	2934.00	8800	20230201	-39.66	4035	20230103	31.60	8800	-39.66	20230201	4035	31.60	20230103	8800	-39.66	20230201	4035	31.60	20230103	4.57	N	094480	500	196 억		248864	N	N	49	N	00	N
174	20230801	120601	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5330	210	2	4.10	982232500	185643	56.36	5120	5420	5100	6650	3590	5120	5291.01	0.63	0	29159	5396	5257	5091	4952	4786	5327	5022	196	1530	500	3680	10	1	39229838	2091	38.62	1.82	12	0.47	138.00	2934.00	8800	20230201	-39.43	4035	20230103	32.09	8800	-39.43	20230201	4035	32.09	20230103	8800	-39.43	20230201	4035	32.09	20230103	4.57	N	094480	500	196 억		248864	N	N	49	N	00	N
175	20230801	110558	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5350	230	2	4.49	902667680	170692	51.82	5120	5420	5100	6650	3590	5120	5288.32	0.63	0	26964	5396	5257	5091	4952	4786	5327	5022	196	1530	500	3680	10	1	39229838	2099	38.77	1.82	12	0.44	138.00	2934.00	8800	20230201	-39.20	4035	20230103	32.59	8800	-39.20	20230201	4035	32.59	20230103	8800	-39.20	20230201	4035	32.59	20230103	4.57	N	094480	500	196 억		248864	N	N	49	N	00	N
176	20230801	100603	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5300	180	2	3.52	422685600	80903	24.56	5120	5300	5100	6650	3590	5120	5224.65	0.63	0	17861	5396	5257	5091	4952	4786	5327	5022	196	1530	500	3680	10	1	39229838	2079	38.41	1.81	12	0.21	138.00	2934.00	8800	20230201	-39.77	4035	20230103	31.35	8800	-39.77	20230201	4035	31.35	20230103	8800	-39.77	20230201	4035	31.35	20230103	4.57	N	094480	500	196 억		248864	N	N	49	N	00	N
177	20230801	090557	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5180	60	2	1.17	30616050	5961	1.81	5120	5200	5100	6650	3590	5120	5136.17	0.63	0	2561	5396	5257	5091	4952	4786	5327	5022	196	1530	500	3680	10	1	39229838	2032	37.54	1.77	12	0.02	138.00	2934.00	8800	20230201	-41.14	4035	20230103	28.38	8800	-41.14	20230201	4035	28.38	20230103	8800	-41.14	20230201	4035	28.38	20230103	4.57	N	094480	500	196 억		248864	N	N	49	N	00	N