KissMeData/139670/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	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-150	5	-2.79	252466080	47245	21.01	5380	5490	5230	6990	3770	5380	5347.22	1.20	0	-2545	6253	5816	5463	5026	4673	6035	5245	70	1610	500	3760	10	1	13981411	731	-4.77	7.68	12	0.34	-1096.00	681.00	12780	20230207	-59.08	4800	20230823	8.96	12780	-59.08	20230207	4800	8.96	20230823	12780	-59.08	20230207	4800	8.96	20230823	1.06	N	139670	500	69 억		168320	N	N	0	N	00	N
3	20230831	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-100	5	-1.86	226560960	42293	18.81	5380	5490	5250	6990	3770	5380	5356.83	1.20	0	-2318	6253	5816	5463	5026	4673	6035	5245	70	1610	500	3760	10	1	13981411	738	-4.82	7.75	12	0.30	-1096.00	681.00	12780	20230207	-58.69	4800	20230823	10.00	12780	-58.69	20230207	4800	10.00	20230823	12780	-58.69	20230207	4800	10.00	20230823	1.06	N	139670	500	69 억		168320	N	N	0	N	00	N
4	20230831	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-80	5	-1.49	219965710	41043	18.25	5380	5490	5250	6990	3770	5380	5359.30	1.20	0	-2021	6253	5816	5463	5026	4673	6035	5245	70	1610	500	3760	10	1	13981411	741	-4.84	7.78	12	0.29	-1096.00	681.00	12780	20230207	-58.53	4800	20230823	10.42	12780	-58.53	20230207	4800	10.42	20230823	12780	-58.53	20230207	4800	10.42	20230823	1.06	N	139670	500	69 억		168320	N	N	0	N	00	N
5	20230831	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-30	5	-0.56	196781710	36657	16.30	5380	5490	5300	6990	3770	5380	5368.13	1.20	0	-2326	6253	5816	5463	5026	4673	6035	5245	70	1610	500	3760	10	1	13981411	748	-4.88	7.86	12	0.26	-1096.00	681.00	12780	20230207	-58.14	4800	20230823	11.46	12780	-58.14	20230207	4800	11.46	20230823	12780	-58.14	20230207	4800	11.46	20230823	1.06	N	139670	500	69 억		168320	N	N	0	N	00	N
6	20230831	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-30	5	-0.56	146222390	27188	12.09	5380	5490	5300	6990	3770	5380	5378.18	1.20	0	-3319	6253	5816	5463	5026	4673	6035	5245	70	1610	500	3760	10	1	13981411	748	-4.88	7.86	12	0.19	-1096.00	681.00	12780	20230207	-58.14	4800	20230823	11.46	12780	-58.14	20230207	4800	11.46	20230823	12780	-58.14	20230207	4800	11.46	20230823	1.06	N	139670	500	69 억		168320	N	N	0	N	00	N
7	20230831	111640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	10	2	0.19	119893820	22251	9.89	5380	5490	5330	6990	3770	5380	5388.32	1.20	0	-3039	6253	5816	5463	5026	4673	6035	5245	70	1610	500	3760	10	1	13981411	754	-4.92	7.91	12	0.16	-1096.00	681.00	12780	20230207	-57.82	4800	20230823	12.29	12780	-57.82	20230207	4800	12.29	20230823	12780	-57.82	20230207	4800	12.29	20230823	1.06	N	139670	500	69 억		168320	N	N	0	N	00	N
8	20230831	101253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	0	3	0.00	69808920	12945	5.76	5380	5490	5330	6990	3770	5380	5392.93	1.20	0	-953	6253	5816	5463	5026	4673	6035	5245	70	1610	500	3760	10	1	13981411	752	-4.91	7.90	12	0.09	-1096.00	681.00	12780	20230207	-57.90	4800	20230823	12.08	12780	-57.90	20230207	4800	12.08	20230823	12780	-57.90	20230207	4800	12.08	20230823	1.06	N	139670	500	69 억		168320	N	N	0	N	00	N
9	20230831	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	10	2	0.19	13882830	2563	1.14	5380	5490	5380	6990	3770	5380	5419.65	1.20	0	-119	6253	5816	5463	5026	4673	6035	5245	70	1610	500	3760	10	1	13981411	754	-4.92	7.91	12	0.02	-1096.00	681.00	12780	20230207	-57.82	4800	20230823	12.29	12780	-57.82	20230207	4800	12.29	20230823	12780	-57.82	20230207	4800	12.29	20230823	1.06	N	139670	500	69 억		168320	N	N	0	N	00	N
10	20230830	160848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	200	2	3.86	1227497120	224397	702.51	5190	5900	5110	6730	3630	5180	5470.32	1.18	0	3544	5393	5286	5123	5016	4853	5340	5070	70	1550	500	3620	10	1	13981411	752	-4.91	7.90	12	1.60	-1096.00	681.00	12780	20230207	-57.90	4800	20230823	12.08	12780	-57.90	20230207	4800	12.08	20230823	12780	-57.90	20230207	4800	12.08	20230823	1.06	N	139670	500	69 억		165409	N	N	0	N	00	N
11	20230830	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	220	2	4.25	1206704050	220535	690.42	5190	5900	5110	6730	3630	5180	5471.71	1.18	0	3181	5393	5286	5123	5016	4853	5340	5070	70	1550	500	3620	10	1	13981411	755	-4.93	7.93	12	1.58	-1096.00	681.00	12780	20230207	-57.75	4800	20230823	12.50	12780	-57.75	20230207	4800	12.50	20230823	12780	-57.75	20230207	4800	12.50	20230823	1.06	N	139670	500	69 억		165409	N	N	0	N	00	N
12	20230830	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	240	2	4.63	1151118620	210234	658.17	5190	5900	5110	6730	3630	5180	5475.42	1.18	0	-82	5393	5286	5123	5016	4853	5340	5070	70	1550	500	3620	10	1	13981411	758	-4.95	7.96	12	1.50	-1096.00	681.00	12780	20230207	-57.59	4800	20230823	12.92	12780	-57.59	20230207	4800	12.92	20230823	12780	-57.59	20230207	4800	12.92	20230823	1.06	N	139670	500	69 억		165409	N	N	0	N	00	N
13	20230830	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	190	2	3.67	972898170	177133	554.55	5190	5900	5110	6730	3630	5180	5492.47	1.18	0	-7931	5393	5286	5123	5016	4853	5340	5070	70	1550	500	3620	10	1	13981411	751	-4.90	7.89	12	1.27	-1096.00	681.00	12780	20230207	-57.98	4800	20230823	11.88	12780	-57.98	20230207	4800	11.88	20230823	12780	-57.98	20230207	4800	11.88	20230823	1.06	N	139670	500	69 억		165409	N	N	0	N	00	N
14	20230830	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	60	2	1.16	81554440	15651	49.00	5190	5300	5110	6730	3630	5180	5210.81	1.18	0	2128	5393	5286	5123	5016	4853	5340	5070	70	1550	500	3620	10	1	13981411	733	-4.78	7.69	12	0.11	-1096.00	681.00	12780	20230207	-59.00	4800	20230823	9.17	12780	-59.00	20230207	4800	9.17	20230823	12780	-59.00	20230207	4800	9.17	20230823	1.06	N	139670	500	69 억		165409	N	N	0	N	00	N
15	20230830	111624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	0	3	0.00	63569200	12222	38.26	5190	5300	5110	6730	3630	5180	5201.21	1.18	0	1385	5393	5286	5123	5016	4853	5340	5070	70	1550	500	3620	10	1	13981411	724	-4.73	7.61	12	0.09	-1096.00	681.00	12780	20230207	-59.47	4800	20230823	7.92	12780	-59.47	20230207	4800	7.92	20230823	12780	-59.47	20230207	4800	7.92	20230823	1.06	N	139670	500	69 억		165409	N	N	0	N	00	N
16	20230830	101202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	10	2	0.19	38049190	7270	22.76	5190	5300	5180	6730	3630	5180	5233.73	1.18	0	140	5393	5286	5123	5016	4853	5340	5070	70	1550	500	3620	10	1	13981411	726	-4.74	7.62	12	0.05	-1096.00	681.00	12780	20230207	-59.39	4800	20230823	8.12	12780	-59.39	20230207	4800	8.12	20230823	12780	-59.39	20230207	4800	8.12	20230823	1.06	N	139670	500	69 억		165409	N	N	0	N	00	N
17	20230830	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	120	2	2.32	11835350	2244	7.03	5190	5300	5190	6730	3630	5180	5274.22	1.18	0	230	5393	5286	5123	5016	4853	5340	5070	70	1550	500	3620	10	1	13981411	741	-4.84	7.78	12	0.02	-1096.00	681.00	12780	20230207	-58.53	4800	20230823	10.42	12780	-58.53	20230207	4800	10.42	20230823	12780	-58.53	20230207	4800	10.42	20230823	1.06	N	139670	500	69 억		165409	N	N	0	N	00	N
18	20230829	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	220	2	4.44	160256275	31527	186.92	4960	5230	4960	6440	3475	4960	5082.91	1.11	0	10839	5066	5012	4946	4892	4826	4980	4860	70	1480	500	3470	10	1	13981411	724	-4.73	7.61	12	0.23	-1096.00	681.00	12780	20230207	-59.47	4800	20230823	7.92	12780	-59.47	20230207	4800	7.92	20230823	12780	-59.47	20230207	4800	7.92	20230823	1.05	N	139670	500	69 억		154834	N	N	0	N	00	N
19	20230829	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	240	2	4.84	151751315	29887	177.19	4960	5230	4960	6440	3475	4960	5077.50	1.11	0	10853	5066	5012	4946	4892	4826	4980	4860	70	1480	500	3470	10	1	13981411	727	-4.74	7.64	12	0.21	-1096.00	681.00	12780	20230207	-59.31	4800	20230823	8.33	12780	-59.31	20230207	4800	8.33	20230823	12780	-59.31	20230207	4800	8.33	20230823	1.05	N	139670	500	69 억		154834	N	N	0	N	00	N
20	20230829	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	120	2	2.42	87442975	17403	103.18	4960	5100	4960	6440	3475	4960	5024.59	1.11	0	10147	5066	5012	4946	4892	4826	4980	4860	70	1480	500	3470	10	1	13981411	710	-4.64	7.46	12	0.12	-1096.00	681.00	12780	20230207	-60.25	4800	20230823	5.83	12780	-60.25	20230207	4800	5.83	20230823	12780	-60.25	20230207	4800	5.83	20230823	1.05	N	139670	500	69 억		154834	N	N	0	N	00	N
21	20230829	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	90	2	1.81	69151715	13777	81.68	4960	5100	4960	6440	3475	4960	5019.36	1.11	0	8692	5066	5012	4946	4892	4826	4980	4860	70	1480	500	3470	10	1	13981411	706	-4.61	7.42	12	0.10	-1096.00	681.00	12780	20230207	-60.49	4800	20230823	5.21	12780	-60.49	20230207	4800	5.21	20230823	12780	-60.49	20230207	4800	5.21	20230823	1.05	N	139670	500	69 억		154834	N	N	0	N	00	N
22	20230829	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	90	2	1.81	45952815	9154	54.27	4960	5100	4960	6440	3475	4960	5019.97	1.11	0	5795	5066	5012	4946	4892	4826	4980	4860	70	1480	500	3470	10	1	13981411	706	-4.61	7.42	12	0.07	-1096.00	681.00	12780	20230207	-60.49	4800	20230823	5.21	12780	-60.49	20230207	4800	5.21	20230823	12780	-60.49	20230207	4800	5.21	20230823	1.05	N	139670	500	69 억		154834	N	N	0	N	00	N
23	20230829	111830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	80	2	1.61	41358425	8242	48.86	4960	5100	4960	6440	3475	4960	5018.01	1.11	0	5211	5066	5012	4946	4892	4826	4980	4860	70	1480	500	3470	10	1	13981411	705	-4.60	7.40	12	0.06	-1096.00	681.00	12780	20230207	-60.56	4800	20230823	5.00	12780	-60.56	20230207	4800	5.00	20230823	12780	-60.56	20230207	4800	5.00	20230823	1.05	N	139670	500	69 억		154834	N	N	0	N	00	N
24	20230829	101250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	30	2	0.60	37672100	7509	44.52	4960	5100	4960	6440	3475	4960	5016.93	1.11	0	5011	5066	5012	4946	4892	4826	4980	4860	70	1480	500	3470	5	1	13981411	698	-4.55	7.33	12	0.05	-1096.00	681.00	12780	20230207	-60.95	4800	20230823	3.96	12780	-60.95	20230207	4800	3.96	20230823	12780	-60.95	20230207	4800	3.96	20230823	1.05	N	139670	500	69 억		154834	N	N	0	N	00	N
25	20230829	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	35	2	0.71	3728495	747	4.43	4960	5030	4960	6440	3475	4960	4991.29	1.11	0	-305	5066	5012	4946	4892	4826	4980	4860	70	1480	500	3470	5	1	13981411	698	-4.56	7.33	12	0.01	-1096.00	681.00	12780	20230207	-60.92	4800	20230823	4.06	12780	-60.92	20230207	4800	4.06	20230823	12780	-60.92	20230207	4800	4.06	20230823	1.05	N	139670	500	69 억		154834	N	N	0	N	00	N
26	20230828	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	80	2	1.64	82505170	16747	63.36	5000	5000	4880	6340	3420	4880	4926.34	1.05	0	7864	5226	5052	4956	4782	4686	5005	4735	70	1460	500	3410	5	1	13981411	693	-4.53	7.28	12	0.12	-1096.00	681.00	12780	20230207	-61.19	4800	20230823	3.33	12780	-61.19	20230207	4800	3.33	20230823	12780	-61.19	20230207	4800	3.33	20230823	1.05	N	139670	500	69 억		146970	N	N	0	N	00	N
27	20230828	150829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	60	2	1.23	81791420	16603	62.82	5000	5000	4880	6340	3420	4880	4926.30	1.05	0	7848	5226	5052	4956	4782	4686	5005	4735	70	1460	500	3410	5	1	13981411	691	-4.51	7.25	12	0.12	-1096.00	681.00	12780	20230207	-61.35	4800	20230823	2.92	12780	-61.35	20230207	4800	2.92	20230823	12780	-61.35	20230207	4800	2.92	20230823	1.05	N	139670	500	69 억		146970	N	N	0	N	00	N
28	20230828	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	80	2	1.64	65725810	13367	50.58	5000	5000	4880	6340	3420	4880	4917.02	1.05	0	5713	5226	5052	4956	4782	4686	5005	4735	70	1460	500	3410	5	1	13981411	693	-4.53	7.28	12	0.10	-1096.00	681.00	12780	20230207	-61.19	4800	20230823	3.33	12780	-61.19	20230207	4800	3.33	20230823	12780	-61.19	20230207	4800	3.33	20230823	1.05	N	139670	500	69 억		146970	N	N	0	N	00	N
29	20230828	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	60	2	1.23	57977795	11797	44.63	5000	5000	4880	6340	3420	4880	4914.62	1.05	0	5187	5226	5052	4956	4782	4686	5005	4735	70	1460	500	3410	5	1	13981411	691	-4.51	7.25	12	0.08	-1096.00	681.00	12780	20230207	-61.35	4800	20230823	2.92	12780	-61.35	20230207	4800	2.92	20230823	12780	-61.35	20230207	4800	2.92	20230823	1.05	N	139670	500	69 억		146970	N	N	0	N	00	N
30	20230828	120829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	65	2	1.33	50246620	10233	38.72	5000	5000	4880	6340	3420	4880	4910.25	1.05	0	3809	5226	5052	4956	4782	4686	5005	4735	70	1460	500	3410	5	1	13981411	691	-4.51	7.26	12	0.07	-1096.00	681.00	12780	20230207	-61.31	4800	20230823	3.02	12780	-61.31	20230207	4800	3.02	20230823	12780	-61.31	20230207	4800	3.02	20230823	1.05	N	139670	500	69 억		146970	N	N	0	N	00	N
31	20230828	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	80	2	1.64	37319590	7614	28.81	5000	5000	4880	6340	3420	4880	4901.44	1.05	0	1977	5226	5052	4956	4782	4686	5005	4735	70	1460	500	3410	5	1	13981411	693	-4.53	7.28	12	0.05	-1096.00	681.00	12780	20230207	-61.19	4800	20230823	3.33	12780	-61.19	20230207	4800	3.33	20230823	12780	-61.19	20230207	4800	3.33	20230823	1.05	N	139670	500	69 억		146970	N	N	0	N	00	N
32	20230828	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	35	2	0.72	9758230	1989	7.53	5000	5000	4880	6340	3420	4880	4906.10	1.05	0	8	5226	5052	4956	4782	4686	5005	4735	70	1460	500	3410	5	1	13981411	687	-4.48	7.22	12	0.01	-1096.00	681.00	12780	20230207	-61.54	4800	20230823	2.40	12780	-61.54	20230207	4800	2.40	20230823	12780	-61.54	20230207	4800	2.40	20230823	1.05	N	139670	500	69 억		146970	N	N	0	N	00	N
33	20230828	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	10	2	0.20	3584610	729	2.76	5000	5000	4880	6340	3420	4880	4917.16	1.05	0	-59	5226	5052	4956	4782	4686	5005	4735	70	1460	500	3410	5	1	13981411	684	-4.46	7.18	12	0.01	-1096.00	681.00	12780	20230207	-61.74	4800	20230823	1.88	12780	-61.74	20230207	4800	1.88	20230823	12780	-61.74	20230207	4800	1.88	20230823	1.05	N	139670	500	69 억		146970	N	N	0	N	00	N
34	20230825	160824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-120	5	-2.40	128829590	26229	70.83	5000	5130	4860	6500	3500	5000	4911.75	1.12	0	-9415	5223	5111	4988	4876	4753	5167	4932	70	1500	500	3500	5	1	13981411	682	-4.45	7.17	12	0.19	-1096.00	681.00	12780	20230207	-61.82	4800	20230823	1.67	12780	-61.82	20230207	4800	1.67	20230823	12780	-61.82	20230207	4800	1.67	20230823	1.09	N	139670	500	69 억		156385	N	N	0	N	00	N
35	20230825	150828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-95	5	-1.90	115953825	23606	63.75	5000	5130	4860	6500	3500	5000	4912.05	1.12	0	-8198	5223	5111	4988	4876	4753	5167	4932	70	1500	500	3500	5	1	13981411	686	-4.48	7.20	12	0.17	-1096.00	681.00	12780	20230207	-61.62	4800	20230823	2.19	12780	-61.62	20230207	4800	2.19	20230823	12780	-61.62	20230207	4800	2.19	20230823	1.09	N	139670	500	69 억		156385	N	N	0	N	00	N
36	20230825	140826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-120	5	-2.40	94507760	19202	51.86	5000	5130	4880	6500	3500	5000	4921.77	1.12	0	-5943	5223	5111	4988	4876	4753	5167	4932	70	1500	500	3500	5	1	13981411	682	-4.45	7.17	12	0.14	-1096.00	681.00	12780	20230207	-61.82	4800	20230823	1.67	12780	-61.82	20230207	4800	1.67	20230823	12780	-61.82	20230207	4800	1.67	20230823	1.09	N	139670	500	69 억		156385	N	N	0	N	00	N
37	20230825	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-110	5	-2.20	82697305	16785	45.33	5000	5130	4890	6500	3500	5000	4926.86	1.12	0	-4759	5223	5111	4988	4876	4753	5167	4932	70	1500	500	3500	5	1	13981411	684	-4.46	7.18	12	0.12	-1096.00	681.00	12780	20230207	-61.74	4800	20230823	1.88	12780	-61.74	20230207	4800	1.88	20230823	12780	-61.74	20230207	4800	1.88	20230823	1.09	N	139670	500	69 억		156385	N	N	0	N	00	N
38	20230825	120822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-75	5	-1.50	63854940	12939	34.94	5000	5130	4890	6500	3500	5000	4935.08	1.12	0	-2079	5223	5111	4988	4876	4753	5167	4932	70	1500	500	3500	5	1	13981411	689	-4.49	7.23	12	0.09	-1096.00	681.00	12780	20230207	-61.46	4800	20230823	2.60	12780	-61.46	20230207	4800	2.60	20230823	12780	-61.46	20230207	4800	2.60	20230823	1.09	N	139670	500	69 억		156385	N	N	0	N	00	N
39	20230825	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-80	5	-1.60	58903110	11931	32.22	5000	5130	4890	6500	3500	5000	4936.98	1.12	0	-1711	5223	5111	4988	4876	4753	5167	4932	70	1500	500	3500	5	1	13981411	688	-4.49	7.22	12	0.09	-1096.00	681.00	12780	20230207	-61.50	4800	20230823	2.50	12780	-61.50	20230207	4800	2.50	20230823	12780	-61.50	20230207	4800	2.50	20230823	1.09	N	139670	500	69 억		156385	N	N	0	N	00	N
40	20230825	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-65	5	-1.30	30641175	6167	16.65	5000	5130	4895	6500	3500	5000	4968.57	1.12	0	-2799	5223	5111	4988	4876	4753	5167	4932	70	1500	500	3500	5	1	13981411	690	-4.50	7.25	12	0.04	-1096.00	681.00	12780	20230207	-61.38	4800	20230823	2.81	12780	-61.38	20230207	4800	2.81	20230823	12780	-61.38	20230207	4800	2.81	20230823	1.09	N	139670	500	69 억		156385	N	N	0	N	00	N
41	20230825	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	20	2	0.40	7053950	1408	3.80	5000	5130	5000	6500	3500	5000	5009.91	1.12	0	-355	5223	5111	4988	4876	4753	5167	4932	70	1500	500	3500	10	1	13981411	702	-4.58	7.37	12	0.01	-1096.00	681.00	12780	20230207	-60.72	4800	20230823	4.58	12780	-60.72	20230207	4800	4.58	20230823	12780	-60.72	20230207	4800	4.58	20230823	1.09	N	139670	500	69 억		156385	N	N	0	N	00	N
42	20230824	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	135	2	2.77	185244530	37030	80.70	4865	5100	4865	6320	3410	4865	5002.55	1.02	0	13792	5075	4970	4885	4780	4695	4927	4737	70	1455	500	3400	10	1	13981411	699	-4.56	7.34	12	0.26	-1096.00	681.00	12780	20230207	-60.88	4800	20230823	4.17	12780	-60.88	20230207	4800	4.17	20230823	12780	-60.88	20230207	4800	4.17	20230823	1.11	N	139670	500	69 억		142592	N	N	0	N	00	N
43	20230824	150815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	155	2	3.19	179591020	35900	78.24	4865	5100	4865	6320	3410	4865	5002.54	1.02	0	13669	5075	4970	4885	4780	4695	4927	4737	70	1455	500	3400	10	1	13981411	702	-4.58	7.37	12	0.26	-1096.00	681.00	12780	20230207	-60.72	4800	20230823	4.58	12780	-60.72	20230207	4800	4.58	20230823	12780	-60.72	20230207	4800	4.58	20230823	1.11	N	139670	500	69 억		142592	N	N	0	N	00	N
44	20230824	140817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	165	2	3.39	174785370	34944	76.15	4865	5100	4865	6320	3410	4865	5001.87	1.02	0	13551	5075	4970	4885	4780	4695	4927	4737	70	1455	500	3400	10	1	13981411	703	-4.59	7.39	12	0.25	-1096.00	681.00	12780	20230207	-60.64	4800	20230823	4.79	12780	-60.64	20230207	4800	4.79	20230823	12780	-60.64	20230207	4800	4.79	20230823	1.11	N	139670	500	69 억		142592	N	N	0	N	00	N
45	20230824	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	225	2	4.62	171533600	34302	74.75	4865	5100	4865	6320	3410	4865	5000.69	1.02	0	13304	5075	4970	4885	4780	4695	4927	4737	70	1455	500	3400	10	1	13981411	712	-4.64	7.47	12	0.25	-1096.00	681.00	12780	20230207	-60.17	4800	20230823	6.04	12780	-60.17	20230207	4800	6.04	20230823	12780	-60.17	20230207	4800	6.04	20230823	1.11	N	139670	500	69 억		142592	N	N	0	N	00	N
46	20230824	120823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	165	2	3.39	128475950	25808	56.24	4865	5060	4865	6320	3410	4865	4978.14	1.02	0	9216	5075	4970	4885	4780	4695	4927	4737	70	1455	500	3400	10	1	13981411	703	-4.59	7.39	12	0.18	-1096.00	681.00	12780	20230207	-60.64	4800	20230823	4.79	12780	-60.64	20230207	4800	4.79	20230823	12780	-60.64	20230207	4800	4.79	20230823	1.11	N	139670	500	69 억		142592	N	N	0	N	00	N
47	20230824	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	155	2	3.19	105481410	21235	46.28	4865	5060	4865	6320	3410	4865	4967.34	1.02	0	7732	5075	4970	4885	4780	4695	4927	4737	70	1455	500	3400	10	1	13981411	702	-4.58	7.37	12	0.15	-1096.00	681.00	12780	20230207	-60.72	4800	20230823	4.58	12780	-60.72	20230207	4800	4.58	20230823	12780	-60.72	20230207	4800	4.58	20230823	1.11	N	139670	500	69 억		142592	N	N	0	N	00	N
48	20230824	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	125	2	2.57	44400025	9003	19.62	4865	4990	4865	6320	3410	4865	4931.69	1.02	0	5176	5075	4970	4885	4780	4695	4927	4737	70	1455	500	3400	5	1	13981411	698	-4.55	7.33	12	0.06	-1096.00	681.00	12780	20230207	-60.95	4800	20230823	3.96	12780	-60.95	20230207	4800	3.96	20230823	12780	-60.95	20230207	4800	3.96	20230823	1.11	N	139670	500	69 억		142592	N	N	0	N	00	N
49	20230824	090818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	30	2	0.62	4377415	896	1.95	4865	4930	4865	6320	3410	4865	4885.51	1.02	0	315	5075	4970	4885	4780	4695	4927	4737	70	1455	500	3400	5	1	13981411	684	-4.47	7.19	12	0.01	-1096.00	681.00	12780	20230207	-61.70	4800	20230823	1.98	12780	-61.70	20230207	4800	1.98	20230823	12780	-61.70	20230207	4800	1.98	20230823	1.11	N	139670	500	69 억		142592	N	N	0	N	00	N
50	20230823	160814	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4865	-75	5	-1.52	223338455	45882	113.33	4915	4990	4800	6420	3460	4940	4867.67	0.99	0	4684	5353	5146	5023	4816	4693	5085	4755	70	1480	500	3450	5	1	13981411	680	-4.44	7.14	12	0.33	-1096.00	681.00	12780	20230207	-61.93	4800	20230823	1.35	12780	-61.93	20230207	4800	1.35	20230823	12780	-61.93	20230207	4800	1.35	20230823	1.08	N	139670	500	69 억		137908	N	N	0	N	00	N
51	20230823	150814	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4840	-100	5	-2.02	213312695	43817	108.22	4915	4990	4800	6420	3460	4940	4868.26	0.99	0	4913	5353	5146	5023	4816	4693	5085	4755	70	1480	500	3450	5	1	13981411	677	-4.42	7.11	12	0.31	-1096.00	681.00	12780	20230207	-62.13	4800	20230823	0.83	12780	-62.13	20230207	4800	0.83	20230823	12780	-62.13	20230207	4800	0.83	20230823	1.08	N	139670	500	69 억		137908	N	N	0	N	00	N
52	20230823	140821	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4850	-90	5	-1.82	171198970	35080	86.65	4915	4990	4815	6420	3460	4940	4880.24	0.99	0	4137	5353	5146	5023	4816	4693	5085	4755	70	1480	500	3450	5	1	13981411	678	-4.43	7.12	12	0.25	-1096.00	681.00	12780	20230207	-62.05	4815	20230823	0.73	12780	-62.05	20230207	4815	0.73	20230823	12780	-62.05	20230207	4815	0.73	20230823	1.08	N	139670	500	69 억		137908	N	N	0	N	00	N
53	20230823	130812	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4845	-95	5	-1.92	151601205	31047	76.68	4915	4990	4815	6420	3460	4940	4882.96	0.99	0	6574	5353	5146	5023	4816	4693	5085	4755	70	1480	500	3450	5	1	13981411	677	-4.42	7.11	12	0.22	-1096.00	681.00	12780	20230207	-62.09	4815	20230823	0.62	12780	-62.09	20230207	4815	0.62	20230823	12780	-62.09	20230207	4815	0.62	20230823	1.08	N	139670	500	69 억		137908	N	N	0	N	00	N
54	20230823	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-5	5	-0.10	65357435	13255	32.74	4915	4990	4890	6420	3460	4940	4930.78	0.99	0	3011	5353	5146	5023	4816	4693	5085	4755	70	1480	500	3450	5	1	13981411	690	-4.50	7.25	12	0.09	-1096.00	681.00	12780	20230207	-61.38	4840	20230727	1.96	12780	-61.38	20230207	4840	1.96	20230727	12780	-61.38	20230207	4840	1.96	20230727	1.08	N	139670	500	69 억		137908	N	N	0	N	00	N
55	20230823	110813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	20	2	0.40	54616450	11067	27.33	4915	4990	4890	6420	3460	4940	4935.07	0.99	0	2864	5353	5146	5023	4816	4693	5085	4755	70	1480	500	3450	5	1	13981411	693	-4.53	7.28	12	0.08	-1096.00	681.00	12780	20230207	-61.19	4840	20230727	2.48	12780	-61.19	20230207	4840	2.48	20230727	12780	-61.19	20230207	4840	2.48	20230727	1.08	N	139670	500	69 억		137908	N	N	0	N	00	N
56	20230823	100813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-15	5	-0.30	25875090	5258	12.99	4915	4970	4890	6420	3460	4940	4921.09	0.99	0	-667	5353	5146	5023	4816	4693	5085	4755	70	1480	500	3450	5	1	13981411	689	-4.49	7.23	12	0.04	-1096.00	681.00	12780	20230207	-61.46	4840	20230727	1.76	12780	-61.46	20230207	4840	1.76	20230727	12780	-61.46	20230207	4840	1.76	20230727	1.08	N	139670	500	69 억		137908	N	N	0	N	00	N
57	20230823	090821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-5	5	-0.10	9631820	1961	4.84	4915	4935	4900	6420	3460	4940	4911.69	0.99	0	-1332	5353	5146	5023	4816	4693	5085	4755	70	1480	500	3450	5	1	13981411	690	-4.50	7.25	12	0.01	-1096.00	681.00	12780	20230207	-61.38	4840	20230727	1.96	12780	-61.38	20230207	4840	1.96	20230727	12780	-61.38	20230207	4840	1.96	20230727	1.08	N	139670	500	69 억		137908	N	N	0	N	00	N
58	20230822	160810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-150	5	-2.95	198362585	39856	154.59	5100	5230	4900	6610	3570	5090	4977.01	1.01	0	-2808	5460	5275	5095	4910	4730	5367	5002	70	1520	500	3560	5	1	13981411	691	-4.51	7.25	12	0.29	-1096.00	681.00	12780	20230207	-61.35	4840	20230727	2.07	12780	-61.35	20230207	4840	2.07	20230727	12780	-61.35	20230207	4840	2.07	20230727	1.08	N	139670	500	69 억		140986	N	N	0	N	00	N
59	20230822	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-150	5	-2.95	193415415	38854	150.70	5100	5230	4900	6610	3570	5090	4978.01	1.01	0	-2800	5460	5275	5095	4910	4730	5367	5002	70	1520	500	3560	5	1	13981411	691	-4.51	7.25	12	0.28	-1096.00	681.00	12780	20230207	-61.35	4840	20230727	2.07	12780	-61.35	20230207	4840	2.07	20230727	12780	-61.35	20230207	4840	2.07	20230727	1.08	N	139670	500	69 억		140986	N	N	0	N	00	N
60	20230822	140812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-135	5	-2.65	128961890	25759	99.91	5100	5230	4925	6610	3570	5090	5006.48	1.01	0	655	5460	5275	5095	4910	4730	5367	5002	70	1520	500	3560	5	1	13981411	693	-4.52	7.28	12	0.18	-1096.00	681.00	12780	20230207	-61.23	4840	20230727	2.38	12780	-61.23	20230207	4840	2.38	20230727	12780	-61.23	20230207	4840	2.38	20230727	1.08	N	139670	500	69 억		140986	N	N	0	N	00	N
61	20230822	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-90	5	-1.77	121607870	24282	94.18	5100	5230	4925	6610	3570	5090	5008.15	1.01	0	1547	5460	5275	5095	4910	4730	5367	5002	70	1520	500	3560	10	1	13981411	699	-4.56	7.34	12	0.17	-1096.00	681.00	12780	20230207	-60.88	4840	20230727	3.31	12780	-60.88	20230207	4840	3.31	20230727	12780	-60.88	20230207	4840	3.31	20230727	1.08	N	139670	500	69 억		140986	N	N	0	N	00	N
62	20230822	120757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-100	5	-1.96	117259600	23410	90.80	5100	5230	4925	6610	3570	5090	5008.95	1.01	0	2050	5460	5275	5095	4910	4730	5367	5002	70	1520	500	3560	5	1	13981411	698	-4.55	7.33	12	0.17	-1096.00	681.00	12780	20230207	-60.95	4840	20230727	3.10	12780	-60.95	20230207	4840	3.10	20230727	12780	-60.95	20230207	4840	3.10	20230727	1.08	N	139670	500	69 억		140986	N	N	0	N	00	N
63	20230822	110809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-40	5	-0.79	73789545	14641	56.79	5100	5230	4990	6610	3570	5090	5039.93	1.01	0	-1190	5460	5275	5095	4910	4730	5367	5002	70	1520	500	3560	10	1	13981411	706	-4.61	7.42	12	0.10	-1096.00	681.00	12780	20230207	-60.49	4840	20230727	4.34	12780	-60.49	20230207	4840	4.34	20230727	12780	-60.49	20230207	4840	4.34	20230727	1.08	N	139670	500	69 억		140986	N	N	0	N	00	N
64	20230822	100805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-10	5	-0.20	59030775	11695	45.36	5100	5230	4990	6610	3570	5090	5047.52	1.01	0	-277	5460	5275	5095	4910	4730	5367	5002	70	1520	500	3560	10	1	13981411	710	-4.64	7.46	12	0.08	-1096.00	681.00	12780	20230207	-60.25	4840	20230727	4.96	12780	-60.25	20230207	4840	4.96	20230727	12780	-60.25	20230207	4840	4.96	20230727	1.08	N	139670	500	69 억		140986	N	N	0	N	00	N
65	20230822	090808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	10	2	0.20	5802820	1131	4.39	5100	5230	5100	6610	3570	5090	5130.70	1.01	0	-39	5460	5275	5095	4910	4730	5367	5002	70	1520	500	3560	10	1	13981411	713	-4.65	7.49	12	0.01	-1096.00	681.00	12780	20230207	-60.09	4840	20230727	5.37	12780	-60.09	20230207	4840	5.37	20230727	12780	-60.09	20230207	4840	5.37	20230727	1.08	N	139670	500	69 억		140986	N	N	0	N	00	N
66	20230821	160805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	100	2	2.00	130211550	25673	127.83	4965	5280	4915	6480	3495	4990	5071.19	0.99	0	2941	5086	5037	4961	4912	4836	5062	4937	70	1490	500	3490	10	1	13981411	712	-4.64	7.47	12	0.18	-1096.00	681.00	12780	20230207	-60.17	4840	20230727	5.17	12780	-60.17	20230207	4840	5.17	20230727	12780	-60.17	20230207	4840	5.17	20230727	1.14	N	139670	500	69 억		138045	N	N	0	N	00	N
67	20230821	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	150	2	3.01	114062690	22500	112.04	4965	5280	4915	6480	3495	4990	5069.45	0.99	0	3244	5086	5037	4961	4912	4836	5062	4937	70	1490	500	3490	10	1	13981411	719	-4.69	7.55	12	0.16	-1096.00	681.00	12780	20230207	-59.78	4840	20230727	6.20	12780	-59.78	20230207	4840	6.20	20230727	12780	-59.78	20230207	4840	6.20	20230727	1.14	N	139670	500	69 억		138045	N	N	0	N	00	N
68	20230821	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	110	2	2.20	108173210	21349	106.30	4965	5280	4915	6480	3495	4990	5066.90	0.99	0	3637	5086	5037	4961	4912	4836	5062	4937	70	1490	500	3490	10	1	13981411	713	-4.65	7.49	12	0.15	-1096.00	681.00	12780	20230207	-60.09	4840	20230727	5.37	12780	-60.09	20230207	4840	5.37	20230727	12780	-60.09	20230207	4840	5.37	20230727	1.14	N	139670	500	69 억		138045	N	N	0	N	00	N
69	20230821	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	70	2	1.40	55662970	11084	55.19	4965	5100	4915	6480	3495	4990	5021.92	0.99	0	1413	5086	5037	4961	4912	4836	5062	4937	70	1490	500	3490	10	1	13981411	707	-4.62	7.43	12	0.08	-1096.00	681.00	12780	20230207	-60.41	4840	20230727	4.55	12780	-60.41	20230207	4840	4.55	20230727	12780	-60.41	20230207	4840	4.55	20230727	1.14	N	139670	500	69 억		138045	N	N	0	N	00	N
70	20230821	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	80	2	1.60	39166230	7813	38.90	4965	5100	4915	6480	3495	4990	5012.96	0.99	0	1975	5086	5037	4961	4912	4836	5062	4937	70	1490	500	3490	10	1	13981411	709	-4.63	7.44	12	0.06	-1096.00	681.00	12780	20230207	-60.33	4840	20230727	4.75	12780	-60.33	20230207	4840	4.75	20230727	12780	-60.33	20230207	4840	4.75	20230727	1.14	N	139670	500	69 억		138045	N	N	0	N	00	N
71	20230821	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	60	2	1.20	34125680	6815	33.93	4965	5100	4915	6480	3495	4990	5007.44	0.99	0	1239	5086	5037	4961	4912	4836	5062	4937	70	1490	500	3490	10	1	13981411	706	-4.61	7.42	12	0.05	-1096.00	681.00	12780	20230207	-60.49	4840	20230727	4.34	12780	-60.49	20230207	4840	4.34	20230727	12780	-60.49	20230207	4840	4.34	20230727	1.14	N	139670	500	69 억		138045	N	N	0	N	00	N
72	20230821	100805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	80	2	1.60	20389570	4090	20.37	4965	5100	4915	6480	3495	4990	4985.22	0.99	0	-41	5086	5037	4961	4912	4836	5062	4937	70	1490	500	3490	10	1	13981411	709	-4.63	7.44	12	0.03	-1096.00	681.00	12780	20230207	-60.33	4840	20230727	4.75	12780	-60.33	20230207	4840	4.75	20230727	12780	-60.33	20230207	4840	4.75	20230727	1.14	N	139670	500	69 억		138045	N	N	0	N	00	N
73	20230821	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	-5	5	-0.10	4124445	831	4.14	4965	4985	4955	6480	3495	4990	4963.23	0.99	0	356	5086	5037	4961	4912	4836	5062	4937	70	1490	500	3490	5	1	13981411	697	-4.55	7.32	12	0.01	-1096.00	681.00	12780	20230207	-60.99	4840	20230727	3.00	12780	-60.99	20230207	4840	3.00	20230727	12780	-60.99	20230207	4840	3.00	20230727	1.14	N	139670	500	69 억		138045	N	N	0	N	00	N
74	20230818	160806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-60	5	-1.19	99041385	20046	90.36	4960	5010	4885	6560	3540	5050	4940.69	1.00	0	-2493	5196	5122	5026	4952	4856	5075	4905	70	1510	500	3530	5	1	13981411	698	-4.55	7.33	12	0.14	-1096.00	681.00	12780	20230207	-60.95	4840	20230727	3.10	12780	-60.95	20230207	4840	3.10	20230727	12780	-60.95	20230207	4840	3.10	20230727	1.14	N	139670	500	69 억		140458	N	N	0	N	00	N
75	20230818	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	-65	5	-1.29	92270550	18687	84.24	4960	5010	4885	6560	3540	5050	4937.69	1.00	0	-2324	5196	5122	5026	4952	4856	5075	4905	70	1510	500	3530	5	1	13981411	697	-4.55	7.32	12	0.13	-1096.00	681.00	12780	20230207	-60.99	4840	20230727	3.00	12780	-60.99	20230207	4840	3.00	20230727	12780	-60.99	20230207	4840	3.00	20230727	1.14	N	139670	500	69 억		140458	N	N	0	N	00	N
76	20230818	140805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-80	5	-1.58	82097125	16639	75.00	4960	4990	4885	6560	3540	5050	4934.02	1.00	0	-1976	5196	5122	5026	4952	4856	5075	4905	70	1510	500	3530	5	1	13981411	695	-4.53	7.30	12	0.12	-1096.00	681.00	12780	20230207	-61.11	4840	20230727	2.69	12780	-61.11	20230207	4840	2.69	20230727	12780	-61.11	20230207	4840	2.69	20230727	1.14	N	139670	500	69 억		140458	N	N	0	N	00	N
77	20230818	130758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-75	5	-1.49	75744025	15355	69.22	4960	4990	4885	6560	3540	5050	4932.86	1.00	0	-1939	5196	5122	5026	4952	4856	5075	4905	70	1510	500	3530	5	1	13981411	696	-4.54	7.31	12	0.11	-1096.00	681.00	12780	20230207	-61.07	4840	20230727	2.79	12780	-61.07	20230207	4840	2.79	20230727	12780	-61.07	20230207	4840	2.79	20230727	1.14	N	139670	500	69 억		140458	N	N	0	N	00	N
78	20230818	120811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-100	5	-1.98	67658910	13720	61.85	4960	4990	4885	6560	3540	5050	4931.41	1.00	0	-1579	5196	5122	5026	4952	4856	5075	4905	70	1510	500	3530	5	1	13981411	692	-4.52	7.27	12	0.10	-1096.00	681.00	12780	20230207	-61.27	4840	20230727	2.27	12780	-61.27	20230207	4840	2.27	20230727	12780	-61.27	20230207	4840	2.27	20230727	1.14	N	139670	500	69 억		140458	N	N	0	N	00	N
79	20230818	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-85	5	-1.68	53146055	10792	48.65	4960	4975	4885	6560	3540	5050	4924.58	1.00	0	-2698	5196	5122	5026	4952	4856	5075	4905	70	1510	500	3530	5	1	13981411	694	-4.53	7.29	12	0.08	-1096.00	681.00	12780	20230207	-61.15	4840	20230727	2.58	12780	-61.15	20230207	4840	2.58	20230727	12780	-61.15	20230207	4840	2.58	20230727	1.14	N	139670	500	69 억		140458	N	N	0	N	00	N
80	20230818	100805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-140	5	-2.77	36628600	7433	33.51	4960	4975	4900	6560	3540	5050	4927.84	1.00	0	-3179	5196	5122	5026	4952	4856	5075	4905	70	1510	500	3530	5	1	13981411	686	-4.48	7.21	12	0.05	-1096.00	681.00	12780	20230207	-61.58	4840	20230727	1.45	12780	-61.58	20230207	4840	1.45	20230727	12780	-61.58	20230207	4840	1.45	20230727	1.14	N	139670	500	69 억		140458	N	N	0	N	00	N
81	20230818	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-95	5	-1.88	8288335	1672	7.54	4960	4965	4920	6560	3540	5050	4957.14	1.00	0	-486	5196	5122	5026	4952	4856	5075	4905	70	1510	500	3530	5	1	13981411	693	-4.52	7.28	12	0.01	-1096.00	681.00	12780	20230207	-61.23	4840	20230727	2.38	12780	-61.23	20230207	4840	2.38	20230727	12780	-61.23	20230207	4840	2.38	20230727	1.14	N	139670	500	69 억		140458	N	N	0	N	00	N
82	20230817	160805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-50	5	-0.98	104402775	20858	79.87	5090	5100	4930	6630	3570	5100	5005.37	1.00	0	1264	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3570	10	1	13981411	706	-4.61	7.42	12	0.15	-1096.00	681.00	12780	20230207	-60.49	4840	20230727	4.34	12780	-60.49	20230207	4840	4.34	20230727	12780	-60.49	20230207	4840	4.34	20230727	1.15	N	139670	500	69 억		139194	N	N	0	N	00	N
83	20230817	150810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-50	5	-0.98	96524930	19290	73.87	5090	5100	4930	6630	3570	5100	5003.86	1.00	0	1153	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3570	10	1	13981411	706	-4.61	7.42	12	0.14	-1096.00	681.00	12780	20230207	-60.49	4840	20230727	4.34	12780	-60.49	20230207	4840	4.34	20230727	12780	-60.49	20230207	4840	4.34	20230727	1.15	N	139670	500	69 억		139194	N	N	0	N	00	N
84	20230817	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-60	5	-1.18	83037760	16613	63.61	5090	5100	4930	6630	3570	5100	4998.33	1.00	0	1155	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3570	10	1	13981411	705	-4.60	7.40	12	0.12	-1096.00	681.00	12780	20230207	-60.56	4840	20230727	4.13	12780	-60.56	20230207	4840	4.13	20230727	12780	-60.56	20230207	4840	4.13	20230727	1.15	N	139670	500	69 억		139194	N	N	0	N	00	N
85	20230817	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-90	5	-1.76	72831360	14574	55.81	5090	5100	4930	6630	3570	5100	4997.31	1.00	0	619	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3570	10	1	13981411	700	-4.57	7.36	12	0.10	-1096.00	681.00	12780	20230207	-60.80	4840	20230727	3.51	12780	-60.80	20230207	4840	3.51	20230727	12780	-60.80	20230207	4840	3.51	20230727	1.15	N	139670	500	69 억		139194	N	N	0	N	00	N
86	20230817	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-70	5	-1.37	53466805	10710	41.01	5090	5100	4930	6630	3570	5100	4992.18	1.00	0	-596	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3570	10	1	13981411	703	-4.59	7.39	12	0.08	-1096.00	681.00	12780	20230207	-60.64	4840	20230727	3.93	12780	-60.64	20230207	4840	3.93	20230727	12780	-60.64	20230207	4840	3.93	20230727	1.15	N	139670	500	69 억		139194	N	N	0	N	00	N
87	20230817	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-100	5	-1.96	37153680	7456	28.55	5090	5100	4930	6630	3570	5100	4982.98	1.00	0	-1138	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3570	10	1	13981411	699	-4.56	7.34	12	0.05	-1096.00	681.00	12780	20230207	-60.88	4840	20230727	3.31	12780	-60.88	20230207	4840	3.31	20230727	12780	-60.88	20230207	4840	3.31	20230727	1.15	N	139670	500	69 억		139194	N	N	0	N	00	N
88	20230817	100759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-80	5	-1.57	30636560	6147	23.54	5090	5100	4930	6630	3570	5100	4983.89	1.00	0	-115	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3570	10	1	13981411	702	-4.58	7.37	12	0.04	-1096.00	681.00	12780	20230207	-60.72	4840	20230727	3.72	12780	-60.72	20230207	4840	3.72	20230727	12780	-60.72	20230207	4840	3.72	20230727	1.15	N	139670	500	69 억		139194	N	N	0	N	00	N
89	20230817	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-125	5	-2.45	6667670	1328	5.09	5090	5100	4965	6630	3570	5100	5020.54	1.00	0	-62	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3570	5	1	13981411	696	-4.54	7.31	12	0.01	-1096.00	681.00	12780	20230207	-61.07	4840	20230727	2.79	12780	-61.07	20230207	4840	2.79	20230727	12780	-61.07	20230207	4840	2.79	20230727	1.15	N	139670	500	69 억		139194	N	N	0	N	00	N
90	20230816	160804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-290	5	-5.38	133833790	25943	120.33	5300	5300	5060	7000	3780	5390	5158.83	1.02	0	-3960	5643	5516	5453	5326	5263	5485	5295	70	1610	500	3770	10	1	13981411	713	-4.65	7.49	12	0.19	-1096.00	681.00	12780	20230207	-60.09	4840	20230727	5.37	12780	-60.09	20230207	4840	5.37	20230727	12780	-60.09	20230207	4840	5.37	20230727	1.14	N	139670	500	69 억		142992	N	N	0	N	00	N
91	20230816	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-250	5	-4.64	130205910	25234	117.05	5300	5300	5060	7000	3780	5390	5159.94	1.02	0	-3768	5643	5516	5453	5326	5263	5485	5295	70	1610	500	3770	10	1	13981411	719	-4.69	7.55	12	0.18	-1096.00	681.00	12780	20230207	-59.78	4840	20230727	6.20	12780	-59.78	20230207	4840	6.20	20230727	12780	-59.78	20230207	4840	6.20	20230727	1.14	N	139670	500	69 억		142992	N	N	0	N	00	N
92	20230816	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-270	5	-5.01	104745420	20244	93.90	5300	5300	5120	7000	3780	5390	5174.15	1.02	0	-1411	5643	5516	5453	5326	5263	5485	5295	70	1610	500	3770	10	1	13981411	716	-4.67	7.52	12	0.14	-1096.00	681.00	12780	20230207	-59.94	4840	20230727	5.79	12780	-59.94	20230207	4840	5.79	20230727	12780	-59.94	20230207	4840	5.79	20230727	1.14	N	139670	500	69 억		142992	N	N	0	N	00	N
93	20230816	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-220	5	-4.08	87301270	16848	78.15	5300	5300	5130	7000	3780	5390	5181.70	1.02	0	307	5643	5516	5453	5326	5263	5485	5295	70	1610	500	3770	10	1	13981411	723	-4.72	7.59	12	0.12	-1096.00	681.00	12780	20230207	-59.55	4840	20230727	6.82	12780	-59.55	20230207	4840	6.82	20230727	12780	-59.55	20230207	4840	6.82	20230727	1.14	N	139670	500	69 억		142992	N	N	0	N	00	N
94	20230816	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-180	5	-3.34	84475270	16303	75.62	5300	5300	5130	7000	3780	5390	5181.58	1.02	0	69	5643	5516	5453	5326	5263	5485	5295	70	1610	500	3770	10	1	13981411	728	-4.75	7.65	12	0.12	-1096.00	681.00	12780	20230207	-59.23	4840	20230727	7.64	12780	-59.23	20230207	4840	7.64	20230727	12780	-59.23	20230207	4840	7.64	20230727	1.14	N	139670	500	69 억		142992	N	N	0	N	00	N
95	20230816	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-190	5	-3.53	79079670	15262	70.79	5300	5300	5130	7000	3780	5390	5181.47	1.02	0	260	5643	5516	5453	5326	5263	5485	5295	70	1610	500	3770	10	1	13981411	727	-4.74	7.64	12	0.11	-1096.00	681.00	12780	20230207	-59.31	4840	20230727	7.44	12780	-59.31	20230207	4840	7.44	20230727	12780	-59.31	20230207	4840	7.44	20230727	1.14	N	139670	500	69 억		142992	N	N	0	N	00	N
96	20230816	100805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-160	5	-2.97	43610410	8398	38.95	5300	5300	5130	7000	3780	5390	5192.95	1.02	0	-1478	5643	5516	5453	5326	5263	5485	5295	70	1610	500	3770	10	1	13981411	731	-4.77	7.68	12	0.06	-1096.00	681.00	12780	20230207	-59.08	4840	20230727	8.06	12780	-59.08	20230207	4840	8.06	20230727	12780	-59.08	20230207	4840	8.06	20230727	1.14	N	139670	500	69 억		142992	N	N	0	N	00	N
97	20230816	090802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-150	5	-2.78	18932590	3626	16.82	5300	5300	5180	7000	3780	5390	5221.34	1.02	0	1338	5643	5516	5453	5326	5263	5485	5295	70	1610	500	3770	10	1	13981411	733	-4.78	7.69	12	0.03	-1096.00	681.00	12780	20230207	-59.00	4840	20230727	8.26	12780	-59.00	20230207	4840	8.26	20230727	12780	-59.00	20230207	4840	8.26	20230727	1.14	N	139670	500	69 억		142992	N	N	0	N	00	N
98	20230814	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-60	5	-1.10	117519780	21484	42.16	5450	5580	5390	7080	3820	5450	5470.16	1.08	0	-7862	5983	5716	5413	5146	4843	5850	5280	70	1630	500	3810	10	1	13981411	754	-4.92	7.91	12	0.15	-1096.00	681.00	12780	20230207	-57.82	4840	20230727	11.36	12780	-57.82	20230207	4840	11.36	20230727	12780	-57.82	20230207	4840	11.36	20230727	1.15	N	139670	500	69 억		150791	N	N	0	N	00	N
99	20230814	150752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-10	5	-0.18	111244800	20325	39.89	5450	5580	5400	7080	3820	5450	5473.36	1.08	0	-7844	5983	5716	5413	5146	4843	5850	5280	70	1630	500	3810	10	1	13981411	761	-4.96	7.99	12	0.15	-1096.00	681.00	12780	20230207	-57.43	4840	20230727	12.40	12780	-57.43	20230207	4840	12.40	20230727	12780	-57.43	20230207	4840	12.40	20230727	1.15	N	139670	500	69 억		150791	N	N	0	N	00	N
100	20230814	140753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-10	5	-0.18	101561540	18539	36.38	5450	5580	5400	7080	3820	5450	5478.35	1.08	0	-6760	5983	5716	5413	5146	4843	5850	5280	70	1630	500	3810	10	1	13981411	761	-4.96	7.99	12	0.13	-1096.00	681.00	12780	20230207	-57.43	4840	20230727	12.40	12780	-57.43	20230207	4840	12.40	20230727	12780	-57.43	20230207	4840	12.40	20230727	1.15	N	139670	500	69 억		150791	N	N	0	N	00	N
101	20230814	130746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-30	5	-0.55	95928950	17504	34.35	5450	5580	5400	7080	3820	5450	5480.50	1.08	0	-5981	5983	5716	5413	5146	4843	5850	5280	70	1630	500	3810	10	1	13981411	758	-4.95	7.96	12	0.13	-1096.00	681.00	12780	20230207	-57.59	4840	20230727	11.98	12780	-57.59	20230207	4840	11.98	20230727	12780	-57.59	20230207	4840	11.98	20230727	1.15	N	139670	500	69 억		150791	N	N	0	N	00	N
102	20230814	120751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	0	3	0.00	79053850	14400	28.26	5450	5580	5410	7080	3820	5450	5490.00	1.08	0	-5003	5983	5716	5413	5146	4843	5850	5280	70	1630	500	3810	10	1	13981411	762	-4.97	8.00	12	0.10	-1096.00	681.00	12780	20230207	-57.36	4840	20230727	12.60	12780	-57.36	20230207	4840	12.60	20230727	12780	-57.36	20230207	4840	12.60	20230727	1.15	N	139670	500	69 억		150791	N	N	0	N	00	N
103	20230814	110747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	90	2	1.65	51003610	9267	18.19	5450	5580	5430	7080	3820	5450	5504.11	1.08	0	-2184	5983	5716	5413	5146	4843	5850	5280	70	1630	500	3810	10	1	13981411	775	-5.05	8.14	12	0.07	-1096.00	681.00	12780	20230207	-56.65	4840	20230727	14.46	12780	-56.65	20230207	4840	14.46	20230727	12780	-56.65	20230207	4840	14.46	20230727	1.15	N	139670	500	69 억		150791	N	N	0	N	00	N
104	20230814	100748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	110	2	2.02	43465340	7907	15.52	5450	5560	5430	7080	3820	5450	5497.40	1.08	0	-1910	5983	5716	5413	5146	4843	5850	5280	70	1630	500	3810	10	1	13981411	777	-5.07	8.16	12	0.06	-1096.00	681.00	12780	20230207	-56.49	4840	20230727	14.88	12780	-56.49	20230207	4840	14.88	20230727	12780	-56.49	20230207	4840	14.88	20230727	1.15	N	139670	500	69 억		150791	N	N	0	N	00	N
105	20230814	090747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	10	2	0.18	8689790	1596	3.13	5450	5490	5430	7080	3820	5450	5444.54	1.08	0	-1176	5983	5716	5413	5146	4843	5850	5280	70	1630	500	3810	10	1	13981411	763	-4.98	8.02	12	0.01	-1096.00	681.00	12780	20230207	-57.28	4840	20230727	12.81	12780	-57.28	20230207	4840	12.81	20230727	12780	-57.28	20230207	4840	12.81	20230727	1.15	N	139670	500	69 억		150791	N	N	0	N	00	N
106	20230811	160748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	260	2	5.01	276460770	50565	160.98	5180	5680	5110	6740	3640	5190	5467.43	0.98	0	12841	5510	5350	5200	5040	4890	5275	4965	70	1550	500	3630	10	1	13981411	762	-4.97	8.00	12	0.36	-1096.00	681.00	12780	20230207	-57.36	4840	20230727	12.60	12780	-57.36	20230207	4840	12.60	20230727	12780	-57.36	20230207	4840	12.60	20230727	1.19	N	139670	500	69 억		136551	N	N	0	N	00	N
107	20230811	150743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	320	2	6.17	268667840	49135	156.43	5180	5680	5110	6740	3640	5190	5467.95	0.98	0	12483	5510	5350	5200	5040	4890	5275	4965	70	1550	500	3630	10	1	13981411	770	-5.03	8.09	12	0.35	-1096.00	681.00	12780	20230207	-56.89	4840	20230727	13.84	12780	-56.89	20230207	4840	13.84	20230727	12780	-56.89	20230207	4840	13.84	20230727	1.19	N	139670	500	69 억		136551	N	N	0	N	00	N
108	20230811	140741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	350	2	6.74	238264670	43602	138.82	5180	5680	5110	6740	3640	5190	5464.54	0.98	0	12513	5510	5350	5200	5040	4890	5275	4965	70	1550	500	3630	10	1	13981411	775	-5.05	8.14	12	0.31	-1096.00	681.00	12780	20230207	-56.65	4840	20230727	14.46	12780	-56.65	20230207	4840	14.46	20230727	12780	-56.65	20230207	4840	14.46	20230727	1.19	N	139670	500	69 억		136551	N	N	0	N	00	N
109	20230811	130740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	330	2	6.36	218956420	40097	127.66	5180	5680	5110	6740	3640	5190	5460.67	0.98	0	11741	5510	5350	5200	5040	4890	5275	4965	70	1550	500	3630	10	1	13981411	772	-5.04	8.11	12	0.29	-1096.00	681.00	12780	20230207	-56.81	4840	20230727	14.05	12780	-56.81	20230207	4840	14.05	20230727	12780	-56.81	20230207	4840	14.05	20230727	1.19	N	139670	500	69 억		136551	N	N	0	N	00	N
110	20230811	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	380	2	7.32	192062580	35221	112.13	5180	5680	5110	6740	3640	5190	5453.07	0.98	0	9132	5510	5350	5200	5040	4890	5275	4965	70	1550	500	3630	10	1	13981411	779	-5.08	8.18	12	0.25	-1096.00	681.00	12780	20230207	-56.42	4840	20230727	15.08	12780	-56.42	20230207	4840	15.08	20230727	12780	-56.42	20230207	4840	15.08	20230727	1.19	N	139670	500	69 억		136551	N	N	0	N	00	N
111	20230811	110734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	180	2	3.47	54177530	10229	32.57	5180	5390	5110	6740	3640	5190	5296.46	0.98	0	4696	5510	5350	5200	5040	4890	5275	4965	70	1550	500	3630	10	1	13981411	751	-4.90	7.89	12	0.07	-1096.00	681.00	12780	20230207	-57.98	4840	20230727	10.95	12780	-57.98	20230207	4840	10.95	20230727	12780	-57.98	20230207	4840	10.95	20230727	1.19	N	139670	500	69 억		136551	N	N	0	N	00	N
112	20230811	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	140	2	2.70	35931180	6823	21.72	5180	5340	5110	6740	3640	5190	5266.18	0.98	0	3402	5510	5350	5200	5040	4890	5275	4965	70	1550	500	3630	10	1	13981411	745	-4.86	7.83	12	0.05	-1096.00	681.00	12780	20230207	-58.29	4840	20230727	10.12	12780	-58.29	20230207	4840	10.12	20230727	12780	-58.29	20230207	4840	10.12	20230727	1.19	N	139670	500	69 억		136551	N	N	0	N	00	N
113	20230811	090741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	0	3	0.00	6534990	1257	4.00	5180	5290	5110	6740	3640	5190	5198.88	0.98	0	-420	5510	5350	5200	5040	4890	5275	4965	70	1550	500	3630	10	1	13981411	726	-4.74	7.62	12	0.01	-1096.00	681.00	12780	20230207	-59.39	4840	20230727	7.23	12780	-59.39	20230207	4840	7.23	20230727	12780	-59.39	20230207	4840	7.23	20230727	1.19	N	139670	500	69 억		136551	N	N	0	N	00	N
114	20230810	160732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-130	5	-2.44	163138300	31379	32.88	5320	5360	5050	6910	3730	5320	5198.97	0.95	0	3124	5820	5570	5280	5030	4740	5695	5155	70	1590	500	3720	10	1	13981411	726	-4.74	7.62	12	0.22	-1096.00	681.00	12780	20230207	-59.39	4840	20230727	7.23	12780	-59.39	20230207	4840	7.23	20230727	12780	-59.39	20230207	4840	7.23	20230727	1.19	N	139670	500	69 억		133356	N	N	0	N	00	N
115	20230810	150731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-70	5	-1.32	159204560	30622	32.09	5320	5360	5050	6910	3730	5320	5199.03	0.95	0	3018	5820	5570	5280	5030	4740	5695	5155	70	1590	500	3720	10	1	13981411	734	-4.79	7.71	12	0.22	-1096.00	681.00	12780	20230207	-58.92	4840	20230727	8.47	12780	-58.92	20230207	4840	8.47	20230727	12780	-58.92	20230207	4840	8.47	20230727	1.19	N	139670	500	69 억		133356	N	N	0	N	00	N
116	20230810	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-30	5	-0.56	129017200	24856	26.05	5320	5360	5050	6910	3730	5320	5190.59	0.95	0	2594	5820	5570	5280	5030	4740	5695	5155	70	1590	500	3720	10	1	13981411	740	-4.83	7.77	12	0.18	-1096.00	681.00	12780	20230207	-58.61	4840	20230727	9.30	12780	-58.61	20230207	4840	9.30	20230727	12780	-58.61	20230207	4840	9.30	20230727	1.19	N	139670	500	69 억		133356	N	N	0	N	00	N
117	20230810	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-100	5	-1.88	116933200	22543	23.62	5320	5360	5050	6910	3730	5320	5187.12	0.95	0	2735	5820	5570	5280	5030	4740	5695	5155	70	1590	500	3720	10	1	13981411	730	-4.76	7.67	12	0.16	-1096.00	681.00	12780	20230207	-59.15	4840	20230727	7.85	12780	-59.15	20230207	4840	7.85	20230727	12780	-59.15	20230207	4840	7.85	20230727	1.19	N	139670	500	69 억		133356	N	N	0	N	00	N
118	20230810	120738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-120	5	-2.26	107658660	20749	21.74	5320	5360	5050	6910	3730	5320	5188.62	0.95	0	2068	5820	5570	5280	5030	4740	5695	5155	70	1590	500	3720	10	1	13981411	727	-4.74	7.64	12	0.15	-1096.00	681.00	12780	20230207	-59.31	4840	20230727	7.44	12780	-59.31	20230207	4840	7.44	20230727	12780	-59.31	20230207	4840	7.44	20230727	1.19	N	139670	500	69 억		133356	N	N	0	N	00	N
119	20230810	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-90	5	-1.69	106473790	20521	21.50	5320	5360	5050	6910	3730	5320	5188.53	0.95	0	2068	5820	5570	5280	5030	4740	5695	5155	70	1590	500	3720	10	1	13981411	731	-4.77	7.68	12	0.15	-1096.00	681.00	12780	20230207	-59.08	4840	20230727	8.06	12780	-59.08	20230207	4840	8.06	20230727	12780	-59.08	20230207	4840	8.06	20230727	1.19	N	139670	500	69 억		133356	N	N	0	N	00	N
120	20230810	100734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-150	5	-2.82	84914390	16376	17.16	5320	5360	5050	6910	3730	5320	5185.29	0.95	0	2075	5820	5570	5280	5030	4740	5695	5155	70	1590	500	3720	10	1	13981411	723	-4.72	7.59	12	0.12	-1096.00	681.00	12780	20230207	-59.55	4840	20230727	6.82	12780	-59.55	20230207	4840	6.82	20230727	12780	-59.55	20230207	4840	6.82	20230727	1.19	N	139670	500	69 억		133356	N	N	0	N	00	N
121	20230810	090742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-80	5	-1.50	18240290	3451	3.62	5320	5360	5240	6910	3730	5320	5285.51	0.95	0	0	5820	5570	5280	5030	4740	5695	5155	70	1590	500	3720	10	1	13981411	733	-4.78	7.69	12	0.02	-1096.00	681.00	12780	20230207	-59.00	4840	20230727	8.26	12780	-59.00	20230207	4840	8.26	20230727	12780	-59.00	20230207	4840	8.26	20230727	1.19	N	139670	500	69 억		133356	N	N	0	N	00	N
122	20230809	160732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	200	2	3.91	502545570	95303	245.55	5120	5530	4990	6650	3590	5120	5273.13	0.86	0	13084	5406	5262	5146	5002	4886	5205	4945	70	1530	500	3580	10	1	13981411	744	-4.85	7.81	12	0.68	-1096.00	681.00	12780	20230207	-58.37	4840	20230727	9.92	12780	-58.37	20230207	4840	9.92	20230727	12780	-58.37	20230207	4840	9.92	20230727	1.20	N	139670	500	69 억		120474	N	N	0	N	00	N
123	20230809	150723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	180	2	3.52	484464170	91905	236.80	5120	5530	4990	6650	3590	5120	5271.36	0.86	0	14045	5406	5262	5146	5002	4886	5205	4945	70	1530	500	3580	10	1	13981411	741	-4.84	7.78	12	0.66	-1096.00	681.00	12780	20230207	-58.53	4840	20230727	9.50	12780	-58.53	20230207	4840	9.50	20230727	12780	-58.53	20230207	4840	9.50	20230727	1.20	N	139670	500	69 억		120474	N	N	0	N	00	N
124	20230809	140722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	140	2	2.73	440364600	83555	215.28	5120	5530	4990	6650	3590	5120	5270.36	0.86	0	12207	5406	5262	5146	5002	4886	5205	4945	70	1530	500	3580	10	1	13981411	735	-4.80	7.72	12	0.60	-1096.00	681.00	12780	20230207	-58.84	4840	20230727	8.68	12780	-58.84	20230207	4840	8.68	20230727	12780	-58.84	20230207	4840	8.68	20230727	1.20	N	139670	500	69 억		120474	N	N	0	N	00	N
125	20230809	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	290	2	5.66	382129840	72621	187.11	5120	5530	4990	6650	3590	5120	5261.97	0.86	0	8801	5406	5262	5146	5002	4886	5205	4945	70	1530	500	3580	10	1	13981411	756	-4.94	7.94	12	0.52	-1096.00	681.00	12780	20230207	-57.67	4840	20230727	11.78	12780	-57.67	20230207	4840	11.78	20230727	12780	-57.67	20230207	4840	11.78	20230727	1.20	N	139670	500	69 억		120474	N	N	0	N	00	N
126	20230809	120736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	30	2	0.59	113777670	22513	58.01	5120	5200	4990	6650	3590	5120	5053.87	0.86	0	8399	5406	5262	5146	5002	4886	5205	4945	70	1530	500	3580	10	1	13981411	720	-4.70	7.56	12	0.16	-1096.00	681.00	12780	20230207	-59.70	4840	20230727	6.40	12780	-59.70	20230207	4840	6.40	20230727	12780	-59.70	20230207	4840	6.40	20230727	1.20	N	139670	500	69 억		120474	N	N	0	N	00	N
127	20230809	110732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-80	5	-1.56	68075220	13533	34.87	5120	5120	4990	6650	3590	5120	5030.31	0.86	0	5268	5406	5262	5146	5002	4886	5205	4945	70	1530	500	3580	10	1	13981411	705	-4.60	7.40	12	0.10	-1096.00	681.00	12780	20230207	-60.56	4840	20230727	4.13	12780	-60.56	20230207	4840	4.13	20230727	12780	-60.56	20230207	4840	4.13	20230727	1.20	N	139670	500	69 억		120474	N	N	0	N	00	N
128	20230809	100720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-60	5	-1.17	45190480	9002	23.19	5120	5120	4990	6650	3590	5120	5020.05	0.86	0	2695	5406	5262	5146	5002	4886	5205	4945	70	1530	500	3580	10	1	13981411	707	-4.62	7.43	12	0.06	-1096.00	681.00	12780	20230207	-60.41	4840	20230727	4.55	12780	-60.41	20230207	4840	4.55	20230727	12780	-60.41	20230207	4840	4.55	20230727	1.20	N	139670	500	69 억		120474	N	N	0	N	00	N
129	20230809	090725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-90	5	-1.76	6599735	1314	3.39	5120	5120	4995	6650	3590	5120	5022.63	0.86	0	793	5406	5262	5146	5002	4886	5205	4945	70	1530	500	3580	10	1	13981411	703	-4.59	7.39	12	0.01	-1096.00	681.00	12780	20230207	-60.64	4840	20230727	3.93	12780	-60.64	20230207	4840	3.93	20230727	12780	-60.64	20230207	4840	3.93	20230727	1.20	N	139670	500	69 억		120474	N	N	0	N	00	N
130	20230808	160739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-100	5	-1.92	198888520	38668	102.67	5230	5290	5030	6780	3660	5220	5143.49	0.94	0	-11049	5446	5332	5186	5072	4926	5390	5130	70	1560	500	3650	10	1	13981411	716	-4.67	7.52	12	0.28	-1096.00	681.00	12780	20230207	-59.94	4840	20230727	5.79	12780	-59.94	20230207	4840	5.79	20230727	12780	-59.94	20230207	4840	5.79	20230727	1.21	N	139670	500	69 억		131520	N	N	0	N	00	N
131	20230808	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-170	5	-3.26	193348830	37579	99.78	5230	5290	5030	6780	3660	5220	5145.13	0.94	0	-10500	5446	5332	5186	5072	4926	5390	5130	70	1560	500	3650	10	1	13981411	706	-4.61	7.42	12	0.27	-1096.00	681.00	12780	20230207	-60.49	4840	20230727	4.34	12780	-60.49	20230207	4840	4.34	20230727	12780	-60.49	20230207	4840	4.34	20230727	1.21	N	139670	500	69 억		131520	N	N	0	N	00	N
132	20230808	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-130	5	-2.49	171913880	33345	88.54	5230	5290	5050	6780	3660	5220	5155.61	0.94	0	-9279	5446	5332	5186	5072	4926	5390	5130	70	1560	500	3650	10	1	13981411	712	-4.64	7.47	12	0.24	-1096.00	681.00	12780	20230207	-60.17	4840	20230727	5.17	12780	-60.17	20230207	4840	5.17	20230727	12780	-60.17	20230207	4840	5.17	20230727	1.21	N	139670	500	69 억		131520	N	N	0	N	00	N
133	20230808	130719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-170	5	-3.26	159989680	30990	82.28	5230	5290	5050	6780	3660	5220	5162.62	0.94	0	-8769	5446	5332	5186	5072	4926	5390	5130	70	1560	500	3650	10	1	13981411	706	-4.61	7.42	12	0.22	-1096.00	681.00	12780	20230207	-60.49	4840	20230727	4.34	12780	-60.49	20230207	4840	4.34	20230727	12780	-60.49	20230207	4840	4.34	20230727	1.21	N	139670	500	69 억		131520	N	N	0	N	00	N
134	20230808	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-150	5	-2.87	135860390	26247	69.69	5230	5290	5050	6780	3660	5220	5176.23	0.94	0	-8586	5446	5332	5186	5072	4926	5390	5130	70	1560	500	3650	10	1	13981411	709	-4.63	7.44	12	0.19	-1096.00	681.00	12780	20230207	-60.33	4840	20230727	4.75	12780	-60.33	20230207	4840	4.75	20230727	12780	-60.33	20230207	4840	4.75	20230727	1.21	N	139670	500	69 억		131520	N	N	0	N	00	N
135	20230808	110715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-110	5	-2.11	102188130	19622	52.10	5230	5290	5110	6780	3660	5220	5207.83	0.94	0	-5053	5446	5332	5186	5072	4926	5390	5130	70	1560	500	3650	10	1	13981411	714	-4.66	7.50	12	0.14	-1096.00	681.00	12780	20230207	-60.02	4840	20230727	5.58	12780	-60.02	20230207	4840	5.58	20230727	12780	-60.02	20230207	4840	5.58	20230727	1.21	N	139670	500	69 억		131520	N	N	0	N	00	N
136	20230808	100727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	20	2	0.38	61767100	11826	31.40	5230	5290	5180	6780	3660	5220	5222.99	0.94	0	-7	5446	5332	5186	5072	4926	5390	5130	70	1560	500	3650	10	1	13981411	733	-4.78	7.69	12	0.08	-1096.00	681.00	12780	20230207	-59.00	4840	20230727	8.26	12780	-59.00	20230207	4840	8.26	20230727	12780	-59.00	20230207	4840	8.26	20230727	1.21	N	139670	500	69 억		131520	N	N	0	N	00	N
137	20230808	090730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	70	2	1.34	2973950	566	1.50	5230	5290	5230	6780	3660	5220	5254.33	0.94	0	111	5446	5332	5186	5072	4926	5390	5130	70	1560	500	3650	10	1	13981411	740	-4.83	7.77	12	0.00	-1096.00	681.00	12780	20230207	-58.61	4840	20230727	9.30	12780	-58.61	20230207	4840	9.30	20230727	12780	-58.61	20230207	4840	9.30	20230727	1.21	N	139670	500	69 억		131520	N	N	0	N	00	N
138	20230807	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	190	2	3.78	192265440	37313	117.37	5060	5300	5040	6530	3530	5030	5152.30	0.87	0	11262	5170	5100	5030	4960	4890	5135	4995	70	1500	500	3520	10	1	13981411	730	-4.76	7.67	12	0.27	-1096.00	681.00	12780	20230207	-59.15	4840	20230727	7.85	12780	-59.15	20230207	4840	7.85	20230727	12780	-59.15	20230207	4840	7.85	20230727	1.25	N	139670	500	69 억		121032	N	N	0	N	00	N
139	20230807	150723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	190	2	3.78	181707140	35290	111.01	5060	5300	5040	6530	3530	5030	5148.97	0.87	0	11541	5170	5100	5030	4960	4890	5135	4995	70	1500	500	3520	10	1	13981411	730	-4.76	7.67	12	0.25	-1096.00	681.00	12780	20230207	-59.15	4840	20230727	7.85	12780	-59.15	20230207	4840	7.85	20230727	12780	-59.15	20230207	4840	7.85	20230727	1.25	N	139670	500	69 억		121032	N	N	0	N	00	N
140	20230807	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	170	2	3.38	154588720	30059	94.55	5060	5300	5040	6530	3530	5030	5142.84	0.87	0	9431	5170	5100	5030	4960	4890	5135	4995	70	1500	500	3520	10	1	13981411	727	-4.74	7.64	12	0.21	-1096.00	681.00	12780	20230207	-59.31	4840	20230727	7.44	12780	-59.31	20230207	4840	7.44	20230727	12780	-59.31	20230207	4840	7.44	20230727	1.25	N	139670	500	69 억		121032	N	N	0	N	00	N
141	20230807	130719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	140	2	2.78	137828790	26824	84.38	5060	5300	5040	6530	3530	5030	5138.26	0.87	0	8562	5170	5100	5030	4960	4890	5135	4995	70	1500	500	3520	10	1	13981411	723	-4.72	7.59	12	0.19	-1096.00	681.00	12780	20230207	-59.55	4840	20230727	6.82	12780	-59.55	20230207	4840	6.82	20230727	12780	-59.55	20230207	4840	6.82	20230727	1.25	N	139670	500	69 억		121032	N	N	0	N	00	N
142	20230807	120718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	140	2	2.78	124882770	24322	76.51	5060	5300	5040	6530	3530	5030	5134.56	0.87	0	6686	5170	5100	5030	4960	4890	5135	4995	70	1500	500	3520	10	1	13981411	723	-4.72	7.59	12	0.17	-1096.00	681.00	12780	20230207	-59.55	4840	20230727	6.82	12780	-59.55	20230207	4840	6.82	20230727	12780	-59.55	20230207	4840	6.82	20230727	1.25	N	139670	500	69 억		121032	N	N	0	N	00	N
143	20230807	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	120	2	2.39	109688900	21364	67.20	5060	5300	5040	6530	3530	5030	5134.29	0.87	0	6112	5170	5100	5030	4960	4890	5135	4995	70	1500	500	3520	10	1	13981411	720	-4.70	7.56	12	0.15	-1096.00	681.00	12780	20230207	-59.70	4840	20230727	6.40	12780	-59.70	20230207	4840	6.40	20230727	12780	-59.70	20230207	4840	6.40	20230727	1.25	N	139670	500	69 억		121032	N	N	0	N	00	N
144	20230807	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	120	2	2.39	84954560	16558	52.08	5060	5300	5040	6530	3530	5030	5130.73	0.87	0	4028	5170	5100	5030	4960	4890	5135	4995	70	1500	500	3520	10	1	13981411	720	-4.70	7.56	12	0.12	-1096.00	681.00	12780	20230207	-59.70	4840	20230727	6.40	12780	-59.70	20230207	4840	6.40	20230727	12780	-59.70	20230207	4840	6.40	20230727	1.25	N	139670	500	69 억		121032	N	N	0	N	00	N
145	20230807	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	40	2	0.80	17420550	3443	10.83	5060	5100	5040	6530	3530	5030	5059.70	0.87	0	410	5170	5100	5030	4960	4890	5135	4995	70	1500	500	3520	10	1	13981411	709	-4.63	7.44	12	0.02	-1096.00	681.00	12780	20230207	-60.33	4840	20230727	4.75	12780	-60.33	20230207	4840	4.75	20230727	12780	-60.33	20230207	4840	4.75	20230727	1.25	N	139670	500	69 억		121032	N	N	0	N	00	N
146	20230804	160714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-50	5	-0.98	158591130	31603	45.12	5020	5100	4960	6600	3560	5080	5018.17	0.81	0	8236	5300	5190	5070	4960	4840	5245	5015	70	1520	500	3550	10	1	13981411	703	-4.59	7.39	12	0.23	-1096.00	681.00	12780	20230207	-60.64	4840	20230727	3.93	12780	-60.64	20230207	4840	3.93	20230727	12780	-60.64	20230207	4840	3.93	20230727	1.25	N	139670	500	69 억		112796	N	N	0	N	00	N
147	20230804	150713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	10	2	0.20	149997240	29899	42.68	5020	5100	4960	6600	3560	5080	5016.80	0.81	0	7851	5300	5190	5070	4960	4840	5245	5015	70	1520	500	3550	10	1	13981411	712	-4.64	7.47	12	0.21	-1096.00	681.00	12780	20230207	-60.17	4840	20230727	5.17	12780	-60.17	20230207	4840	5.17	20230727	12780	-60.17	20230207	4840	5.17	20230727	1.25	N	139670	500	69 억		112796	N	N	0	N	00	N
148	20230804	140725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	10	2	0.20	125265060	25018	35.72	5020	5100	4960	6600	3560	5080	5007.00	0.81	0	4513	5300	5190	5070	4960	4840	5245	5015	70	1520	500	3550	10	1	13981411	712	-4.64	7.47	12	0.18	-1096.00	681.00	12780	20230207	-60.17	4840	20230727	5.17	12780	-60.17	20230207	4840	5.17	20230727	12780	-60.17	20230207	4840	5.17	20230727	1.25	N	139670	500	69 억		112796	N	N	0	N	00	N
149	20230804	130711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-60	5	-1.18	112853200	22568	32.22	5020	5080	4960	6600	3560	5080	5000.58	0.81	0	4601	5300	5190	5070	4960	4840	5245	5015	70	1520	500	3550	10	1	13981411	702	-4.58	7.37	12	0.16	-1096.00	681.00	12780	20230207	-60.72	4840	20230727	3.72	12780	-60.72	20230207	4840	3.72	20230727	12780	-60.72	20230207	4840	3.72	20230727	1.25	N	139670	500	69 억		112796	N	N	0	N	00	N
150	20230804	120710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-70	5	-1.38	102831000	20566	29.36	5020	5080	4960	6600	3560	5080	5000.05	0.81	0	4418	5300	5190	5070	4960	4840	5245	5015	70	1520	500	3550	10	1	13981411	700	-4.57	7.36	12	0.15	-1096.00	681.00	12780	20230207	-60.80	4840	20230727	3.51	12780	-60.80	20230207	4840	3.51	20230727	12780	-60.80	20230207	4840	3.51	20230727	1.25	N	139670	500	69 억		112796	N	N	0	N	00	N
151	20230804	110717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-80	5	-1.57	92390325	18476	26.38	5020	5080	4960	6600	3560	5080	5000.56	0.81	0	4340	5300	5190	5070	4960	4840	5245	5015	70	1520	500	3550	10	1	13981411	699	-4.56	7.34	12	0.13	-1096.00	681.00	12780	20230207	-60.88	4840	20230727	3.31	12780	-60.88	20230207	4840	3.31	20230727	12780	-60.88	20230207	4840	3.31	20230727	1.25	N	139670	500	69 억		112796	N	N	0	N	00	N
152	20230804	100706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-30	5	-0.59	24486465	4863	6.94	5020	5080	4995	6600	3560	5080	5035.26	0.81	0	1318	5300	5190	5070	4960	4840	5245	5015	70	1520	500	3550	10	1	13981411	706	-4.61	7.42	12	0.03	-1096.00	681.00	12780	20230207	-60.49	4840	20230727	4.34	12780	-60.49	20230207	4840	4.34	20230727	12780	-60.49	20230207	4840	4.34	20230727	1.25	N	139670	500	69 억		112796	N	N	0	N	00	N
153	20230804	090706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-20	5	-0.39	4364040	868	1.24	5020	5060	5020	6600	3560	5080	5027.70	0.81	0	-274	5300	5190	5070	4960	4840	5245	5015	70	1520	500	3550	10	1	13981411	707	-4.62	7.43	12	0.01	-1096.00	681.00	12780	20230207	-60.41	4840	20230727	4.55	12780	-60.41	20230207	4840	4.55	20230727	12780	-60.41	20230207	4840	4.55	20230727	1.25	N	139670	500	69 억		112796	N	N	0	N	00	N
154	20230803	160707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-120	5	-2.31	349379735	69442	197.00	5040	5180	4950	6760	3640	5200	5031.10	0.80	0	1293	5560	5380	5240	5060	4920	5310	4990	70	1560	500	3640	10	1	13981411	710	-4.64	7.46	12	0.50	-1096.00	681.00	12780	20230207	-60.25	4840	20230727	4.96	12780	-60.25	20230207	4840	4.96	20230727	12780	-60.25	20230207	4840	4.96	20230727	1.25	N	139670	500	69 억		111296	N	N	0	N	00	N
155	20230803	150713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-150	5	-2.88	330088400	65605	186.12	5040	5180	4950	6760	3640	5200	5031.45	0.80	0	-310	5560	5380	5240	5060	4920	5310	4990	70	1560	500	3640	10	1	13981411	706	-4.61	7.42	12	0.47	-1096.00	681.00	12780	20230207	-60.49	4840	20230727	4.34	12780	-60.49	20230207	4840	4.34	20230727	12780	-60.49	20230207	4840	4.34	20230727	1.25	N	139670	500	69 억		111296	N	N	0	N	00	N
156	20230803	140706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-205	5	-3.94	308299350	61262	173.80	5040	5180	4950	6760	3640	5200	5032.47	0.80	0	-1335	5560	5380	5240	5060	4920	5310	4990	70	1560	500	3640	5	1	13981411	698	-4.56	7.33	12	0.44	-1096.00	681.00	12780	20230207	-60.92	4840	20230727	3.20	12780	-60.92	20230207	4840	3.20	20230727	12780	-60.92	20230207	4840	3.20	20230727	1.25	N	139670	500	69 억		111296	N	N	0	N	00	N
157	20230803	130709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-200	5	-3.85	268923335	53389	151.46	5040	5180	4950	6760	3640	5200	5037.06	0.80	0	-1607	5560	5380	5240	5060	4920	5310	4990	70	1560	500	3640	10	1	13981411	699	-4.56	7.34	12	0.38	-1096.00	681.00	12780	20230207	-60.88	4840	20230727	3.31	12780	-60.88	20230207	4840	3.31	20230727	12780	-60.88	20230207	4840	3.31	20230727	1.25	N	139670	500	69 억		111296	N	N	0	N	00	N
158	20230803	120712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-205	5	-3.94	227348275	45060	127.83	5040	5180	4950	6760	3640	5200	5045.46	0.80	0	-2954	5560	5380	5240	5060	4920	5310	4990	70	1560	500	3640	5	1	13981411	698	-4.56	7.33	12	0.32	-1096.00	681.00	12780	20230207	-60.92	4840	20230727	3.20	12780	-60.92	20230207	4840	3.20	20230727	12780	-60.92	20230207	4840	3.20	20230727	1.25	N	139670	500	69 억		111296	N	N	0	N	00	N
159	20230803	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-200	5	-3.85	209397320	41462	117.63	5040	5180	4950	6760	3640	5200	5050.34	0.80	0	-2861	5560	5380	5240	5060	4920	5310	4990	70	1560	500	3640	10	1	13981411	699	-4.56	7.34	12	0.30	-1096.00	681.00	12780	20230207	-60.88	4840	20230727	3.31	12780	-60.88	20230207	4840	3.31	20230727	12780	-60.88	20230207	4840	3.31	20230727	1.25	N	139670	500	69 억		111296	N	N	0	N	00	N
160	20230803	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-110	5	-2.12	166942440	33036	93.72	5040	5180	4950	6760	3640	5200	5053.35	0.80	0	2493	5560	5380	5240	5060	4920	5310	4990	70	1560	500	3640	10	1	13981411	712	-4.64	7.47	12	0.24	-1096.00	681.00	12780	20230207	-60.17	4840	20230727	5.17	12780	-60.17	20230207	4840	5.17	20230727	12780	-60.17	20230207	4840	5.17	20230727	1.25	N	139670	500	69 억		111296	N	N	0	N	00	N
161	20230803	090703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-140	5	-2.69	5020680	994	2.82	5040	5090	5040	6760	3640	5200	5050.99	0.80	0	174	5560	5380	5240	5060	4920	5310	4990	70	1560	500	3640	10	1	13981411	707	-4.62	7.43	12	0.01	-1096.00	681.00	12780	20230207	-60.41	4840	20230727	4.55	12780	-60.41	20230207	4840	4.55	20230727	12780	-60.41	20230207	4840	4.55	20230727	1.25	N	139670	500	69 억		111296	N	N	0	N	00	N
162	20230802	160708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-180	5	-3.35	183901000	35228	107.48	5400	5420	5100	6990	3770	5380	5220.31	0.81	0	-2404	5580	5480	5320	5220	5060	5530	5270	70	1610	500	3760	10	1	13981411	727	-4.74	7.64	12	0.25	-1096.00	681.00	12780	20230207	-59.31	4840	20230727	7.44	12780	-59.31	20230207	4840	7.44	20230727	12780	-59.31	20230207	4840	7.44	20230727	1.25	N	139670	500	69 억		113512	N	N	0	N	00	N
163	20230802	150715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-150	5	-2.79	172509390	33061	100.87	5400	5420	5100	6990	3770	5380	5217.91	0.81	0	-2305	5580	5480	5320	5220	5060	5530	5270	70	1610	500	3760	10	1	13981411	731	-4.77	7.68	12	0.24	-1096.00	681.00	12780	20230207	-59.08	4840	20230727	8.06	12780	-59.08	20230207	4840	8.06	20230727	12780	-59.08	20230207	4840	8.06	20230727	1.25	N	139670	500	69 억		113512	N	N	0	N	00	N
164	20230802	140709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-210	5	-3.90	154110960	29516	90.05	5400	5420	5100	6990	3770	5380	5221.27	0.81	0	-2144	5580	5480	5320	5220	5060	5530	5270	70	1610	500	3760	10	1	13981411	723	-4.72	7.59	12	0.21	-1096.00	681.00	12780	20230207	-59.55	4840	20230727	6.82	12780	-59.55	20230207	4840	6.82	20230727	12780	-59.55	20230207	4840	6.82	20230727	1.25	N	139670	500	69 억		113512	N	N	0	N	00	N
165	20230802	130705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-210	5	-3.90	111220040	21174	64.60	5400	5420	5150	6990	3770	5380	5252.67	0.81	0	-1108	5580	5480	5320	5220	5060	5530	5270	70	1610	500	3760	10	1	13981411	723	-4.72	7.59	12	0.15	-1096.00	681.00	12780	20230207	-59.55	4840	20230727	6.82	12780	-59.55	20230207	4840	6.82	20230727	12780	-59.55	20230207	4840	6.82	20230727	1.25	N	139670	500	69 억		113512	N	N	0	N	00	N
166	20230802	120659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-170	5	-3.16	77193290	14593	44.52	5400	5420	5200	6990	3770	5380	5289.75	0.81	0	-1713	5580	5480	5320	5220	5060	5530	5270	70	1610	500	3760	10	1	13981411	728	-4.75	7.65	12	0.10	-1096.00	681.00	12780	20230207	-59.23	4840	20230727	7.64	12780	-59.23	20230207	4840	7.64	20230727	12780	-59.23	20230207	4840	7.64	20230727	1.25	N	139670	500	69 억		113512	N	N	0	N	00	N
167	20230802	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-110	5	-2.04	57977870	10923	33.33	5400	5420	5250	6990	3770	5380	5307.87	0.81	0	-510	5580	5480	5320	5220	5060	5530	5270	70	1610	500	3760	10	1	13981411	737	-4.81	7.74	12	0.08	-1096.00	681.00	12780	20230207	-58.76	4840	20230727	8.88	12780	-58.76	20230207	4840	8.88	20230727	12780	-58.76	20230207	4840	8.88	20230727	1.25	N	139670	500	69 억		113512	N	N	0	N	00	N
168	20230802	100702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-70	5	-1.30	26770570	5014	15.30	5400	5420	5300	6990	3770	5380	5339.16	0.81	0	-770	5580	5480	5320	5220	5060	5530	5270	70	1610	500	3760	10	1	13981411	742	-4.84	7.80	12	0.04	-1096.00	681.00	12780	20230207	-58.45	4840	20230727	9.71	12780	-58.45	20230207	4840	9.71	20230727	12780	-58.45	20230207	4840	9.71	20230727	1.25	N	139670	500	69 억		113512	N	N	0	N	00	N
169	20230802	090702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	0	3	0.00	5107690	951	2.90	5400	5410	5330	6990	3770	5380	5370.86	0.81	0	-323	5580	5480	5320	5220	5060	5530	5270	70	1610	500	3760	10	1	13981411	752	-4.91	7.90	12	0.01	-1096.00	681.00	12780	20230207	-57.90	4840	20230727	11.16	12780	-57.90	20230207	4840	11.16	20230727	12780	-57.90	20230207	4840	11.16	20230727	1.25	N	139670	500	69 억		113512	N	N	0	N	00	N
170	20230801	160702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	180	2	3.46	173923560	32573	97.23	5160	5420	5160	6760	3640	5200	5339.44	0.77	0	5303	5506	5352	5206	5052	4906	5280	4980	70	1560	500	3640	10	1	13981411	752	-4.91	7.90	12	0.23	-1096.00	681.00	12780	20230207	-57.90	4840	20230727	11.16	12780	-57.90	20230207	4840	11.16	20230727	12780	-57.90	20230207	4840	11.16	20230727	1.24	N	139670	500	69 억		108205	N	N	0	N	00	N
171	20230801	150658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	120	2	2.31	165749320	31051	92.69	5160	5420	5160	6760	3640	5200	5337.97	0.77	0	5430	5506	5352	5206	5052	4906	5280	4980	70	1560	500	3640	10	1	13981411	744	-4.85	7.81	12	0.22	-1096.00	681.00	12780	20230207	-58.37	4840	20230727	9.92	12780	-58.37	20230207	4840	9.92	20230727	12780	-58.37	20230207	4840	9.92	20230727	1.24	N	139670	500	69 억		108205	N	N	0	N	00	N
172	20230801	140711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	120	2	2.31	159066480	29796	88.94	5160	5420	5160	6760	3640	5200	5338.52	0.77	0	4711	5506	5352	5206	5052	4906	5280	4980	70	1560	500	3640	10	1	13981411	744	-4.85	7.81	12	0.21	-1096.00	681.00	12780	20230207	-58.37	4840	20230727	9.92	12780	-58.37	20230207	4840	9.92	20230727	12780	-58.37	20230207	4840	9.92	20230727	1.24	N	139670	500	69 억		108205	N	N	0	N	00	N
173	20230801	130656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	180	2	3.46	140226680	26246	78.35	5160	5420	5160	6760	3640	5200	5342.78	0.77	0	3699	5506	5352	5206	5052	4906	5280	4980	70	1560	500	3640	10	1	13981411	752	-4.91	7.90	12	0.19	-1096.00	681.00	12780	20230207	-57.90	4840	20230727	11.16	12780	-57.90	20230207	4840	11.16	20230727	12780	-57.90	20230207	4840	11.16	20230727	1.24	N	139670	500	69 억		108205	N	N	0	N	00	N
174	20230801	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	170	2	3.27	118875300	22294	66.55	5160	5410	5160	6760	3640	5200	5332.17	0.77	0	5130	5506	5352	5206	5052	4906	5280	4980	70	1560	500	3640	10	1	13981411	751	-4.90	7.89	12	0.16	-1096.00	681.00	12780	20230207	-57.98	4840	20230727	10.95	12780	-57.98	20230207	4840	10.95	20230727	12780	-57.98	20230207	4840	10.95	20230727	1.24	N	139670	500	69 억		108205	N	N	0	N	00	N
175	20230801	110653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	180	2	3.46	95588700	17959	53.61	5160	5410	5160	6760	3640	5200	5322.61	0.77	0	4814	5506	5352	5206	5052	4906	5280	4980	70	1560	500	3640	10	1	13981411	752	-4.91	7.90	12	0.13	-1096.00	681.00	12780	20230207	-57.90	4840	20230727	11.16	12780	-57.90	20230207	4840	11.16	20230727	12780	-57.90	20230207	4840	11.16	20230727	1.24	N	139670	500	69 억		108205	N	N	0	N	00	N
176	20230801	100658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	140	2	2.69	78521590	14768	44.08	5160	5410	5160	6760	3640	5200	5317.01	0.77	0	3132	5506	5352	5206	5052	4906	5280	4980	70	1560	500	3640	10	1	13981411	747	-4.87	7.84	12	0.11	-1096.00	681.00	12780	20230207	-58.22	4840	20230727	10.33	12780	-58.22	20230207	4840	10.33	20230727	12780	-58.22	20230207	4840	10.33	20230727	1.24	N	139670	500	69 억		108205	N	N	0	N	00	N
177	20230801	090652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	190	2	3.65	25787980	4889	14.59	5160	5400	5160	6760	3640	5200	5274.69	0.77	0	-1620	5506	5352	5206	5052	4906	5280	4980	70	1560	500	3640	10	1	13981411	754	-4.92	7.91	12	0.03	-1096.00	681.00	12780	20230207	-57.82	4840	20230727	11.36	12780	-57.82	20230207	4840	11.36	20230727	12780	-57.82	20230207	4840	11.36	20230727	1.24	N	139670	500	69 억		108205	N	N	0	N	00	N