KissMeData/173130/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	160910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	-500	5	-2.81	8212704370	470962	99.90	17750	18020	17040	23100	12460	17790	17438.66	3.80	0	70663	18583	18186	17983	17586	17383	18085	17485	59	5310	500	12800	10	1	11860430	2051	33.77	5.65	12	3.97	512.00	3058.00	19950	20230825	-13.33	4985	20220930	246.84	19950	-13.33	20230825	7750	123.10	20230125	19950	-13.33	20230825	4985	246.84	20220930	6.09	N	173130	500	59 억		450283	N	N	0	N	00	N
3	20230831	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	-550	5	-3.09	7741564910	443543	94.09	17750	18020	17040	23100	12460	17790	17453.77	3.80	0	68235	18583	18186	17983	17586	17383	18085	17485	59	5310	500	12800	10	1	11860430	2045	33.67	5.64	12	3.74	512.00	3058.00	19950	20230825	-13.58	4985	20220930	245.84	19950	-13.58	20230825	7750	122.45	20230125	19950	-13.58	20230825	4985	245.84	20220930	6.09	N	173130	500	59 억		450283	N	N	0	N	00	N
4	20230831	141238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	-590	5	-3.32	6723479370	384394	81.54	17750	18020	17040	23100	12460	17790	17490.95	3.80	0	59944	18583	18186	17983	17586	17383	18085	17485	59	5310	500	12800	10	1	11860430	2040	33.59	5.62	12	3.24	512.00	3058.00	19950	20230825	-13.78	4985	20220930	245.04	19950	-13.78	20230825	7750	121.94	20230125	19950	-13.78	20230825	4985	245.04	20220930	6.09	N	173130	500	59 억		450283	N	N	0	N	00	N
5	20230831	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17320	-470	5	-2.64	4656927140	264157	56.03	17750	18020	17320	23100	12460	17790	17629.27	3.80	0	20426	18583	18186	17983	17586	17383	18085	17485	59	5310	500	12800	10	1	11860430	2054	33.83	5.66	12	2.23	512.00	3058.00	19950	20230825	-13.18	4985	20220930	247.44	19950	-13.18	20230825	7750	123.48	20230125	19950	-13.18	20230825	4985	247.44	20220930	6.09	N	173130	500	59 억		450283	N	N	0	N	00	N
6	20230831	121242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17570	-220	5	-1.24	3517525190	198821	42.18	17750	18020	17460	23100	12460	17790	17691.82	3.80	0	20989	18583	18186	17983	17586	17383	18085	17485	59	5310	500	12800	10	1	11860430	2084	34.32	5.75	12	1.68	512.00	3058.00	19950	20230825	-11.93	4985	20220930	252.46	19950	-11.93	20230825	7750	126.71	20230125	19950	-11.93	20230825	4985	252.46	20220930	6.09	N	173130	500	59 억		450283	N	N	0	N	00	N
7	20230831	111713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17600	-190	5	-1.07	3109115170	175638	37.26	17750	18020	17460	23100	12460	17790	17701.73	3.80	0	12491	18583	18186	17983	17586	17383	18085	17485	59	5310	500	12800	10	1	11860430	2087	34.38	5.76	12	1.48	512.00	3058.00	19950	20230825	-11.78	4985	20220930	253.06	19950	-11.78	20230825	7750	127.10	20230125	19950	-11.78	20230825	4985	253.06	20220930	6.09	N	173130	500	59 억		450283	N	N	0	N	00	N
8	20230831	101332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17640	-150	5	-0.84	1944388420	109443	23.22	17750	18020	17520	23100	12460	17790	17766.18	3.80	0	-1219	18583	18186	17983	17586	17383	18085	17485	59	5310	500	12800	10	1	11860430	2092	34.45	5.77	12	0.92	512.00	3058.00	19950	20230825	-11.58	4985	20220930	253.86	19950	-11.58	20230825	7750	127.61	20230125	19950	-11.58	20230825	4985	253.86	20220930	6.09	N	173130	500	59 억		450283	N	N	0	N	00	N
9	20230831	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17810	20	2	0.11	691269200	38944	8.26	17750	17950	17520	23100	12460	17790	17750.13	3.80	0	3072	18583	18186	17983	17586	17383	18085	17485	59	5310	500	12800	10	1	11860430	2112	34.79	5.82	12	0.33	512.00	3058.00	19950	20230825	-10.73	4985	20220930	257.27	19950	-10.73	20230825	7750	129.81	20230125	19950	-10.73	20230825	4985	257.27	20220930	6.09	N	173130	500	59 억		450283	N	N	0	N	00	N
10	20230830	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17790	-200	5	-1.11	8314329280	460383	62.36	17840	18380	17780	23350	12600	17990	18060.66	3.45	0	40616	19623	18806	18153	17336	16683	18480	17010	59	5360	500	12950	10	1	11860430	2110	34.75	5.82	12	3.88	512.00	3058.00	19950	20230825	-10.83	4985	20220930	256.87	19950	-10.83	20230825	7750	129.55	20230125	19950	-10.83	20230825	4985	256.87	20220930	6.30	N	173130	500	59 억		409533	N	N	0	N	00	N
11	20230830	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17880	-110	5	-0.61	7799492390	431498	58.45	17840	18380	17780	23350	12600	17990	18075.40	3.45	0	41740	19623	18806	18153	17336	16683	18480	17010	59	5360	500	12950	10	1	11860430	2121	34.92	5.85	12	3.64	512.00	3058.00	19950	20230825	-10.38	4985	20220930	258.68	19950	-10.38	20230825	7750	130.71	20230125	19950	-10.38	20230825	4985	258.68	20220930	6.30	N	173130	500	59 억		409533	N	N	0	N	00	N
12	20230830	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18250	260	2	1.45	6796918920	375897	50.92	17840	18380	17780	23350	12600	17990	18081.88	3.45	0	53874	19623	18806	18153	17336	16683	18480	17010	59	5360	500	12950	10	1	11860430	2165	35.64	5.97	12	3.17	512.00	3058.00	19950	20230825	-8.52	4985	20220930	266.10	19950	-8.52	20230825	7750	135.48	20230125	19950	-8.52	20230825	4985	266.10	20220930	6.30	N	173130	500	59 억		409533	N	N	0	N	00	N
13	20230830	131147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18150	160	2	0.89	5702021150	315931	42.79	17840	18340	17780	23350	12600	17990	18048.32	3.45	0	36206	19623	18806	18153	17336	16683	18480	17010	59	5360	500	12950	10	1	11860430	2153	35.45	5.94	12	2.66	512.00	3058.00	19950	20230825	-9.02	4985	20220930	264.09	19950	-9.02	20230825	7750	134.19	20230125	19950	-9.02	20230825	4985	264.09	20220930	6.30	N	173130	500	59 억		409533	N	N	0	N	00	N
14	20230830	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	190	2	1.06	5403670790	299450	40.56	17840	18340	17780	23350	12600	17990	18045.33	3.45	0	40710	19623	18806	18153	17336	16683	18480	17010	59	5360	500	12950	10	1	11860430	2156	35.51	5.95	12	2.52	512.00	3058.00	19950	20230825	-8.87	4985	20220930	264.69	19950	-8.87	20230825	7750	134.58	20230125	19950	-8.87	20230825	4985	264.69	20220930	6.30	N	173130	500	59 억		409533	N	N	0	N	00	N
15	20230830	111657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	130	2	0.72	4845289640	268622	36.39	17840	18340	17780	23350	12600	17990	18037.59	3.45	0	33920	19623	18806	18153	17336	16683	18480	17010	59	5360	500	12950	10	1	11860430	2149	35.39	5.93	12	2.26	512.00	3058.00	19950	20230825	-9.17	4985	20220930	263.49	19950	-9.17	20230825	7750	133.81	20230125	19950	-9.17	20230825	4985	263.49	20220930	6.30	N	173130	500	59 억		409533	N	N	0	N	00	N
16	20230830	101238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18090	100	2	0.56	3343016910	185845	25.17	17840	18280	17780	23350	12600	17990	17988.20	3.45	0	23960	19623	18806	18153	17336	16683	18480	17010	59	5360	500	12950	10	1	11860430	2146	35.33	5.92	12	1.57	512.00	3058.00	19950	20230825	-9.32	4985	20220930	262.89	19950	-9.32	20230825	7750	133.42	20230125	19950	-9.32	20230825	4985	262.89	20220930	6.30	N	173130	500	59 억		409533	N	N	0	N	00	N
17	20230830	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18000	10	2	0.06	1272526400	70507	9.55	17840	18280	17780	23350	12600	17990	18048.28	3.45	0	9437	19623	18806	18153	17336	16683	18480	17010	59	5360	500	12950	10	1	11860430	2135	35.16	5.89	12	0.59	512.00	3058.00	19950	20230825	-9.77	4985	20220930	261.08	19950	-9.77	20230825	7750	132.26	20230125	19950	-9.77	20230825	4985	261.08	20220930	6.30	N	173130	500	59 억		409533	N	N	0	N	00	N
18	20230829	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17990	-480	5	-2.60	13173009150	729620	27.41	18950	18970	17500	24000	12930	18470	18054.65	4.28	0	-103045	20943	19706	18203	16966	15463	20325	17585	59	5530	500	13290	10	1	11860430	2134	35.14	5.88	12	6.15	512.00	3058.00	19950	20230825	-9.82	4985	20220930	260.88	19950	-9.82	20230825	7750	132.13	20230125	19950	-9.82	20230825	4985	260.88	20220930	6.20	N	173130	500	59 억		507552	N	N	0	N	00	N
19	20230829	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17990	-480	5	-2.60	12936387140	716455	26.92	18950	18970	17500	24000	12930	18470	18056.11	4.28	0	-101773	20943	19706	18203	16966	15463	20325	17585	59	5530	500	13290	10	1	11860430	2134	35.14	5.88	12	6.04	512.00	3058.00	19950	20230825	-9.82	4985	20220930	260.88	19950	-9.82	20230825	7750	132.13	20230125	19950	-9.82	20230825	4985	260.88	20220930	6.20	N	173130	500	59 억		507552	N	N	0	N	00	N
20	20230829	141238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	-620	5	-3.36	11608791840	642881	24.15	18950	18970	17500	24000	12930	18470	18057.45	4.28	0	-88107	20943	19706	18203	16966	15463	20325	17585	59	5530	500	13290	10	1	11860430	2117	34.86	5.84	12	5.42	512.00	3058.00	19950	20230825	-10.53	4985	20220930	258.07	19950	-10.53	20230825	7750	130.32	20230125	19950	-10.53	20230825	4985	258.07	20220930	6.20	N	173130	500	59 억		507552	N	N	0	N	00	N
21	20230829	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17780	-690	5	-3.74	10148715680	560354	21.05	18950	18970	17500	24000	12930	18470	18111.26	4.28	0	-83190	20943	19706	18203	16966	15463	20325	17585	59	5530	500	13290	10	1	11860430	2109	34.73	5.81	12	4.72	512.00	3058.00	19950	20230825	-10.88	4985	20220930	256.67	19950	-10.88	20230825	7750	129.42	20230125	19950	-10.88	20230825	4985	256.67	20220930	6.20	N	173130	500	59 억		507552	N	N	0	N	00	N
22	20230829	121230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17890	-580	5	-3.14	8844634390	486892	18.29	18950	18970	17500	24000	12930	18470	18165.50	4.28	0	-64897	20943	19706	18203	16966	15463	20325	17585	59	5530	500	13290	10	1	11860430	2122	34.94	5.85	12	4.11	512.00	3058.00	19950	20230825	-10.33	4985	20220930	258.88	19950	-10.33	20230825	7750	130.84	20230125	19950	-10.33	20230825	4985	258.88	20220930	6.20	N	173130	500	59 억		507552	N	N	0	N	00	N
23	20230829	111903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18040	-430	5	-2.33	7769634490	426799	16.04	18950	18970	17500	24000	12930	18470	18204.43	4.28	0	-53811	20943	19706	18203	16966	15463	20325	17585	59	5530	500	13290	10	1	11860430	2140	35.23	5.90	12	3.60	512.00	3058.00	19950	20230825	-9.57	4985	20220930	261.89	19950	-9.57	20230825	7750	132.77	20230125	19950	-9.57	20230825	4985	261.89	20220930	6.20	N	173130	500	59 억		507552	N	N	0	N	00	N
24	20230829	101330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17970	-500	5	-2.71	6601547260	362103	13.60	18950	18970	17500	24000	12930	18470	18231.13	4.28	0	-60477	20943	19706	18203	16966	15463	20325	17585	59	5530	500	13290	10	1	11860430	2131	35.10	5.88	12	3.05	512.00	3058.00	19950	20230825	-9.92	4985	20220930	260.48	19950	-9.92	20230825	7750	131.87	20230125	19950	-9.92	20230825	4985	260.48	20220930	6.20	N	173130	500	59 억		507552	N	N	0	N	00	N
25	20230829	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17800	-670	5	-3.63	3645771000	198507	7.46	18950	18970	17500	24000	12930	18470	18365.96	4.28	0	-55323	20943	19706	18203	16966	15463	20325	17585	59	5530	500	13290	10	1	11860430	2111	34.77	5.82	12	1.67	512.00	3058.00	19950	20230825	-10.78	4985	20220930	257.07	19950	-10.78	20230825	7750	129.68	20230125	19950	-10.78	20230825	4985	257.07	20220930	6.20	N	173130	500	59 억		507552	N	N	0	N	00	N
26	20230828	160843	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18470	1660	2	9.88	49052264670	2626152	101.22	16700	19440	16700	21850	11770	16810	18679.65	2.29	0	241646	21403	19106	17653	15356	13903	18380	14630	59	5040	500	12100	10	1	11860430	2191	36.07	6.04	12	22.14	512.00	3058.00	19950	20230825	-7.42	4985	20220930	270.51	19950	-7.42	20230825	7750	138.32	20230125	19950	-7.42	20230825	4985	270.51	20220930	6.14	N	173130	500	59 억		272045	N	N	0	N	00	N
27	20230828	150853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18650	1840	2	10.95	47236268270	2527963	97.44	16700	19440	16700	21850	11770	16810	18686.16	2.29	0	249604	21403	19106	17653	15356	13903	18380	14630	59	5040	500	12100	10	1	11860430	2212	36.43	6.10	12	21.31	512.00	3058.00	19950	20230825	-6.52	4985	20220930	274.12	19950	-6.52	20230825	7750	140.65	20230125	19950	-6.52	20230825	4985	274.12	20220930	6.14	N	173130	500	59 억		272045	N	N	0	N	00	N
28	20230828	140853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18920	2110	2	12.55	43792360980	2343644	90.33	16700	19440	16700	21850	11770	16810	18686.29	2.29	0	234384	21403	19106	17653	15356	13903	18380	14630	59	5040	500	12100	10	1	11860430	2244	36.95	6.19	12	19.76	512.00	3058.00	19950	20230825	-5.16	4985	20220930	279.54	19950	-5.16	20230825	7750	144.13	20230125	19950	-5.16	20230825	4985	279.54	20220930	6.14	N	173130	500	59 억		272045	N	N	0	N	00	N
29	20230828	130901	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19130	2320	2	13.80	41005302170	2196402	84.66	16700	19440	16700	21850	11770	16810	18670.05	2.29	0	236279	21403	19106	17653	15356	13903	18380	14630	59	5040	500	12100	10	1	11860430	2269	37.36	6.26	12	18.52	512.00	3058.00	19950	20230825	-4.11	4985	20220930	283.75	19950	-4.11	20230825	7750	146.84	20230125	19950	-4.11	20230825	4985	283.75	20220930	6.14	N	173130	500	59 억		272045	N	N	0	N	00	N
30	20230828	120853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18960	2150	2	12.79	35827842190	1927127	74.28	16700	19400	16700	21850	11770	16810	18592.13	2.29	0	255796	21403	19106	17653	15356	13903	18380	14630	59	5040	500	12100	10	1	11860430	2249	37.03	6.20	12	16.25	512.00	3058.00	19950	20230825	-4.96	4985	20220930	280.34	19950	-4.96	20230825	7750	144.65	20230125	19950	-4.96	20230825	4985	280.34	20220930	6.14	N	173130	500	59 억		272045	N	N	0	N	00	N
31	20230828	110849	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19030	2220	2	13.21	33526437740	1806191	69.62	16700	19400	16700	21850	11770	16810	18562.81	2.29	0	237492	21403	19106	17653	15356	13903	18380	14630	59	5040	500	12100	10	1	11860430	2257	37.17	6.22	12	15.23	512.00	3058.00	19950	20230825	-4.61	4985	20220930	281.75	19950	-4.61	20230825	7750	145.55	20230125	19950	-4.61	20230825	4985	281.75	20220930	6.14	N	173130	500	59 억		272045	N	N	0	N	00	N
32	20230828	100840	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18940	2130	2	12.67	24344859130	1325955	51.11	16700	19270	16700	21850	11770	16810	18361.27	2.29	0	173651	21403	19106	17653	15356	13903	18380	14630	59	5040	500	12100	10	1	11860430	2246	36.99	6.19	12	11.18	512.00	3058.00	19950	20230825	-5.06	4985	20220930	279.94	19950	-5.06	20230825	7750	144.39	20230125	19950	-5.06	20230825	4985	279.94	20220930	6.14	N	173130	500	59 억		272045	N	N	0	N	00	N
33	20230828	090853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17510	700	2	4.16	2729066610	158072	6.09	16700	17550	16700	21850	11770	16810	17267.24	2.29	0	39027	21403	19106	17653	15356	13903	18380	14630	59	5040	500	12100	10	1	11860430	2077	34.20	5.73	12	1.33	512.00	3058.00	19950	20230825	-12.23	4985	20220930	251.25	19950	-12.23	20230825	7750	125.94	20230125	19950	-12.23	20230825	4985	251.25	20220930	6.14	N	173130	500	59 억		272045	N	N	0	N	00	N
34	20230825	160847	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	16810	-1740	5	-9.38	46209077100	2581896	367.01	18470	19950	16200	24100	12990	18550	17897.37	2.80	0	-59483	19150	18850	18460	18160	17770	19000	18310	59	5550	500	13350	10	1	11860430	1994	32.83	5.50	12	21.77	512.00	3058.00	19950	20230825	-15.74	4985	20220930	237.21	19950	-15.74	20230825	7750	116.90	20230125	19950	-15.74	20230825	4985	237.21	20220930	6.17	N	173130	500	59 억		331875	N	N	0	N	00	N
35	20230825	150851	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	16860	-1690	5	-9.11	45390525140	2533160	360.08	18470	19950	16200	24100	12990	18550	17917.44	2.80	0	-69969	19150	18850	18460	18160	17770	19000	18310	59	5550	500	13350	10	1	11860430	2000	32.93	5.51	12	21.36	512.00	3058.00	19950	20230825	-15.49	4985	20220930	238.21	19950	-15.49	20230825	7750	117.55	20230125	19950	-15.49	20230825	4985	238.21	20220930	6.17	N	173130	500	59 억		331875	N	N	0	N	00	N
36	20230825	140850	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	16640	-1910	5	-10.30	41419346970	2291934	325.79	18470	19950	16450	24100	12990	18550	18070.87	2.80	0	-111186	19150	18850	18460	18160	17770	19000	18310	59	5550	500	13350	10	1	11860430	1974	32.50	5.44	12	19.32	512.00	3058.00	19950	20230825	-16.59	4985	20220930	233.80	19950	-16.59	20230825	7750	114.71	20230125	19950	-16.59	20230825	4985	233.80	20220930	6.17	N	173130	500	59 억		331875	N	N	0	N	00	N
37	20230825	130845	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	16710	-1840	5	-9.92	39990161490	2206745	313.68	18470	19950	16450	24100	12990	18550	18120.93	2.80	0	-101629	19150	18850	18460	18160	17770	19000	18310	59	5550	500	13350	10	1	11860430	1982	32.64	5.46	12	18.61	512.00	3058.00	19950	20230825	-16.24	4985	20220930	235.21	19950	-16.24	20230825	7750	115.61	20230125	19950	-16.24	20230825	4985	235.21	20220930	6.17	N	173130	500	59 억		331875	N	N	0	N	00	N
38	20230825	120846	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	17080	-1470	5	-7.92	36826014560	2017506	286.78	18470	19950	16640	24100	12990	18550	18252.59	2.80	0	-85619	19150	18850	18460	18160	17770	19000	18310	59	5550	500	13350	10	1	11860430	2026	33.36	5.59	12	17.01	512.00	3058.00	19950	20230825	-14.39	4985	20220930	242.63	19950	-14.39	20230825	7750	120.39	20230125	19950	-14.39	20230825	4985	242.63	20220930	6.17	N	173130	500	59 억		331875	N	N	0	N	00	N
39	20230825	110847	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	17210	-1340	5	-7.22	33406602490	1815108	258.01	18470	19950	16640	24100	12990	18550	18404.39	2.80	0	-54360	19150	18850	18460	18160	17770	19000	18310	59	5550	500	13350	10	1	11860430	2041	33.61	5.63	12	15.30	512.00	3058.00	19950	20230825	-13.73	4985	20220930	245.24	19950	-13.73	20230825	7750	122.06	20230125	19950	-13.73	20230825	4985	245.24	20220930	6.17	N	173130	500	59 억		331875	N	N	0	N	00	N
40	20230825	100851	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	18150	-400	5	-2.16	21562795000	1129815	160.60	18470	19950	18020	24100	12990	18550	19087.34	2.80	0	-108216	19150	18850	18460	18160	17770	19000	18310	59	5550	500	13350	10	1	11860430	2153	35.45	5.94	12	9.53	512.00	3058.00	19950	20230825	-9.02	4985	20220930	264.09	19950	-9.02	20230825	7750	134.19	20230125	19950	-9.02	20230825	4985	264.09	20220930	6.17	N	173130	500	59 억		331875	N	N	0	N	00	N
41	20230825	090845	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19250	700	2	3.77	3476405170	183084	26.02	18470	19410	18450	24100	12990	18550	18998.85	2.80	0	-5008	19150	18850	18460	18160	17770	19000	18310	59	5550	500	13350	10	1	11860430	2283	37.60	6.29	12	1.54	512.00	3058.00	19740	20230823	-2.48	4985	20220930	286.16	19740	-2.48	20230823	7750	148.39	20230125	19740	-2.48	20230823	4985	286.16	20220930	6.17	N	173130	500	59 억		331875	N	N	0	N	00	N
42	20230824	160840	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18550	50	2	0.27	12826633540	696192	16.82	18110	18760	18070	24050	12950	18500	18423.77	2.67	0	8172	21280	19890	18350	16960	15420	20585	17655	59	5550	500	13320	10	1	11860430	2200	36.23	6.07	12	5.87	512.00	3058.00	19740	20230823	-6.03	4985	20220930	272.12	19740	-6.03	20230823	7750	139.35	20230125	19740	-6.03	20230823	4985	272.12	20220930	5.87	N	173130	500	59 억		316111	N	N	0	N	00	N
43	20230824	150839	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18640	140	2	0.76	12110564370	657651	15.89	18110	18760	18070	24050	12950	18500	18414.83	2.67	0	9959	21280	19890	18350	16960	15420	20585	17655	59	5550	500	13320	10	1	11860430	2211	36.41	6.10	12	5.54	512.00	3058.00	19740	20230823	-5.57	4985	20220930	273.92	19740	-5.57	20230823	7750	140.52	20230125	19740	-5.57	20230823	4985	273.92	20220930	5.87	N	173130	500	59 억		316111	N	N	0	N	00	N
44	20230824	140840	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18690	190	2	1.03	11052369250	600822	14.51	18110	18760	18070	24050	12950	18500	18395.35	2.67	0	11430	21280	19890	18350	16960	15420	20585	17655	59	5550	500	13320	10	1	11860430	2217	36.50	6.11	12	5.07	512.00	3058.00	19740	20230823	-5.32	4985	20220930	274.92	19740	-5.32	20230823	7750	141.16	20230125	19740	-5.32	20230823	4985	274.92	20220930	5.87	N	173130	500	59 억		316111	N	N	0	N	00	N
45	20230824	130844	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18590	90	2	0.49	9950381480	541685	13.09	18110	18680	18070	24050	12950	18500	18369.23	2.67	0	11602	21280	19890	18350	16960	15420	20585	17655	59	5550	500	13320	10	1	11860430	2205	36.31	6.08	12	4.57	512.00	3058.00	19740	20230823	-5.83	4985	20220930	272.92	19740	-5.83	20230823	7750	139.87	20230125	19740	-5.83	20230823	4985	272.92	20220930	5.87	N	173130	500	59 억		316111	N	N	0	N	00	N
46	20230824	120847	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18490	-10	5	-0.05	8734879990	476098	11.50	18110	18630	18070	24050	12950	18500	18346.70	2.67	0	-2823	21280	19890	18350	16960	15420	20585	17655	59	5550	500	13320	10	1	11860430	2193	36.11	6.05	12	4.01	512.00	3058.00	19740	20230823	-6.33	4985	20220930	270.91	19740	-6.33	20230823	7750	138.58	20230125	19740	-6.33	20230823	4985	270.91	20220930	5.87	N	173130	500	59 억		316111	N	N	0	N	00	N
47	20230824	110843	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18520	20	2	0.11	7800748090	425632	10.28	18110	18630	18070	24050	12950	18500	18327.30	2.67	0	-4554	21280	19890	18350	16960	15420	20585	17655	59	5550	500	13320	10	1	11860430	2197	36.17	6.06	12	3.59	512.00	3058.00	19740	20230823	-6.18	4985	20220930	271.51	19740	-6.18	20230823	7750	138.97	20230125	19740	-6.18	20230823	4985	271.51	20220930	5.87	N	173130	500	59 억		316111	N	N	0	N	00	N
48	20230824	100838	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18440	-60	5	-0.32	5148056320	282340	6.82	18110	18520	18070	24050	12950	18500	18233.20	2.67	0	10095	21280	19890	18350	16960	15420	20585	17655	59	5550	500	13320	10	1	11860430	2187	36.02	6.03	12	2.38	512.00	3058.00	19740	20230823	-6.59	4985	20220930	269.91	19740	-6.59	20230823	7750	137.94	20230125	19740	-6.59	20230823	4985	269.91	20220930	5.87	N	173130	500	59 억		316111	N	N	0	N	00	N
49	20230824	090841	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	18470	-30	5	-0.16	1548066850	84808	2.05	18110	18520	18070	24050	12950	18500	18252.75	2.67	0	4220	21280	19890	18350	16960	15420	20585	17655	59	5550	500	13320	10	1	11860430	2191	36.07	6.04	12	0.72	512.00	3058.00	19740	20230823	-6.43	4985	20220930	270.51	19740	-6.43	20230823	7750	138.32	20230125	19740	-6.43	20230823	4985	270.51	20220930	5.87	N	173130	500	59 억		316111	N	N	0	N	00	N
50	20230823	160837	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	18500	1850	2	11.11	76714689330	4123726	330.37	16820	19740	16810	21600	11660	16650	18603.71	1.90	0	95303	18050	17350	16970	16270	15890	17160	16080	59	4950	500	11980	10	1	11860430	2194	36.13	6.05	12	34.77	512.00	3058.00	19740	20230823	-6.28	4985	20220930	271.11	19740	-6.28	20230823	7750	138.71	20230125	19740	-6.28	20230823	4985	271.11	20220930	6.34	N	173130	500	59 억		225183	N	N	0	N	00	N
51	20230823	150837	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	18520	1870	2	11.23	74408171290	3999156	320.39	16820	19740	16810	21600	11660	16650	18605.97	1.90	0	100282	18050	17350	16970	16270	15890	17160	16080	59	4950	500	11980	10	1	11860430	2197	36.17	6.06	12	33.72	512.00	3058.00	19740	20230823	-6.18	4985	20220930	271.51	19740	-6.18	20230823	7750	138.97	20230125	19740	-6.18	20230823	4985	271.51	20220930	6.34	N	173130	500	59 억		225183	N	N	0	N	00	N
52	20230823	140844	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	18340	1690	2	10.15	71279135820	3828654	306.73	16820	19740	16810	21600	11660	16650	18617.29	1.90	0	78568	18050	17350	16970	16270	15890	17160	16080	59	4950	500	11980	10	1	11860430	2175	35.82	6.00	12	32.28	512.00	3058.00	19740	20230823	-7.09	4985	20220930	267.90	19740	-7.09	20230823	7750	136.65	20230125	19740	-7.09	20230823	4985	267.90	20220930	6.34	N	173130	500	59 억		225183	N	N	0	N	00	N
53	20230823	130836	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	19050	2400	2	14.41	64281819240	3453206	276.66	16820	19740	16810	21600	11660	16650	18615.12	1.90	0	63540	18050	17350	16970	16270	15890	17160	16080	59	4950	500	11980	10	1	11860430	2259	37.21	6.23	12	29.12	512.00	3058.00	19740	20230823	-3.50	4985	20220930	282.15	19740	-3.50	20230823	7750	145.81	20230125	19740	-3.50	20230823	4985	282.15	20220930	6.34	N	173130	500	59 억		225183	N	N	0	N	00	N
54	20230823	120842	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	18790	2140	2	12.85	55370508290	2988373	239.42	16820	19740	16810	21600	11660	16650	18528.65	1.90	0	69124	18050	17350	16970	16270	15890	17160	16080	59	4950	500	11980	10	1	11860430	2229	36.70	6.14	12	25.20	512.00	3058.00	19740	20230823	-4.81	4985	20220930	276.93	19740	-4.81	20230823	7750	142.45	20230125	19740	-4.81	20230823	4985	276.93	20220930	6.34	N	173130	500	59 억		225183	N	N	0	N	00	N
55	20230823	110836	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	19030	2380	2	14.29	47103954770	2547327	204.08	16820	19740	16810	21600	11660	16650	18491.53	1.90	0	19986	18050	17350	16970	16270	15890	17160	16080	59	4950	500	11980	10	1	11860430	2257	37.17	6.22	12	21.48	512.00	3058.00	19740	20230823	-3.60	4985	20220930	281.75	19740	-3.60	20230823	7750	145.55	20230125	19740	-3.60	20230823	4985	281.75	20220930	6.34	N	173130	500	59 억		225183	N	N	0	N	00	N
56	20230823	100837	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	18430	1780	2	10.69	25050419490	1390573	111.41	16820	18970	16810	21600	11660	16650	18014.47	1.90	0	5032	18050	17350	16970	16270	15890	17160	16080	59	4950	500	11980	10	1	11860430	2186	36.00	6.03	12	11.72	512.00	3058.00	18970	20230823	-2.85	4985	20220930	269.71	18970	-2.85	20230823	7750	137.81	20230125	18970	-2.85	20230823	4985	269.71	20220930	6.34	N	173130	500	59 억		225183	N	N	0	N	00	N
57	20230823	090844	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17420	770	2	4.62	3489017280	201621	16.15	16820	17650	16810	21600	11660	16650	17304.86	1.90	0	25785	18050	17350	16970	16270	15890	17160	16080	59	4950	500	11980	10	1	11860430	2066	34.02	5.70	12	1.70	512.00	3058.00	17670	20230822	-1.41	4985	20220930	249.45	17670	-1.41	20230822	7750	124.77	20230125	17670	-1.41	20230822	4985	249.45	20220930	6.34	N	173130	500	59 억		225183	N	N	0	N	00	N
58	20230822	160833	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	16650	-440	5	-2.57	21056016080	1232547	33.72	16900	17670	16590	22200	11970	17090	17085.26	1.77	0	12202	19350	18220	16350	15220	13350	18785	15785	59	5110	500	12300	10	1	11860430	1975	32.52	5.44	12	10.39	512.00	3058.00	17670	20230822	-5.77	4985	20220930	234.00	17670	-5.77	20230822	7750	114.84	20230125	17670	-5.77	20230822	4985	234.00	20220930	6.61	N	173130	500	59 억		209787	N	N	0	N	00	N
59	20230822	150834	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	17000	-90	5	-0.53	19411579180	1134540	31.04	16900	17670	16590	22200	11970	17090	17109.65	1.77	0	-2263	19350	18220	16350	15220	13350	18785	15785	59	5110	500	12300	10	1	11860430	2016	33.20	5.56	12	9.57	512.00	3058.00	17670	20230822	-3.79	4985	20220930	241.02	17670	-3.79	20230822	7750	119.35	20230125	17670	-3.79	20230822	4985	241.02	20220930	6.61	N	173130	500	59 억		209787	N	N	0	N	00	N
60	20230822	140835	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17120	30	2	0.18	12081879710	710295	19.43	16900	17340	16590	22200	11970	17090	17009.66	1.77	0	31423	19350	18220	16350	15220	13350	18785	15785	59	5110	500	12300	10	1	11860430	2031	33.44	5.60	12	5.99	512.00	3058.00	17480	20230821	-2.06	4985	20220930	243.43	17480	-2.06	20230821	7750	120.90	20230125	17480	-2.06	20230821	4985	243.43	20220930	6.61	N	173130	500	59 억		209787	N	N	0	N	00	N
61	20230822	130832	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16980	-110	5	-0.64	11504428940	676515	18.51	16900	17340	16590	22200	11970	17090	17005.42	1.77	0	26012	19350	18220	16350	15220	13350	18785	15785	59	5110	500	12300	10	1	11860430	2014	33.16	5.55	12	5.70	512.00	3058.00	17480	20230821	-2.86	4985	20220930	240.62	17480	-2.86	20230821	7750	119.10	20230125	17480	-2.86	20230821	4985	240.62	20220930	6.61	N	173130	500	59 억		209787	N	N	0	N	00	N
62	20230822	120819	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17150	60	2	0.35	10453928880	614986	16.83	16900	17340	16590	22200	11970	17090	16998.63	1.77	0	17474	19350	18220	16350	15220	13350	18785	15785	59	5110	500	12300	10	1	11860430	2034	33.50	5.61	12	5.19	512.00	3058.00	17480	20230821	-1.89	4985	20220930	244.03	17480	-1.89	20230821	7750	121.29	20230125	17480	-1.89	20230821	4985	244.03	20220930	6.61	N	173130	500	59 억		209787	N	N	0	N	00	N
63	20230822	110832	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17070	-20	5	-0.12	9164441640	540070	14.78	16900	17340	16590	22200	11970	17090	16968.97	1.77	0	9214	19350	18220	16350	15220	13350	18785	15785	59	5110	500	12300	10	1	11860430	2025	33.34	5.58	12	4.55	512.00	3058.00	17480	20230821	-2.35	4985	20220930	242.43	17480	-2.35	20230821	7750	120.26	20230125	17480	-2.35	20230821	4985	242.43	20220930	6.61	N	173130	500	59 억		209787	N	N	0	N	00	N
64	20230822	100828	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17200	110	2	0.64	6651483470	393416	10.76	16900	17300	16590	22200	11970	17090	16906.96	1.77	0	16745	19350	18220	16350	15220	13350	18785	15785	59	5110	500	12300	10	1	11860430	2040	33.59	5.62	12	3.32	512.00	3058.00	17480	20230821	-1.60	4985	20220930	245.04	17480	-1.60	20230821	7750	121.94	20230125	17480	-1.60	20230821	4985	245.04	20220930	6.61	N	173130	500	59 억		209787	N	N	0	N	00	N
65	20230822	090830	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16970	-120	5	-0.70	2390258420	142585	3.90	16900	17090	16590	22200	11970	17090	16763.57	1.77	0	6452	19350	18220	16350	15220	13350	18785	15785	59	5110	500	12300	10	1	11860430	2013	33.14	5.55	12	1.20	512.00	3058.00	17480	20230821	-2.92	4985	20220930	240.42	17480	-2.92	20230821	7750	118.97	20230125	17480	-2.92	20230821	4985	240.42	20220930	6.61	N	173130	500	59 억		209787	N	N	0	N	00	N
66	20230821	160827	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	17090	2460	2	16.81	59896137960	3617220	533.30	14480	17480	14480	19010	10250	14630	16558.51	0.94	0	103516	15896	15262	14306	13672	12716	15580	13990	59	4380	500	10530	10	1	11860430	2027	33.38	5.59	12	30.50	512.00	3058.00	17480	20230821	-2.23	4985	20220930	242.83	17480	-2.23	20230821	7750	120.52	20230125	17480	-2.23	20230821	4985	242.83	20220930	6.54	N	173130	500	59 억		111467	N	N	0	N	00	N
67	20230821	150833	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	17010	2380	2	16.27	57334757990	3467042	511.16	14480	17480	14480	19010	10250	14630	16537.31	0.94	0	101388	15896	15262	14306	13672	12716	15580	13990	59	4380	500	10530	10	1	11860430	2017	33.22	5.56	12	29.23	512.00	3058.00	17480	20230821	-2.69	4985	20220930	241.22	17480	-2.69	20230821	7750	119.48	20230125	17480	-2.69	20230821	4985	241.22	20220930	6.54	N	173130	500	59 억		111467	N	N	0	N	00	N
68	20230821	140829	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	16960	2330	2	15.93	45531873610	2779884	409.85	14480	17300	14480	19010	10250	14630	16379.32	0.94	0	81907	15896	15262	14306	13672	12716	15580	13990	59	4380	500	10530	10	1	11860430	2012	33.12	5.55	12	23.44	512.00	3058.00	17300	20230821	-1.97	4985	20220930	240.22	17300	-1.97	20230821	7750	118.84	20230125	17300	-1.97	20230821	4985	240.22	20220930	6.54	N	173130	500	59 억		111467	N	N	0	N	00	N
69	20230821	130839	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	16880	2250	2	15.38	40331739100	2472939	364.59	14480	17300	14480	19010	10250	14630	16309.52	0.94	0	35974	15896	15262	14306	13672	12716	15580	13990	59	4380	500	10530	10	1	11860430	2002	32.97	5.52	12	20.85	512.00	3058.00	17300	20230821	-2.43	4985	20220930	238.62	17300	-2.43	20230821	7750	117.81	20230125	17300	-2.43	20230821	4985	238.62	20220930	6.54	N	173130	500	59 억		111467	N	N	0	N	00	N
70	20230821	120835	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	16500	1870	2	12.78	21110518360	1334469	196.74	14480	16860	14480	19010	10250	14630	15819.79	0.94	0	67963	15896	15262	14306	13672	12716	15580	13990	59	4380	500	10530	10	1	11860430	1957	32.23	5.40	12	11.25	512.00	3058.00	16860	20230821	-2.14	4985	20220930	230.99	16860	-2.14	20230821	7750	112.90	20230125	16860	-2.14	20230821	4985	230.99	20220930	6.54	N	173130	500	59 억		111467	N	N	0	N	00	N
71	20230821	110830	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	15720	1090	2	7.45	11327578270	735094	108.38	14480	15950	14480	19010	10250	14630	15410.14	0.94	0	113321	15896	15262	14306	13672	12716	15580	13990	59	4380	500	10530	10	1	11860430	1864	30.70	5.14	12	6.20	512.00	3058.00	15950	20230821	-1.44	4985	20220930	215.35	15950	-1.44	20230821	7750	102.84	20230125	15950	-1.44	20230821	4985	215.35	20220930	6.54	N	173130	500	59 억		111467	N	N	0	N	00	N
72	20230821	100828	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15530	900	2	6.15	5998036010	397032	58.54	14480	15600	14480	19010	10250	14630	15107.69	0.94	0	62939	15896	15262	14306	13672	12716	15580	13990	59	4380	500	10530	10	1	11860430	1842	30.33	5.08	12	3.35	512.00	3058.00	15780	20230504	-1.58	4985	20220930	211.53	15780	-1.58	20230504	7750	100.39	20230125	15780	-1.58	20230504	4985	211.53	20220930	6.54	N	173130	500	59 억		111467	N	N	0	N	00	N
73	20230821	090835	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14720	90	2	0.62	794948340	54104	7.98	14480	14880	14480	19010	10250	14630	14693.46	0.94	0	14611	15896	15262	14306	13672	12716	15580	13990	59	4380	500	10530	10	1	11860430	1746	28.75	4.81	12	0.46	512.00	3058.00	15780	20230504	-6.72	4985	20220930	195.29	15780	-6.72	20230504	7750	89.94	20230125	15780	-6.72	20230504	4985	195.29	20220930	6.54	N	173130	500	59 억		111467	N	N	0	N	00	N
74	20230818	160829	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14630	900	2	6.55	9468737820	662139	119.82	13600	14940	13350	17840	9620	13730	14296.52	0.42	0	66646	15030	14380	14000	13350	12970	14190	13160	59	4110	500	9880	10	1	11860430	1735	28.57	4.78	12	5.58	512.00	3058.00	15780	20230504	-7.29	4985	20220930	193.48	15780	-7.29	20230504	7750	88.77	20230125	15780	-7.29	20230504	4985	193.48	20220930	6.72	N	173130	500	59 억		49470	N	N	0	N	00	N
75	20230818	150821	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14520	790	2	5.75	7925142770	556994	100.80	13600	14940	13350	17840	9620	13730	14228.44	0.42	0	49198	15030	14380	14000	13350	12970	14190	13160	59	4110	500	9880	10	1	11860430	1722	28.36	4.75	12	4.70	512.00	3058.00	15780	20230504	-7.98	4985	20220930	191.27	15780	-7.98	20230504	7750	87.35	20230125	15780	-7.98	20230504	4985	191.27	20220930	6.72	N	173130	500	59 억		49470	N	N	0	N	00	N
76	20230818	140827	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14170	440	2	3.20	3847681510	276951	50.12	13600	14250	13350	17840	9620	13730	13893.02	0.42	0	59955	15030	14380	14000	13350	12970	14190	13160	59	4110	500	9880	10	1	11860430	1681	27.68	4.63	12	2.34	512.00	3058.00	15780	20230504	-10.20	4985	20220930	184.25	15780	-10.20	20230504	7750	82.84	20230125	15780	-10.20	20230504	4985	184.25	20220930	6.72	N	173130	500	59 억		49470	N	N	0	N	00	N
77	20230818	130820	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14070	340	2	2.48	3049500430	220644	39.93	13600	14120	13350	17840	9620	13730	13820.92	0.42	0	48272	15030	14380	14000	13350	12970	14190	13160	59	4110	500	9880	10	1	11860430	1669	27.48	4.60	12	1.86	512.00	3058.00	15780	20230504	-10.84	4985	20220930	182.25	15780	-10.84	20230504	7750	81.55	20230125	15780	-10.84	20230504	4985	182.25	20220930	6.72	N	173130	500	59 억		49470	N	N	0	N	00	N
78	20230818	120833	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14030	300	2	2.18	2700383220	195712	35.42	13600	14120	13350	17840	9620	13730	13797.75	0.42	0	36698	15030	14380	14000	13350	12970	14190	13160	59	4110	500	9880	10	1	11860430	1664	27.40	4.59	12	1.65	512.00	3058.00	15780	20230504	-11.09	4985	20220930	181.44	15780	-11.09	20230504	7750	81.03	20230125	15780	-11.09	20230504	4985	181.44	20220930	6.72	N	173130	500	59 억		49470	N	N	0	N	00	N
79	20230818	110823	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14020	290	2	2.11	2230954100	162280	29.37	13600	14030	13350	17840	9620	13730	13747.56	0.42	0	33135	15030	14380	14000	13350	12970	14190	13160	59	4110	500	9880	10	1	11860430	1663	27.38	4.58	12	1.37	512.00	3058.00	15780	20230504	-11.15	4985	20220930	181.24	15780	-11.15	20230504	7750	80.90	20230125	15780	-11.15	20230504	4985	181.24	20220930	6.72	N	173130	500	59 억		49470	N	N	0	N	00	N
80	20230818	100827	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13750	20	2	0.15	1204737690	88227	15.97	13600	13850	13350	17840	9620	13730	13654.96	0.42	0	15070	15030	14380	14000	13350	12970	14190	13160	59	4110	500	9880	10	1	11860430	1631	26.86	4.50	12	0.74	512.00	3058.00	15780	20230504	-12.86	4985	20220930	175.83	15780	-12.86	20230504	7750	77.42	20230125	15780	-12.86	20230504	4985	175.83	20220930	6.72	N	173130	500	59 억		49470	N	N	0	N	00	N
81	20230818	090832	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13810	80	2	0.58	513287720	37931	6.86	13600	13810	13350	17840	9620	13730	13532.03	0.42	0	14851	15030	14380	14000	13350	12970	14190	13160	59	4110	500	9880	10	1	11860430	1638	26.97	4.52	12	0.32	512.00	3058.00	15780	20230504	-12.48	4985	20220930	177.03	15780	-12.48	20230504	7750	78.19	20230125	15780	-12.48	20230504	4985	177.03	20220930	6.72	N	173130	500	59 억		49470	N	N	0	N	00	N
82	20230817	160828	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13730	-960	5	-6.54	7659145920	549516	64.82	14600	14650	13620	19090	10290	14690	13938.19	1.25	0	-99478	15716	15202	14746	14232	13776	15460	14490	59	4400	500	10570	10	1	11860430	1628	26.82	4.49	12	4.63	512.00	3058.00	15780	20230504	-12.99	4985	20220930	175.43	15780	-12.99	20230504	7750	77.16	20230125	15780	-12.99	20230504	4985	175.43	20220930	6.79	N	173130	500	59 억		147944	N	N	0	N	00	N
83	20230817	150834	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13720	-970	5	-6.60	7422286270	532218	62.78	14600	14650	13620	19090	10290	14690	13945.93	1.25	0	-97838	15716	15202	14746	14232	13776	15460	14490	59	4400	500	10570	10	1	11860430	1627	26.80	4.49	12	4.49	512.00	3058.00	15780	20230504	-13.05	4985	20220930	175.23	15780	-13.05	20230504	7750	77.03	20230125	15780	-13.05	20230504	4985	175.23	20220930	6.79	N	173130	500	59 억		147944	N	N	0	N	00	N
84	20230817	140826	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13690	-1000	5	-6.81	6701378880	479634	56.58	14600	14650	13620	19090	10290	14690	13971.84	1.25	0	-91706	15716	15202	14746	14232	13776	15460	14490	59	4400	500	10570	10	1	11860430	1624	26.74	4.48	12	4.04	512.00	3058.00	15780	20230504	-13.24	4985	20220930	174.62	15780	-13.24	20230504	7750	76.65	20230125	15780	-13.24	20230504	4985	174.62	20220930	6.79	N	173130	500	59 억		147944	N	N	0	N	00	N
85	20230817	130823	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13770	-920	5	-6.26	5472753340	389792	45.98	14600	14650	13770	19090	10290	14690	14040.16	1.25	0	-81656	15716	15202	14746	14232	13776	15460	14490	59	4400	500	10570	10	1	11860430	1633	26.89	4.50	12	3.29	512.00	3058.00	15780	20230504	-12.74	4985	20220930	176.23	15780	-12.74	20230504	7750	77.68	20230125	15780	-12.74	20230504	4985	176.23	20220930	6.79	N	173130	500	59 억		147944	N	N	0	N	00	N
86	20230817	120827	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13890	-800	5	-5.45	4838063000	343904	40.57	14600	14650	13790	19090	10290	14690	14068.04	1.25	0	-64388	15716	15202	14746	14232	13776	15460	14490	59	4400	500	10570	10	1	11860430	1647	27.13	4.54	12	2.90	512.00	3058.00	15780	20230504	-11.98	4985	20220930	178.64	15780	-11.98	20230504	7750	79.23	20230125	15780	-11.98	20230504	4985	178.64	20220930	6.79	N	173130	500	59 억		147944	N	N	0	N	00	N
87	20230817	110826	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13840	-850	5	-5.79	4526676550	321502	37.92	14600	14650	13790	19090	10290	14690	14079.75	1.25	0	-59999	15716	15202	14746	14232	13776	15460	14490	59	4400	500	10570	10	1	11860430	1641	27.03	4.53	12	2.71	512.00	3058.00	15780	20230504	-12.29	4985	20220930	177.63	15780	-12.29	20230504	7750	78.58	20230125	15780	-12.29	20230504	4985	177.63	20220930	6.79	N	173130	500	59 억		147944	N	N	0	N	00	N
88	20230817	100821	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14020	-670	5	-4.56	3360654730	237499	28.02	14600	14650	13800	19090	10290	14690	14150.15	1.25	0	-47304	15716	15202	14746	14232	13776	15460	14490	59	4400	500	10570	10	1	11860430	1663	27.38	4.58	12	2.00	512.00	3058.00	15780	20230504	-11.15	4985	20220930	181.24	15780	-11.15	20230504	7750	80.90	20230125	15780	-11.15	20230504	4985	181.24	20220930	6.79	N	173130	500	59 억		147944	N	N	0	N	00	N
89	20230817	090821	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14020	-670	5	-4.56	1272726760	88798	10.47	14600	14650	14020	19090	10290	14690	14332.77	1.25	0	-33273	15716	15202	14746	14232	13776	15460	14490	59	4400	500	10570	10	1	11860430	1663	27.38	4.58	12	0.75	512.00	3058.00	15780	20230504	-11.15	4985	20220930	181.24	15780	-11.15	20230504	7750	80.90	20230125	15780	-11.15	20230504	4985	181.24	20220930	6.79	N	173130	500	59 억		147944	N	N	0	N	00	N
90	20230816	160827	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14690	280	2	1.94	12490092000	842770	231.80	14290	15260	14290	18730	10090	14410	14820.50	0.89	0	41989	14970	14690	14400	14120	13830	14830	14260	59	4320	500	10370	10	1	11860430	1742	28.69	4.80	12	7.11	512.00	3058.00	15780	20230504	-6.91	4985	20220930	194.68	15780	-6.91	20230504	7750	89.55	20230125	15780	-6.91	20230504	4985	194.68	20220930	6.51	N	173130	500	59 억		105552	N	N	0	N	00	N
91	20230816	150828	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14690	280	2	1.94	12032199440	811649	223.24	14290	15260	14290	18730	10090	14410	14824.42	0.89	0	46244	14970	14690	14400	14120	13830	14830	14260	59	4320	500	10370	10	1	11860430	1742	28.69	4.80	12	6.84	512.00	3058.00	15780	20230504	-6.91	4985	20220930	194.68	15780	-6.91	20230504	7750	89.55	20230125	15780	-6.91	20230504	4985	194.68	20220930	6.51	N	173130	500	59 억		105552	N	N	0	N	00	N
92	20230816	140826	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14920	510	2	3.54	11056122980	745809	205.13	14290	15260	14290	18730	10090	14410	14824.37	0.89	0	46490	14970	14690	14400	14120	13830	14830	14260	59	4320	500	10370	10	1	11860430	1770	29.14	4.88	12	6.29	512.00	3058.00	15780	20230504	-5.45	4985	20220930	199.30	15780	-5.45	20230504	7750	92.52	20230125	15780	-5.45	20230504	4985	199.30	20220930	6.51	N	173130	500	59 억		105552	N	N	0	N	00	N
93	20230816	130823	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14900	490	2	3.40	9667553500	652604	179.49	14290	15260	14290	18730	10090	14410	14813.85	0.89	0	39492	14970	14690	14400	14120	13830	14830	14260	59	4320	500	10370	10	1	11860430	1767	29.10	4.87	12	5.50	512.00	3058.00	15780	20230504	-5.58	4985	20220930	198.90	15780	-5.58	20230504	7750	92.26	20230125	15780	-5.58	20230504	4985	198.90	20220930	6.51	N	173130	500	59 억		105552	N	N	0	N	00	N
94	20230816	120835	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14750	340	2	2.36	6464076250	439524	120.89	14290	14990	14290	18730	10090	14410	14707.03	0.89	0	23255	14970	14690	14400	14120	13830	14830	14260	59	4320	500	10370	10	1	11860430	1749	28.81	4.82	12	3.71	512.00	3058.00	15780	20230504	-6.53	4985	20220930	195.89	15780	-6.53	20230504	7750	90.32	20230125	15780	-6.53	20230504	4985	195.89	20220930	6.51	N	173130	500	59 억		105552	N	N	0	N	00	N
95	20230816	110831	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14750	340	2	2.36	5546717580	377378	103.80	14290	14990	14290	18730	10090	14410	14698.08	0.89	0	12851	14970	14690	14400	14120	13830	14830	14260	59	4320	500	10370	10	1	11860430	1749	28.81	4.82	12	3.18	512.00	3058.00	15780	20230504	-6.53	4985	20220930	195.89	15780	-6.53	20230504	7750	90.32	20230125	15780	-6.53	20230504	4985	195.89	20220930	6.51	N	173130	500	59 억		105552	N	N	0	N	00	N
96	20230816	100828	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14820	410	2	2.85	3975125720	271248	74.60	14290	14900	14290	18730	10090	14410	14655.00	0.89	0	9177	14970	14690	14400	14120	13830	14830	14260	59	4320	500	10370	10	1	11860430	1758	28.95	4.85	12	2.29	512.00	3058.00	15780	20230504	-6.08	4985	20220930	197.29	15780	-6.08	20230504	7750	91.23	20230125	15780	-6.08	20230504	4985	197.29	20220930	6.51	N	173130	500	59 억		105552	N	N	0	N	00	N
97	20230816	090824	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14360	-50	5	-0.35	320639130	22333	6.14	14290	14470	14290	18730	10090	14410	14357.06	0.89	0	-674	14970	14690	14400	14120	13830	14830	14260	59	4320	500	10370	10	1	11860430	1703	28.05	4.70	12	0.19	512.00	3058.00	15780	20230504	-9.00	4985	20220930	188.06	15780	-9.00	20230504	7750	85.29	20230125	15780	-9.00	20230504	4985	188.06	20220930	6.51	N	173130	500	59 억		105552	N	N	0	N	00	N
98	20230814	160816	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14410	160	2	1.12	5186678230	360661	22.20	14200	14680	14110	18520	9980	14250	14381.24	0.81	0	5569	15910	15080	14440	13610	12970	15495	14025	59	4270	500	10260	10	1	11860430	1709	28.14	4.71	12	3.04	512.00	3058.00	15780	20230504	-8.68	4985	20220930	189.07	15780	-8.68	20230504	7750	85.94	20230125	15780	-8.68	20230504	4985	189.07	20220930	6.58	N	173130	500	59 억		95815	N	N	0	N	00	N
99	20230814	150814	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14350	100	2	0.70	4987254710	346771	21.35	14200	14680	14110	18520	9980	14250	14382.23	0.81	0	8636	15910	15080	14440	13610	12970	15495	14025	59	4270	500	10260	10	1	11860430	1702	28.03	4.69	12	2.92	512.00	3058.00	15780	20230504	-9.06	4985	20220930	187.86	15780	-9.06	20230504	7750	85.16	20230125	15780	-9.06	20230504	4985	187.86	20220930	6.58	N	173130	500	59 억		95815	N	N	0	N	00	N
100	20230814	140816	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14330	80	2	0.56	4502572160	312893	19.26	14200	14680	14110	18520	9980	14250	14390.42	0.81	0	8848	15910	15080	14440	13610	12970	15495	14025	59	4270	500	10260	10	1	11860430	1700	27.99	4.69	12	2.64	512.00	3058.00	15780	20230504	-9.19	4985	20220930	187.46	15780	-9.19	20230504	7750	84.90	20230125	15780	-9.19	20230504	4985	187.46	20220930	6.58	N	173130	500	59 억		95815	N	N	0	N	00	N
101	20230814	130807	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14510	260	2	1.82	4118036960	286196	17.62	14200	14680	14110	18520	9980	14250	14389.18	0.81	0	13774	15910	15080	14440	13610	12970	15495	14025	59	4270	500	10260	10	1	11860430	1721	28.34	4.74	12	2.41	512.00	3058.00	15780	20230504	-8.05	4985	20220930	191.07	15780	-8.05	20230504	7750	87.23	20230125	15780	-8.05	20230504	4985	191.07	20220930	6.58	N	173130	500	59 억		95815	N	N	0	N	00	N
102	20230814	120813	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14530	280	2	1.96	3683392180	256242	15.77	14200	14680	14110	18520	9980	14250	14374.98	0.81	0	15963	15910	15080	14440	13610	12970	15495	14025	59	4270	500	10260	10	1	11860430	1723	28.38	4.75	12	2.16	512.00	3058.00	15780	20230504	-7.92	4985	20220930	191.47	15780	-7.92	20230504	7750	87.48	20230125	15780	-7.92	20230504	4985	191.47	20220930	6.58	N	173130	500	59 억		95815	N	N	0	N	00	N
103	20230814	110808	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14330	80	2	0.56	2196918050	153167	9.43	14200	14480	14110	18520	9980	14250	14343.68	0.81	0	3594	15910	15080	14440	13610	12970	15495	14025	59	4270	500	10260	10	1	11860430	1700	27.99	4.69	12	1.29	512.00	3058.00	15780	20230504	-9.19	4985	20220930	187.46	15780	-9.19	20230504	7750	84.90	20230125	15780	-9.19	20230504	4985	187.46	20220930	6.58	N	173130	500	59 억		95815	N	N	0	N	00	N
104	20230814	100810	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14450	200	2	1.40	1654586210	115520	7.11	14200	14460	14110	18520	9980	14250	14323.35	0.81	0	3226	15910	15080	14440	13610	12970	15495	14025	59	4270	500	10260	10	1	11860430	1714	28.22	4.73	12	0.97	512.00	3058.00	15780	20230504	-8.43	4985	20220930	189.87	15780	-8.43	20230504	7750	86.45	20230125	15780	-8.43	20230504	4985	189.87	20220930	6.58	N	173130	500	59 억		95815	N	N	0	N	00	N
105	20230814	090808	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14270	20	2	0.14	383441690	26956	1.66	14200	14350	14110	18520	9980	14250	14224.11	0.81	0	415	15910	15080	14440	13610	12970	15495	14025	59	4270	500	10260	10	1	11860430	1692	27.87	4.67	12	0.23	512.00	3058.00	15780	20230504	-9.57	4985	20220930	186.26	15780	-9.57	20230504	7750	84.13	20230125	15780	-9.57	20230504	4985	186.26	20220930	6.58	N	173130	500	59 억		95815	N	N	0	N	00	N
106	20230811	160809	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14250	190	2	1.35	23412398260	1618195	375.99	13930	15270	13800	18270	9850	14060	14468.43	1.59	0	-91687	14546	14302	13956	13712	13366	14425	13835	59	4210	500	10120	10	1	11860430	1690	27.83	4.66	12	13.64	512.00	3058.00	15780	20230504	-9.70	4985	20220930	185.86	15780	-9.70	20230504	7750	83.87	20230125	15780	-9.70	20230504	4985	185.86	20220930	6.19	N	173130	500	59 억		188410	N	N	0	N	00	N
107	20230811	150805	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14400	340	2	2.42	22931560580	1584556	368.17	13930	15270	13800	18270	9850	14060	14471.97	1.59	0	-97457	14546	14302	13956	13712	13366	14425	13835	59	4210	500	10120	10	1	11860430	1708	28.12	4.71	12	13.36	512.00	3058.00	15780	20230504	-8.75	4985	20220930	188.87	15780	-8.75	20230504	7750	85.81	20230125	15780	-8.75	20230504	4985	188.87	20220930	6.19	N	173130	500	59 억		188410	N	N	0	N	00	N
108	20230811	140803	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14250	190	2	1.35	21676171900	1496968	347.82	13930	15270	13800	18270	9850	14060	14480.11	1.59	0	-122025	14546	14302	13956	13712	13366	14425	13835	59	4210	500	10120	10	1	11860430	1690	27.83	4.66	12	12.62	512.00	3058.00	15780	20230504	-9.70	4985	20220930	185.86	15780	-9.70	20230504	7750	83.87	20230125	15780	-9.70	20230504	4985	185.86	20220930	6.19	N	173130	500	59 억		188410	N	N	0	N	00	N
109	20230811	130802	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14300	240	2	1.71	20538319480	1417029	329.25	13930	15270	13800	18270	9850	14060	14493.99	1.59	0	-137479	14546	14302	13956	13712	13366	14425	13835	59	4210	500	10120	10	1	11860430	1696	27.93	4.68	12	11.95	512.00	3058.00	15780	20230504	-9.38	4985	20220930	186.86	15780	-9.38	20230504	7750	84.52	20230125	15780	-9.38	20230504	4985	186.86	20220930	6.19	N	173130	500	59 억		188410	N	N	0	N	00	N
110	20230811	120755	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14230	170	2	1.21	17230024780	1185446	275.44	13930	15270	13800	18270	9850	14060	14534.71	1.59	0	-131000	14546	14302	13956	13712	13366	14425	13835	59	4210	500	10120	10	1	11860430	1688	27.79	4.65	12	9.99	512.00	3058.00	15780	20230504	-9.82	4985	20220930	185.46	15780	-9.82	20230504	7750	83.61	20230125	15780	-9.82	20230504	4985	185.46	20220930	6.19	N	173130	500	59 억		188410	N	N	0	N	00	N
111	20230811	110755	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13980	-80	5	-0.57	2551923530	181771	42.23	13930	14320	13800	18270	9850	14060	14039.20	1.59	0	4137	14546	14302	13956	13712	13366	14425	13835	59	4210	500	10120	10	1	11860430	1658	27.30	4.57	12	1.53	512.00	3058.00	15780	20230504	-11.41	4985	20220930	180.44	15780	-11.41	20230504	7750	80.39	20230125	15780	-11.41	20230504	4985	180.44	20220930	6.19	N	173130	500	59 억		188410	N	N	0	N	00	N
112	20230811	100753	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14120	60	2	0.43	1828995390	130022	30.21	13930	14320	13800	18270	9850	14060	14066.83	1.59	0	15512	14546	14302	13956	13712	13366	14425	13835	59	4210	500	10120	10	1	11860430	1675	27.58	4.62	12	1.10	512.00	3058.00	15780	20230504	-10.52	4985	20220930	183.25	15780	-10.52	20230504	7750	82.19	20230125	15780	-10.52	20230504	4985	183.25	20220930	6.19	N	173130	500	59 억		188410	N	N	0	N	00	N
113	20230811	090803	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13960	-100	5	-0.71	388746460	27978	6.50	13930	14030	13800	18270	9850	14060	13893.55	1.59	0	-891	14546	14302	13956	13712	13366	14425	13835	59	4210	500	10120	10	1	11860430	1656	27.27	4.57	12	0.24	512.00	3058.00	15780	20230504	-11.53	4985	20220930	180.04	15780	-11.53	20230504	7750	80.13	20230125	15780	-11.53	20230504	4985	180.04	20220930	6.19	N	173130	500	59 억		188410	N	N	0	N	00	N
114	20230810	160753	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14060	0	3	0.00	5933144950	426469	51.88	13980	14200	13610	18270	9850	14060	13911.92	2.08	0	-59709	14860	14460	13800	13400	12740	14660	13600	59	4210	500	10120	10	1	11860430	1668	27.46	4.60	12	3.60	512.00	3058.00	15780	20230504	-10.90	4985	20220930	182.05	15780	-10.90	20230504	7750	81.42	20230125	15780	-10.90	20230504	4985	182.05	20220930	6.50	N	173130	500	59 억		246417	N	N	0	N	00	N
115	20230810	150751	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13950	-110	5	-0.78	5653936980	406551	49.46	13980	14200	13610	18270	9850	14060	13907.08	2.08	0	-53901	14860	14460	13800	13400	12740	14660	13600	59	4210	500	10120	10	1	11860430	1655	27.25	4.56	12	3.43	512.00	3058.00	15780	20230504	-11.60	4985	20220930	179.84	15780	-11.60	20230504	7750	80.00	20230125	15780	-11.60	20230504	4985	179.84	20220930	6.50	N	173130	500	59 억		246417	N	N	0	N	00	N
116	20230810	140752	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14080	20	2	0.14	5174413840	372160	45.27	13980	14200	13610	18270	9850	14060	13903.73	2.08	0	-51061	14860	14460	13800	13400	12740	14660	13600	59	4210	500	10120	10	1	11860430	1670	27.50	4.60	12	3.14	512.00	3058.00	15780	20230504	-10.77	4985	20220930	182.45	15780	-10.77	20230504	7750	81.68	20230125	15780	-10.77	20230504	4985	182.45	20220930	6.50	N	173130	500	59 억		246417	N	N	0	N	00	N
117	20230810	130745	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13990	-70	5	-0.50	4059156300	293036	35.65	13980	14200	13610	18270	9850	14060	13852.07	2.08	0	-35492	14860	14460	13800	13400	12740	14660	13600	59	4210	500	10120	10	1	11860430	1659	27.32	4.57	12	2.47	512.00	3058.00	15780	20230504	-11.34	4985	20220930	180.64	15780	-11.34	20230504	7750	80.52	20230125	15780	-11.34	20230504	4985	180.64	20220930	6.50	N	173130	500	59 억		246417	N	N	0	N	00	N
118	20230810	120759	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13860	-200	5	-1.42	3759820760	271515	33.03	13980	14200	13610	18270	9850	14060	13847.56	2.08	0	-35425	14860	14460	13800	13400	12740	14660	13600	59	4210	500	10120	10	1	11860430	1644	27.07	4.53	12	2.29	512.00	3058.00	15780	20230504	-12.17	4985	20220930	178.03	15780	-12.17	20230504	7750	78.84	20230125	15780	-12.17	20230504	4985	178.03	20220930	6.50	N	173130	500	59 억		246417	N	N	0	N	00	N
119	20230810	110759	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13750	-310	5	-2.20	3584615450	258811	31.48	13980	14200	13610	18270	9850	14060	13850.32	2.08	0	-33549	14860	14460	13800	13400	12740	14660	13600	59	4210	500	10120	10	1	11860430	1631	26.86	4.50	12	2.18	512.00	3058.00	15780	20230504	-12.86	4985	20220930	175.83	15780	-12.86	20230504	7750	77.42	20230125	15780	-12.86	20230504	4985	175.83	20220930	6.50	N	173130	500	59 억		246417	N	N	0	N	00	N
120	20230810	100755	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13610	-450	5	-3.20	3115933270	224529	27.31	13980	14200	13610	18270	9850	14060	13877.64	2.08	0	-23562	14860	14460	13800	13400	12740	14660	13600	59	4210	500	10120	10	1	11860430	1614	26.58	4.45	12	1.89	512.00	3058.00	15780	20230504	-13.75	4985	20220930	173.02	15780	-13.75	20230504	7750	75.61	20230125	15780	-13.75	20230504	4985	173.02	20220930	6.50	N	173130	500	59 억		246417	N	N	0	N	00	N
121	20230810	090803	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14000	-60	5	-0.43	471297210	33788	4.11	13980	14070	13860	18270	9850	14060	13948.63	2.08	0	-747	14860	14460	13800	13400	12740	14660	13600	59	4210	500	10120	10	1	11860430	1660	27.34	4.58	12	0.28	512.00	3058.00	15780	20230504	-11.28	4985	20220930	180.84	15780	-11.28	20230504	7750	80.65	20230125	15780	-11.28	20230504	4985	180.84	20220930	6.50	N	173130	500	59 억		246417	N	N	0	N	00	N
122	20230809	160753	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14060	720	2	5.40	11369887320	817530	92.02	13270	14200	13140	17340	9340	13340	13909.88	1.66	0	52822	14613	13976	13623	12986	12633	13800	12810	59	4000	500	9600	10	1	11860430	1668	27.46	4.60	12	6.89	512.00	3058.00	15780	20230504	-10.90	4985	20220930	182.05	15780	-10.90	20230504	7750	81.42	20230125	15780	-10.90	20230504	4985	182.05	20220930	6.64	N	173130	500	59 억		197020	N	N	0	N	00	N
123	20230809	150743	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14090	750	2	5.62	10879006090	782590	88.09	13270	14200	13140	17340	9340	13340	13903.87	1.66	0	56375	14613	13976	13623	12986	12633	13800	12810	59	4000	500	9600	10	1	11860430	1671	27.52	4.61	12	6.60	512.00	3058.00	15780	20230504	-10.71	4985	20220930	182.65	15780	-10.71	20230504	7750	81.81	20230125	15780	-10.71	20230504	4985	182.65	20220930	6.64	N	173130	500	59 억		197020	N	N	0	N	00	N
124	20230809	140742	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13920	580	2	4.35	9944002770	715695	80.56	13270	14200	13140	17340	9340	13340	13896.98	1.66	0	63160	14613	13976	13623	12986	12633	13800	12810	59	4000	500	9600	10	1	11860430	1651	27.19	4.55	12	6.03	512.00	3058.00	15780	20230504	-11.79	4985	20220930	179.24	15780	-11.79	20230504	7750	79.61	20230125	15780	-11.79	20230504	4985	179.24	20220930	6.64	N	173130	500	59 억		197020	N	N	0	N	00	N
125	20230809	130800	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14090	750	2	5.62	9073070930	653193	73.52	13270	14200	13140	17340	9340	13340	13893.37	1.66	0	56808	14613	13976	13623	12986	12633	13800	12810	59	4000	500	9600	10	1	11860430	1671	27.52	4.61	12	5.51	512.00	3058.00	15780	20230504	-10.71	4985	20220930	182.65	15780	-10.71	20230504	7750	81.81	20230125	15780	-10.71	20230504	4985	182.65	20220930	6.64	N	173130	500	59 억		197020	N	N	0	N	00	N
126	20230809	120757	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14100	760	2	5.70	7559744760	546010	61.46	13270	14150	13140	17340	9340	13340	13848.77	1.66	0	44503	14613	13976	13623	12986	12633	13800	12810	59	4000	500	9600	10	1	11860430	1672	27.54	4.61	12	4.60	512.00	3058.00	15780	20230504	-10.65	4985	20220930	182.85	15780	-10.65	20230504	7750	81.94	20230125	15780	-10.65	20230504	4985	182.85	20220930	6.64	N	173130	500	59 억		197020	N	N	0	N	00	N
127	20230809	110752	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13780	440	2	3.30	6377495850	461902	51.99	13270	14150	13140	17340	9340	13340	13810.68	1.66	0	23457	14613	13976	13623	12986	12633	13800	12810	59	4000	500	9600	10	1	11860430	1634	26.91	4.51	12	3.89	512.00	3058.00	15780	20230504	-12.67	4985	20220930	176.43	15780	-12.67	20230504	7750	77.81	20230125	15780	-12.67	20230504	4985	176.43	20220930	6.64	N	173130	500	59 억		197020	N	N	0	N	00	N
128	20230809	100740	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13820	480	2	3.60	4546309090	330492	37.20	13270	14050	13140	17340	9340	13340	13760.75	1.66	0	12169	14613	13976	13623	12986	12633	13800	12810	59	4000	500	9600	10	1	11860430	1639	26.99	4.52	12	2.79	512.00	3058.00	15780	20230504	-12.42	4985	20220930	177.23	15780	-12.42	20230504	7750	78.32	20230125	15780	-12.42	20230504	4985	177.23	20220930	6.64	N	173130	500	59 억		197020	N	N	0	N	00	N
129	20230809	090745	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13350	10	2	0.07	623194850	46612	5.25	13270	13580	13140	17340	9340	13340	13372.32	1.66	0	-8236	14613	13976	13623	12986	12633	13800	12810	59	4000	500	9600	10	1	11860430	1583	26.07	4.37	12	0.39	512.00	3058.00	15780	20230504	-15.40	4985	20220930	167.80	15780	-15.40	20230504	7750	72.26	20230125	15780	-15.40	20230504	4985	167.80	20220930	6.64	N	173130	500	59 억		197020	N	N	0	N	00	N
130	20230808	160800	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13340	-430	5	-3.12	12188744720	884095	33.00	13770	14260	13270	17900	9640	13770	13787.02	1.02	0	71005	15370	14570	13690	12890	12010	14970	13290	59	4130	500	9910	10	1	11860430	1582	26.05	4.36	12	7.45	512.00	3058.00	15780	20230504	-15.46	4985	20220930	167.60	15780	-15.46	20230504	7750	72.13	20230125	15780	-15.46	20230504	4985	167.60	20220930	5.62	N	173130	500	59 억		120912	N	N	0	N	00	N
131	20230808	150751	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13390	-380	5	-2.76	11892804370	861912	32.17	13770	14260	13270	17900	9640	13770	13798.26	1.02	0	66168	15370	14570	13690	12890	12010	14970	13290	59	4130	500	9910	10	1	11860430	1588	26.15	4.38	12	7.27	512.00	3058.00	15780	20230504	-15.15	4985	20220930	168.61	15780	-15.15	20230504	7750	72.77	20230125	15780	-15.15	20230504	4985	168.61	20220930	5.62	N	173130	500	59 억		120912	N	N	0	N	00	N
132	20230808	140747	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13340	-430	5	-3.12	10840221220	783047	29.23	13770	14260	13340	17900	9640	13770	13843.92	1.02	0	44213	15370	14570	13690	12890	12010	14970	13290	59	4130	500	9910	10	1	11860430	1582	26.05	4.36	12	6.60	512.00	3058.00	15780	20230504	-15.46	4985	20220930	167.60	15780	-15.46	20230504	7750	72.13	20230125	15780	-15.46	20230504	4985	167.60	20220930	5.62	N	173130	500	59 억		120912	N	N	0	N	00	N
133	20230808	130739	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13570	-200	5	-1.45	9488725860	682573	25.48	13770	14260	13490	17900	9640	13770	13901.98	1.02	0	21102	15370	14570	13690	12890	12010	14970	13290	59	4130	500	9910	10	1	11860430	1609	26.50	4.44	12	5.76	512.00	3058.00	15780	20230504	-14.01	4985	20220930	172.22	15780	-14.01	20230504	7750	75.10	20230125	15780	-14.01	20230504	4985	172.22	20220930	5.62	N	173130	500	59 억		120912	N	N	0	N	00	N
134	20230808	120745	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13630	-140	5	-1.02	8707029660	625232	23.34	13770	14260	13590	17900	9640	13770	13926.82	1.02	0	15463	15370	14570	13690	12890	12010	14970	13290	59	4130	500	9910	10	1	11860430	1617	26.62	4.46	12	5.27	512.00	3058.00	15780	20230504	-13.62	4985	20220930	173.42	15780	-13.62	20230504	7750	75.87	20230125	15780	-13.62	20230504	4985	173.42	20220930	5.62	N	173130	500	59 억		120912	N	N	0	N	00	N
135	20230808	110735	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13900	130	2	0.94	7667021930	549477	20.51	13770	14260	13660	17900	9640	13770	13954.30	1.02	0	12226	15370	14570	13690	12890	12010	14970	13290	59	4130	500	9910	10	1	11860430	1649	27.15	4.55	12	4.63	512.00	3058.00	15780	20230504	-11.91	4985	20220930	178.84	15780	-11.91	20230504	7750	79.35	20230125	15780	-11.91	20230504	4985	178.84	20220930	5.62	N	173130	500	59 억		120912	N	N	0	N	00	N
136	20230808	100747	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13910	140	2	1.02	5771627590	413690	15.44	13770	14260	13660	17900	9640	13770	13952.88	1.02	0	9475	15370	14570	13690	12890	12010	14970	13290	59	4130	500	9910	10	1	11860430	1650	27.17	4.55	12	3.49	512.00	3058.00	15780	20230504	-11.85	4985	20220930	179.04	15780	-11.85	20230504	7750	79.48	20230125	15780	-11.85	20230504	4985	179.04	20220930	5.62	N	173130	500	59 억		120912	N	N	0	N	00	N
137	20230808	090751	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13860	90	2	0.65	1205758080	87397	3.26	13770	13960	13710	17900	9640	13770	13797.25	1.02	0	184	15370	14570	13690	12890	12010	14970	13290	59	4130	500	9910	10	1	11860430	1644	27.07	4.53	12	0.74	512.00	3058.00	15780	20230504	-12.17	4985	20220930	178.03	15780	-12.17	20230504	7750	78.84	20230125	15780	-12.17	20230504	4985	178.03	20220930	5.62	N	173130	500	59 억		120912	N	N	0	N	00	N
138	20230807	160744	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13770	760	2	5.84	36610351670	2661686	56.10	13010	14490	12810	16910	9110	13010	13755.04	0.49	0	67909	15876	14442	12706	11272	9536	15160	11990	59	3900	500	9360	10	1	11860430	1633	26.89	4.50	12	22.44	512.00	3058.00	15780	20230504	-12.74	4985	20220930	176.23	15780	-12.74	20230504	7750	77.68	20230125	15780	-12.74	20230504	4985	176.23	20220930	5.61	N	173130	500	59 억		57961	N	N	0	N	00	N
139	20230807	150743	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13970	960	2	7.38	34972799090	2542547	53.59	13010	14490	12810	16910	9110	13010	13755.53	0.49	0	47569	15876	14442	12706	11272	9536	15160	11990	59	3900	500	9360	10	1	11860430	1657	27.29	4.57	12	21.44	512.00	3058.00	15780	20230504	-11.47	4985	20220930	180.24	15780	-11.47	20230504	7750	80.26	20230125	15780	-11.47	20230504	4985	180.24	20220930	5.61	N	173130	500	59 억		57961	N	N	0	N	00	N
140	20230807	140747	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13650	640	2	4.92	31445497710	2287986	48.22	13010	14490	12810	16910	9110	13010	13744.30	0.49	0	26006	15876	14442	12706	11272	9536	15160	11990	59	3900	500	9360	10	1	11860430	1619	26.66	4.46	12	19.29	512.00	3058.00	15780	20230504	-13.50	4985	20220930	173.82	15780	-13.50	20230504	7750	76.13	20230125	15780	-13.50	20230504	4985	173.82	20220930	5.61	N	173130	500	59 억		57961	N	N	0	N	00	N
141	20230807	130739	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13510	500	2	3.84	11333047040	852606	17.97	13010	13630	12810	16910	9110	13010	13292.81	0.49	0	35023	15876	14442	12706	11272	9536	15160	11990	59	3900	500	9360	10	1	11860430	1602	26.39	4.42	12	7.19	512.00	3058.00	15780	20230504	-14.39	4985	20220930	171.01	15780	-14.39	20230504	7750	74.32	20230125	15780	-14.39	20230504	4985	171.01	20220930	5.61	N	173130	500	59 억		57961	N	N	0	N	00	N
142	20230807	120738	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13500	490	2	3.77	10391925320	782829	16.50	13010	13630	12810	16910	9110	13010	13275.41	0.49	0	31538	15876	14442	12706	11272	9536	15160	11990	59	3900	500	9360	10	1	11860430	1601	26.37	4.41	12	6.60	512.00	3058.00	15780	20230504	-14.45	4985	20220930	170.81	15780	-14.45	20230504	7750	74.19	20230125	15780	-14.45	20230504	4985	170.81	20220930	5.61	N	173130	500	59 억		57961	N	N	0	N	00	N
143	20230807	110732	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13310	300	2	2.31	9119413270	688369	14.51	13010	13600	12810	16910	9110	13010	13248.45	0.49	0	15871	15876	14442	12706	11272	9536	15160	11990	59	3900	500	9360	10	1	11860430	1579	26.00	4.35	12	5.80	512.00	3058.00	15780	20230504	-15.65	4985	20220930	167.00	15780	-15.65	20230504	7750	71.74	20230125	15780	-15.65	20230504	4985	167.00	20220930	5.61	N	173130	500	59 억		57961	N	N	0	N	00	N
144	20230807	100741	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13170	160	2	1.23	4901481630	374251	7.89	13010	13370	12810	16910	9110	13010	13097.18	0.49	0	-26747	15876	14442	12706	11272	9536	15160	11990	59	3900	500	9360	10	1	11860430	1562	25.72	4.31	12	3.16	512.00	3058.00	15780	20230504	-16.54	4985	20220930	164.19	15780	-16.54	20230504	7750	69.94	20230125	15780	-16.54	20230504	4985	164.19	20220930	5.61	N	173130	500	59 억		57961	N	N	0	N	00	N
145	20230807	090739	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12900	-110	5	-0.85	1335239990	103043	2.17	13010	13100	12810	16910	9110	13010	12957.21	0.49	0	-8966	15876	14442	12706	11272	9536	15160	11990	59	3900	500	9360	10	1	11860430	1530	25.20	4.22	12	0.87	512.00	3058.00	15780	20230504	-18.25	4985	20220930	158.78	15780	-18.25	20230504	7750	66.45	20230125	15780	-18.25	20230504	4985	158.78	20220930	5.61	N	173130	500	59 억		57961	N	N	0	N	00	N
146	20230804	160734	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13010	2120	2	19.47	62099114460	4715499	4384.19	11050	14140	10970	14150	7630	10890	13169.52	1.06	0	-65686	11230	11060	10820	10650	10410	11145	10735	59	3260	500	7840	10	1	11860430	1543	25.41	4.25	12	39.76	512.00	3058.00	15780	20230504	-17.55	4985	20220930	160.98	15780	-17.55	20230504	7750	67.87	20230125	15780	-17.55	20230504	4985	160.98	20220930	5.23	N	173130	500	59 억		125657	N	N	0	N	00	N
147	20230804	150733	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12860	1970	2	18.09	61057183640	4635019	4309.36	11050	14140	10970	14150	7630	10890	13173.26	1.06	0	-72266	11230	11060	10820	10650	10410	11145	10735	59	3260	500	7840	10	1	11860430	1525	25.12	4.21	12	39.08	512.00	3058.00	15780	20230504	-18.50	4985	20220930	157.97	15780	-18.50	20230504	7750	65.94	20230125	15780	-18.50	20230504	4985	157.97	20220930	5.23	N	173130	500	59 억		125657	N	N	0	N	00	N
148	20230804	140745	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13000	2110	2	19.38	58948696610	4472137	4157.92	11050	14140	10970	14150	7630	10890	13181.58	1.06	0	-99069	11230	11060	10820	10650	10410	11145	10735	59	3260	500	7840	10	1	11860430	1542	25.39	4.25	12	37.71	512.00	3058.00	15780	20230504	-17.62	4985	20220930	160.78	15780	-17.62	20230504	7750	67.74	20230125	15780	-17.62	20230504	4985	160.78	20220930	5.23	N	173130	500	59 억		125657	N	N	0	N	00	N
149	20230804	130731	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13240	2350	2	21.58	55724924050	4224703	3927.87	11050	14140	10970	14150	7630	10890	13190.53	1.06	0	-112236	11230	11060	10820	10650	10410	11145	10735	59	3260	500	7840	10	1	11860430	1570	25.86	4.33	12	35.62	512.00	3058.00	15780	20230504	-16.10	4985	20220930	165.60	15780	-16.10	20230504	7750	70.84	20230125	15780	-16.10	20230504	4985	165.60	20220930	5.23	N	173130	500	59 억		125657	N	N	0	N	00	N
150	20230804	120729	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13300	2410	2	22.13	49496524180	3759598	3495.45	11050	14140	10970	14150	7630	10890	13165.68	1.06	0	-105928	11230	11060	10820	10650	10410	11145	10735	59	3260	500	7840	10	1	11860430	1577	25.98	4.35	12	31.70	512.00	3058.00	15780	20230504	-15.72	4985	20220930	166.80	15780	-15.72	20230504	7750	71.61	20230125	15780	-15.72	20230504	4985	166.80	20220930	5.23	N	173130	500	59 억		125657	N	N	0	N	00	N
151	20230804	110737	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12870	1980	2	18.18	45583140040	3460272	3217.15	11050	14140	10970	14150	7630	10890	13173.61	1.06	0	-113901	11230	11060	10820	10650	10410	11145	10735	59	3260	500	7840	10	1	11860430	1526	25.14	4.21	12	29.17	512.00	3058.00	15780	20230504	-18.44	4985	20220930	158.17	15780	-18.44	20230504	7750	66.06	20230125	15780	-18.44	20230504	4985	158.17	20220930	5.23	N	173130	500	59 억		125657	N	N	0	N	00	N
152	20230804	100726	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13490	2600	2	23.88	37115543070	2818826	2620.77	11050	14140	10970	14150	7630	10890	13167.43	1.06	0	-116898	11230	11060	10820	10650	10410	11145	10735	59	3260	500	7840	10	1	11860430	1600	26.35	4.41	12	23.77	512.00	3058.00	15780	20230504	-14.51	4985	20220930	170.61	15780	-14.51	20230504	7750	74.06	20230125	15780	-14.51	20230504	4985	170.61	20220930	5.23	N	173130	500	59 억		125657	N	N	0	N	00	N
153	20230804	090725	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11630	740	2	6.80	1089411270	95749	89.02	11050	11740	10970	14150	7630	10890	11380.35	1.06	0	9000	11230	11060	10820	10650	10410	11145	10735	59	3260	500	7840	10	1	11860430	1379	22.71	3.80	12	0.81	512.00	3058.00	15780	20230504	-26.30	4985	20220930	133.30	15780	-26.30	20230504	7750	50.06	20230125	15780	-26.30	20230504	4985	133.30	20220930	5.23	N	173130	500	59 억		125657	N	N	0	N	00	N
154	20230803	160726	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10890	60	2	0.55	1142427350	106302	53.54	10720	10990	10580	14070	7590	10830	10746.10	1.16	0	-11654	11370	11100	10950	10680	10530	11025	10605	59	3240	500	7790	10	1	11860430	1292	21.27	3.56	12	0.90	512.00	3058.00	15780	20230504	-30.99	4985	20220930	118.46	15780	-30.99	20230504	7750	40.52	20230125	15780	-30.99	20230504	4985	118.46	20220930	5.27	N	173130	500	59 억		137185	N	N	0	N	00	N
155	20230803	150733	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10860	30	2	0.28	1077244250	100297	50.51	10720	10990	10580	14070	7590	10830	10740.54	1.16	0	-12053	11370	11100	10950	10680	10530	11025	10605	59	3240	500	7790	10	1	11860430	1288	21.21	3.55	12	0.85	512.00	3058.00	15780	20230504	-31.18	4985	20220930	117.85	15780	-31.18	20230504	7750	40.13	20230125	15780	-31.18	20230504	4985	117.85	20220930	5.27	N	173130	500	59 억		137185	N	N	0	N	00	N
156	20230803	140726	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10920	90	2	0.83	1012861310	94349	47.52	10720	10990	10580	14070	7590	10830	10735.26	1.16	0	-11085	11370	11100	10950	10680	10530	11025	10605	59	3240	500	7790	10	1	11860430	1295	21.33	3.57	12	0.80	512.00	3058.00	15780	20230504	-30.80	4985	20220930	119.06	15780	-30.80	20230504	7750	40.90	20230125	15780	-30.80	20230504	4985	119.06	20220930	5.27	N	173130	500	59 억		137185	N	N	0	N	00	N
157	20230803	130729	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10850	20	2	0.18	877979490	81946	41.27	10720	10990	10580	14070	7590	10830	10714.12	1.16	0	-12441	11370	11100	10950	10680	10530	11025	10605	59	3240	500	7790	10	1	11860430	1287	21.19	3.55	12	0.69	512.00	3058.00	15780	20230504	-31.24	4985	20220930	117.65	15780	-31.24	20230504	7750	40.00	20230125	15780	-31.24	20230504	4985	117.65	20220930	5.27	N	173130	500	59 억		137185	N	N	0	N	00	N
158	20230803	120732	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10690	-140	5	-1.29	703559970	65756	33.12	10720	10990	10580	14070	7590	10830	10699.56	1.16	0	-16042	11370	11100	10950	10680	10530	11025	10605	59	3240	500	7790	10	1	11860430	1268	20.88	3.50	12	0.55	512.00	3058.00	15780	20230504	-32.26	4985	20220930	114.44	15780	-32.26	20230504	7750	37.94	20230125	15780	-32.26	20230504	4985	114.44	20220930	5.27	N	173130	500	59 억		137185	N	N	0	N	00	N
159	20230803	110723	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10700	-130	5	-1.20	522305550	48675	24.51	10720	10990	10630	14070	7590	10830	10730.47	1.16	0	-15237	11370	11100	10950	10680	10530	11025	10605	59	3240	500	7790	10	1	11860430	1269	20.90	3.50	12	0.41	512.00	3058.00	15780	20230504	-32.19	4985	20220930	114.64	15780	-32.19	20230504	7750	38.06	20230125	15780	-32.19	20230504	4985	114.64	20220930	5.27	N	173130	500	59 억		137185	N	N	0	N	00	N
160	20230803	100722	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10800	-30	5	-0.28	386350480	35949	18.11	10720	10990	10630	14070	7590	10830	10747.18	1.16	0	-13747	11370	11100	10950	10680	10530	11025	10605	59	3240	500	7790	10	1	11860430	1281	21.09	3.53	12	0.30	512.00	3058.00	15780	20230504	-31.56	4985	20220930	116.65	15780	-31.56	20230504	7750	39.35	20230125	15780	-31.56	20230504	4985	116.65	20220930	5.27	N	173130	500	59 억		137185	N	N	0	N	00	N
161	20230803	090722	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10750	-80	5	-0.74	71423300	6652	3.35	10720	10990	10700	14070	7590	10830	10737.12	1.16	0	105	11370	11100	10950	10680	10530	11025	10605	59	3240	500	7790	10	1	11860430	1275	21.00	3.52	12	0.06	512.00	3058.00	15780	20230504	-31.88	4985	20220930	115.65	15780	-31.88	20230504	7750	38.71	20230125	15780	-31.88	20230504	4985	115.65	20220930	5.27	N	173130	500	59 억		137185	N	N	0	N	00	N
162	20230802	160727	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10830	-140	5	-1.28	2144362700	194568	147.88	10880	11220	10800	14260	7680	10970	11021.18	1.23	0	-8080	11436	11202	11026	10792	10616	11115	10705	59	3290	500	7890	10	1	11860430	1284	21.15	3.54	12	1.64	512.00	3058.00	15780	20230504	-31.37	4985	20220930	117.25	15780	-31.37	20230504	7750	39.74	20230125	15780	-31.37	20230504	4985	117.25	20220930	5.13	N	173130	500	59 억		145628	N	N	0	N	00	N
163	20230802	150735	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10920	-50	5	-0.46	2115163730	191875	145.83	10880	11220	10800	14260	7680	10970	11023.65	1.23	0	-8050	11436	11202	11026	10792	10616	11115	10705	59	3290	500	7890	10	1	11860430	1295	21.33	3.57	12	1.62	512.00	3058.00	15780	20230504	-30.80	4985	20220930	119.06	15780	-30.80	20230504	7750	40.90	20230125	15780	-30.80	20230504	4985	119.06	20220930	5.13	N	173130	500	59 억		145628	N	N	0	N	00	N
164	20230802	140729	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10980	10	2	0.09	1852169020	167681	127.45	10880	11220	10880	14260	7680	10970	11045.79	1.23	0	-3809	11436	11202	11026	10792	10616	11115	10705	59	3290	500	7890	10	1	11860430	1302	21.45	3.59	12	1.41	512.00	3058.00	15780	20230504	-30.42	4985	20220930	120.26	15780	-30.42	20230504	7750	41.68	20230125	15780	-30.42	20230504	4985	120.26	20220930	5.13	N	173130	500	59 억		145628	N	N	0	N	00	N
165	20230802	130724	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10980	10	2	0.09	1678742290	151834	115.40	10880	11220	10880	14260	7680	10970	11056.43	1.23	0	1495	11436	11202	11026	10792	10616	11115	10705	59	3290	500	7890	10	1	11860430	1302	21.45	3.59	12	1.28	512.00	3058.00	15780	20230504	-30.42	4985	20220930	120.26	15780	-30.42	20230504	7750	41.68	20230125	15780	-30.42	20230504	4985	120.26	20220930	5.13	N	173130	500	59 억		145628	N	N	0	N	00	N
166	20230802	120718	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10990	20	2	0.18	1480710910	133731	101.64	10880	11220	10880	14260	7680	10970	11072.31	1.23	0	4516	11436	11202	11026	10792	10616	11115	10705	59	3290	500	7890	10	1	11860430	1303	21.46	3.59	12	1.13	512.00	3058.00	15780	20230504	-30.35	4985	20220930	120.46	15780	-30.35	20230504	7750	41.81	20230125	15780	-30.35	20230504	4985	120.46	20220930	5.13	N	173130	500	59 억		145628	N	N	0	N	00	N
167	20230802	110719	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11100	130	2	1.19	997008500	89706	68.18	10880	11220	10880	14260	7680	10970	11114.18	1.23	0	4542	11436	11202	11026	10792	10616	11115	10705	59	3290	500	7890	10	1	11860430	1317	21.68	3.63	12	0.76	512.00	3058.00	15780	20230504	-29.66	4985	20220930	122.67	15780	-29.66	20230504	7750	43.23	20230125	15780	-29.66	20230504	4985	122.67	20220930	5.13	N	173130	500	59 억		145628	N	N	0	N	00	N
168	20230802	100721	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11220	250	2	2.28	705841390	63525	48.28	10880	11220	10880	14260	7680	10970	11111.24	1.23	0	13804	11436	11202	11026	10792	10616	11115	10705	59	3290	500	7890	10	1	11860430	1331	21.91	3.67	12	0.54	512.00	3058.00	15780	20230504	-28.90	4985	20220930	125.08	15780	-28.90	20230504	7750	44.77	20230125	15780	-28.90	20230504	4985	125.08	20220930	5.13	N	173130	500	59 억		145628	N	N	0	N	00	N
169	20230802	090721	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11060	90	2	0.82	111484110	10186	7.74	10880	11060	10880	14260	7680	10970	10944.84	1.23	0	6095	11436	11202	11026	10792	10616	11115	10705	59	3290	500	7890	10	1	11860430	1312	21.60	3.62	12	0.09	512.00	3058.00	15780	20230504	-29.91	4985	20220930	121.87	15780	-29.91	20230504	7750	42.71	20230125	15780	-29.91	20230504	4985	121.87	20220930	5.13	N	173130	500	59 억		145628	N	N	0	N	00	N
170	20230801	160721	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10970	-30	5	-0.27	1447131010	131481	86.10	11000	11260	10850	14300	7700	11000	11006.40	1.25	0	-2699	11453	11226	11073	10846	10693	11150	10770	59	3300	500	7920	10	1	11860430	1301	21.43	3.59	12	1.11	512.00	3058.00	15780	20230504	-30.48	4985	20220930	120.06	15780	-30.48	20230504	7750	41.55	20230125	15780	-30.48	20230504	4985	120.06	20220930	5.25	N	173130	500	59 억		148327	N	N	0	N	00	N
171	20230801	150717	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11060	60	2	0.55	1339538820	121683	79.68	11000	11260	10850	14300	7700	11000	11008.45	1.25	0	-5345	11453	11226	11073	10846	10693	11150	10770	59	3300	500	7920	10	1	11860430	1312	21.60	3.62	12	1.03	512.00	3058.00	15780	20230504	-29.91	4985	20220930	121.87	15780	-29.91	20230504	7750	42.71	20230125	15780	-29.91	20230504	4985	121.87	20220930	5.25	N	173130	500	59 억		148327	N	N	0	N	00	N
172	20230801	140732	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10920	-80	5	-0.73	1178183780	107057	70.11	11000	11260	10850	14300	7700	11000	11005.22	1.25	0	-8732	11453	11226	11073	10846	10693	11150	10770	59	3300	500	7920	10	1	11860430	1295	21.33	3.57	12	0.90	512.00	3058.00	15780	20230504	-30.80	4985	20220930	119.06	15780	-30.80	20230504	7750	40.90	20230125	15780	-30.80	20230504	4985	119.06	20220930	5.25	N	173130	500	59 억		148327	N	N	0	N	00	N
173	20230801	130715	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10960	-40	5	-0.36	1116449060	101407	66.41	11000	11260	10850	14300	7700	11000	11009.61	1.25	0	-6754	11453	11226	11073	10846	10693	11150	10770	59	3300	500	7920	10	1	11860430	1300	21.41	3.58	12	0.86	512.00	3058.00	15780	20230504	-30.54	4985	20220930	119.86	15780	-30.54	20230504	7750	41.42	20230125	15780	-30.54	20230504	4985	119.86	20220930	5.25	N	173130	500	59 억		148327	N	N	0	N	00	N
174	20230801	120715	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10950	-50	5	-0.45	1044223310	94822	62.09	11000	11260	10850	14300	7700	11000	11012.50	1.25	0	-4847	11453	11226	11073	10846	10693	11150	10770	59	3300	500	7920	10	1	11860430	1299	21.39	3.58	12	0.80	512.00	3058.00	15780	20230504	-30.61	4985	20220930	119.66	15780	-30.61	20230504	7750	41.29	20230125	15780	-30.61	20230504	4985	119.66	20220930	5.25	N	173130	500	59 억		148327	N	N	0	N	00	N
175	20230801	110712	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10900	-100	5	-0.91	918976140	83334	54.57	11000	11260	10850	14300	7700	11000	11027.73	1.25	0	-2233	11453	11226	11073	10846	10693	11150	10770	59	3300	500	7920	10	1	11860430	1293	21.29	3.56	12	0.70	512.00	3058.00	15780	20230504	-30.93	4985	20220930	118.66	15780	-30.93	20230504	7750	40.65	20230125	15780	-30.93	20230504	4985	118.66	20220930	5.25	N	173130	500	59 억		148327	N	N	0	N	00	N
176	20230801	100717	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10930	-70	5	-0.64	655889320	59194	38.76	11000	11260	10900	14300	7700	11000	11080.74	1.25	0	913	11453	11226	11073	10846	10693	11150	10770	59	3300	500	7920	10	1	11860430	1296	21.35	3.57	12	0.50	512.00	3058.00	15780	20230504	-30.74	4985	20220930	119.26	15780	-30.74	20230504	7750	41.03	20230125	15780	-30.74	20230504	4985	119.26	20220930	5.25	N	173130	500	59 억		148327	N	N	0	N	00	N
177	20230801	090711	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11090	90	2	0.82	127106180	11597	7.59	11000	11090	10900	14300	7700	11000	10959.21	1.25	0	2222	11453	11226	11073	10846	10693	11150	10770	59	3300	500	7920	10	1	11860430	1315	21.66	3.63	12	0.10	512.00	3058.00	15780	20230504	-29.72	4985	20220930	122.47	15780	-29.72	20230504	7750	43.10	20230125	15780	-29.72	20230504	4985	122.47	20220930	5.25	N	173130	500	59 억		148327	N	N	0	N	00	N