KissMeData/205100/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	160939	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6160	190	2	3.18	18225060350	3023558	153.51	5920	6200	5800	7760	4180	5970	6027.22	4.07	0	155989	6176	6072	5986	5882	5796	6125	5935	36	1790	100	4410	10	1	36382273	2241	26.10	2.32	12	8.31	236.00	2660.00	6750	20230829	-8.74	3380	20220930	82.25	6750	-8.74	20230829	3560	73.03	20230103	6750	-8.74	20230829	3380	82.25	20220930	8.04	N	205100	100	36 억		1481832	N	N	0	N	00	N
3	20230831	151209	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6130	160	2	2.68	17182547780	2853606	144.88	5920	6200	5800	7760	4180	5970	6021.35	4.07	0	149177	6176	6072	5986	5882	5796	6125	5935	36	1790	100	4410	10	1	36382273	2230	25.97	2.30	12	7.84	236.00	2660.00	6750	20230829	-9.19	3380	20220930	81.36	6750	-9.19	20230829	3560	72.19	20230103	6750	-9.19	20230829	3380	81.36	20220930	8.04	N	205100	100	36 억		1481832	N	N	0	N	00	N
4	20230831	141319	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6130	160	2	2.68	13009531680	2171729	110.26	5920	6160	5800	7760	4180	5970	5990.40	4.07	0	185299	6176	6072	5986	5882	5796	6125	5935	36	1790	100	4410	10	1	36382273	2230	25.97	2.30	12	5.97	236.00	2660.00	6750	20230829	-9.19	3380	20220930	81.36	6750	-9.19	20230829	3560	72.19	20230103	6750	-9.19	20230829	3380	81.36	20220930	8.04	N	205100	100	36 억		1481832	N	N	0	N	00	N
5	20230831	131243	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	50	2	0.84	9338339280	1569719	79.70	5920	6090	5800	7760	4180	5970	5949.05	4.07	0	223703	6176	6072	5986	5882	5796	6125	5935	36	1790	100	4410	10	1	36382273	2190	25.51	2.26	12	4.31	236.00	2660.00	6750	20230829	-10.81	3380	20220930	78.11	6750	-10.81	20230829	3560	69.10	20230103	6750	-10.81	20230829	3380	78.11	20220930	8.04	N	205100	100	36 억		1481832	N	N	0	N	00	N
6	20230831	121328	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6060	90	2	1.51	7678404460	1294947	65.75	5920	6080	5800	7760	4180	5970	5929.51	4.07	0	168270	6176	6072	5986	5882	5796	6125	5935	36	1790	100	4410	10	1	36382273	2205	25.68	2.28	12	3.56	236.00	2660.00	6750	20230829	-10.22	3380	20220930	79.29	6750	-10.22	20230829	3560	70.22	20230103	6750	-10.22	20230829	3380	79.29	20220930	8.04	N	205100	100	36 억		1481832	N	N	0	N	00	N
7	20230831	111755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-30	5	-0.50	5056673640	859468	43.64	5920	6010	5800	7760	4180	5970	5883.49	4.07	0	157806	6176	6072	5986	5882	5796	6125	5935	36	1790	100	4410	10	1	36382273	2161	25.17	2.23	12	2.36	236.00	2660.00	6750	20230829	-12.00	3380	20220930	75.74	6750	-12.00	20230829	3560	66.85	20230103	6750	-12.00	20230829	3380	75.74	20220930	8.04	N	205100	100	36 억		1481832	N	N	0	N	00	N
8	20230831	101413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	-150	5	-2.51	3876828080	659048	33.46	5920	6010	5800	7760	4180	5970	5882.47	4.07	0	74238	6176	6072	5986	5882	5796	6125	5935	36	1790	100	4410	10	1	36382273	2117	24.66	2.19	12	1.81	236.00	2660.00	6750	20230829	-13.78	3380	20220930	72.19	6750	-13.78	20230829	3560	63.48	20230103	6750	-13.78	20230829	3380	72.19	20220930	8.04	N	205100	100	36 억		1481832	N	N	0	N	00	N
9	20230831	091242	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	-40	5	-0.67	688140380	115905	5.88	5920	6010	5910	7760	4180	5970	5937.11	4.07	0	10242	6176	6072	5986	5882	5796	6125	5935	36	1790	100	4410	10	1	36382273	2157	25.13	2.23	12	0.32	236.00	2660.00	6750	20230829	-12.15	3380	20220930	75.44	6750	-12.15	20230829	3560	66.57	20230103	6750	-12.15	20230829	3380	75.44	20220930	8.04	N	205100	100	36 억		1481832	N	N	0	N	00	N
10	20230830	160944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	-10	5	-0.17	11681980460	1944322	13.89	5940	6090	5900	7770	4190	5980	6008.46	3.48	0	215659	7100	6540	6190	5630	5280	6365	5455	36	1790	100	4420	10	1	36382273	2172	25.30	2.24	12	5.34	236.00	2660.00	6750	20230829	-11.56	3380	20220930	76.63	6750	-11.56	20230829	3560	67.70	20230103	6750	-11.56	20230829	3380	76.63	20220930	7.94	N	205100	100	36 억		1265968	N	N	0	N	00	N
11	20230830	151145	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	20	2	0.33	11103713850	1847567	13.20	5940	6090	5900	7770	4190	5980	6010.00	3.48	0	216138	7100	6540	6190	5630	5280	6365	5455	36	1790	100	4420	10	1	36382273	2183	25.42	2.26	12	5.08	236.00	2660.00	6750	20230829	-11.11	3380	20220930	77.51	6750	-11.11	20230829	3560	68.54	20230103	6750	-11.11	20230829	3380	77.51	20220930	7.94	N	205100	100	36 억		1265968	N	N	0	N	00	N
12	20230830	141235	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	40	2	0.67	8380608030	1395742	9.97	5940	6070	5900	7770	4190	5980	6004.51	3.48	0	226826	7100	6540	6190	5630	5280	6365	5455	36	1790	100	4420	10	1	36382273	2190	25.51	2.26	12	3.84	236.00	2660.00	6750	20230829	-10.81	3380	20220930	78.11	6750	-10.81	20230829	3560	69.10	20230103	6750	-10.81	20230829	3380	78.11	20220930	7.94	N	205100	100	36 억		1265968	N	N	0	N	00	N
13	20230830	131227	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	10	2	0.17	7261544410	1210083	8.65	5940	6070	5900	7770	4190	5980	6000.96	3.48	0	176831	7100	6540	6190	5630	5280	6365	5455	36	1790	100	4420	10	1	36382273	2179	25.38	2.25	12	3.33	236.00	2660.00	6750	20230829	-11.26	3380	20220930	77.22	6750	-11.26	20230829	3560	68.26	20230103	6750	-11.26	20230829	3380	77.22	20220930	7.94	N	205100	100	36 억		1265968	N	N	0	N	00	N
14	20230830	121239	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	70	2	1.17	6145880370	1024136	7.32	5940	6070	5900	7770	4190	5980	6001.15	3.48	0	162140	7100	6540	6190	5630	5280	6365	5455	36	1790	100	4420	10	1	36382273	2201	25.64	2.27	12	2.81	236.00	2660.00	6750	20230829	-10.37	3380	20220930	78.99	6750	-10.37	20230829	3560	69.94	20230103	6750	-10.37	20230829	3380	78.99	20220930	7.94	N	205100	100	36 억		1265968	N	N	0	N	00	N
15	20230830	111740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	40	2	0.67	4743856200	791736	5.66	5940	6070	5900	7770	4190	5980	5991.80	3.48	0	192268	7100	6540	6190	5630	5280	6365	5455	36	1790	100	4420	10	1	36382273	2190	25.51	2.26	12	2.18	236.00	2660.00	6750	20230829	-10.81	3380	20220930	78.11	6750	-10.81	20230829	3560	69.10	20230103	6750	-10.81	20230829	3380	78.11	20220930	7.94	N	205100	100	36 억		1265968	N	N	0	N	00	N
16	20230830	101318	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	30	2	0.50	3682136670	614887	4.39	5940	6070	5900	7770	4190	5980	5988.39	3.48	0	128745	7100	6540	6190	5630	5280	6365	5455	36	1790	100	4420	10	1	36382273	2187	25.47	2.26	12	1.69	236.00	2660.00	6750	20230829	-10.96	3380	20220930	77.81	6750	-10.96	20230829	3560	68.82	20230103	6750	-10.96	20230829	3380	77.81	20220930	7.94	N	205100	100	36 억		1265968	N	N	0	N	00	N
17	20230830	091217	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	30	2	0.50	1318416800	221153	1.58	5940	6030	5900	7770	4190	5980	5961.09	3.48	0	27920	7100	6540	6190	5630	5280	6365	5455	36	1790	100	4420	10	1	36382273	2187	25.47	2.26	12	0.61	236.00	2660.00	6750	20230829	-10.96	3380	20220930	77.81	6750	-10.96	20230829	3560	68.82	20230103	6750	-10.96	20230829	3380	77.81	20220930	7.94	N	205100	100	36 억		1265968	N	N	0	N	00	N
18	20230829	160937	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	5980	-90	5	-1.48	88373472170	13907204	505.70	6090	6750	5840	7890	4250	6070	6355.13	5.07	0	-583919	6343	6206	6023	5886	5703	6275	5955	36	1820	100	4490	10	1	36382273	2176	25.34	2.25	12	38.23	236.00	2660.00	6750	20230829	-11.41	3380	20220930	76.92	6750	-11.41	20230829	3560	67.98	20230103	6750	-11.41	20230829	3380	76.92	20220930	7.16	N	205100	100	36 억		1845387	N	N	0	N	00	N
19	20230829	151156	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	6030	-40	5	-0.66	86976480860	13673833	497.22	6090	6750	5840	7890	4250	6070	6360.81	5.07	0	-591654	6343	6206	6023	5886	5703	6275	5955	36	1820	100	4490	10	1	36382273	2194	25.55	2.27	12	37.58	236.00	2660.00	6750	20230829	-10.67	3380	20220930	78.40	6750	-10.67	20230829	3560	69.38	20230103	6750	-10.67	20230829	3380	78.40	20220930	7.16	N	205100	100	36 억		1845387	N	N	0	N	00	N
20	20230829	141320	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	5930	-140	5	-2.31	83786712920	13143124	477.92	6090	6750	5840	7890	4250	6070	6374.96	5.07	0	-663297	6343	6206	6023	5886	5703	6275	5955	36	1820	100	4490	10	1	36382273	2157	25.13	2.23	12	36.13	236.00	2660.00	6750	20230829	-12.15	3380	20220930	75.44	6750	-12.15	20230829	3560	66.57	20230103	6750	-12.15	20230829	3380	75.44	20220930	7.16	N	205100	100	36 억		1845387	N	N	0	N	00	N
21	20230829	131224	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	5950	-120	5	-1.98	80322538150	12555764	456.56	6090	6750	5930	7890	4250	6070	6397.28	5.07	0	-716920	6343	6206	6023	5886	5703	6275	5955	36	1820	100	4490	10	1	36382273	2165	25.21	2.24	12	34.51	236.00	2660.00	6750	20230829	-11.85	3380	20220930	76.04	6750	-11.85	20230829	3560	67.13	20230103	6750	-11.85	20230829	3380	76.04	20220930	7.16	N	205100	100	36 억		1845387	N	N	0	N	00	N
22	20230829	121311	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	6080	10	2	0.16	74430967090	11573233	420.83	6090	6750	5930	7890	4250	6070	6431.33	5.07	0	-714026	6343	6206	6023	5886	5703	6275	5955	36	1820	100	4490	10	1	36382273	2212	25.76	2.29	12	31.81	236.00	2660.00	6750	20230829	-9.93	3380	20220930	79.88	6750	-9.93	20230829	3560	70.79	20230103	6750	-9.93	20230829	3380	79.88	20220930	7.16	N	205100	100	36 억		1845387	N	N	0	N	00	N
23	20230829	111950	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	6180	110	2	1.81	69703648120	10800539	392.74	6090	6750	5930	7890	4250	6070	6453.75	5.07	0	-786440	6343	6206	6023	5886	5703	6275	5955	36	1820	100	4490	10	1	36382273	2248	26.19	2.32	12	29.69	236.00	2660.00	6750	20230829	-8.44	3380	20220930	82.84	6750	-8.44	20230829	3560	73.60	20230103	6750	-8.44	20230829	3380	82.84	20220930	7.16	N	205100	100	36 억		1845387	N	N	0	N	00	N
24	20230829	101411	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	6600	530	2	8.73	31095947910	4817933	175.19	6090	6720	5930	7890	4250	6070	6454.27	5.07	0	-335024	6343	6206	6023	5886	5703	6275	5955	36	1820	100	4490	10	1	36382273	2401	27.97	2.48	12	13.24	236.00	2660.00	6720	20230829	-1.79	3380	20220930	95.27	6720	-1.79	20230829	3560	85.39	20230103	6720	-1.79	20230829	3380	95.27	20220930	7.16	N	205100	100	36 억		1845387	N	N	0	N	00	N
25	20230829	090922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6030	-40	5	-0.66	947406200	157466	5.73	6090	6100	5930	7890	4250	6070	6016.32	5.07	0	-35020	6343	6206	6023	5886	5703	6275	5955	36	1820	100	4490	10	1	36382273	2194	25.55	2.27	12	0.43	236.00	2660.00	6380	20230822	-5.49	3380	20220930	78.40	6380	-5.49	20230822	3560	69.38	20230103	6380	-5.49	20230822	3380	78.40	20220930	7.16	N	205100	100	36 억		1845387	N	N	0	N	00	N
26	20230828	160910	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	60	2	1.00	16201181120	2702337	40.73	6050	6160	5840	7810	4210	6010	5994.79	4.91	0	49815	6463	6236	5993	5766	5523	6350	5880	36	1800	100	4440	10	1	36382273	2208	25.72	2.28	12	7.43	236.00	2660.00	6380	20230822	-4.86	3380	20220930	79.59	6380	-4.86	20230822	3560	70.51	20230103	6380	-4.86	20230822	3380	79.59	20220930	6.96	N	205100	100	36 억		1787751	N	N	0	N	00	N
27	20230828	150920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-50	5	-0.83	14036956040	2341992	35.30	6050	6160	5840	7810	4210	6010	5993.59	4.91	0	17694	6463	6236	5993	5766	5523	6350	5880	36	1800	100	4440	10	1	36382273	2168	25.25	2.24	12	6.44	236.00	2660.00	6380	20230822	-6.58	3380	20220930	76.33	6380	-6.58	20230822	3560	67.42	20230103	6380	-6.58	20230822	3380	76.33	20220930	6.96	N	205100	100	36 억		1787751	N	N	0	N	00	N
28	20230828	140921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-110	5	-1.83	11789757160	1961523	29.56	6050	6160	5840	7810	4210	6010	6010.51	4.91	0	-16254	6463	6236	5993	5766	5523	6350	5880	36	1800	100	4440	10	1	36382273	2147	25.00	2.22	12	5.39	236.00	2660.00	6380	20230822	-7.52	3380	20220930	74.56	6380	-7.52	20230822	3560	65.73	20230103	6380	-7.52	20230822	3380	74.56	20220930	6.96	N	205100	100	36 억		1787751	N	N	0	N	00	N
29	20230828	130930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	-90	5	-1.50	10737893110	1782547	26.87	6050	6160	5880	7810	4210	6010	6023.91	4.91	0	-24906	6463	6236	5993	5766	5523	6350	5880	36	1800	100	4440	10	1	36382273	2154	25.08	2.23	12	4.90	236.00	2660.00	6380	20230822	-7.21	3380	20220930	75.15	6380	-7.21	20230822	3560	66.29	20230103	6380	-7.21	20230822	3380	75.15	20220930	6.96	N	205100	100	36 억		1787751	N	N	0	N	00	N
30	20230828	120922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-70	5	-1.16	9378046520	1552552	23.40	6050	6160	5930	7810	4210	6010	6040.43	4.91	0	-12379	6463	6236	5993	5766	5523	6350	5880	36	1800	100	4440	10	1	36382273	2161	25.17	2.23	12	4.27	236.00	2660.00	6380	20230822	-6.90	3380	20220930	75.74	6380	-6.90	20230822	3560	66.85	20230103	6380	-6.90	20230822	3380	75.74	20220930	6.96	N	205100	100	36 억		1787751	N	N	0	N	00	N
31	20230828	110918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6040	30	2	0.50	7738685290	1278133	19.26	6050	6160	5960	7810	4210	6010	6054.71	4.91	0	46985	6463	6236	5993	5766	5523	6350	5880	36	1800	100	4440	10	1	36382273	2197	25.59	2.27	12	3.51	236.00	2660.00	6380	20230822	-5.33	3380	20220930	78.70	6380	-5.33	20230822	3560	69.66	20230103	6380	-5.33	20230822	3380	78.70	20220930	6.96	N	205100	100	36 억		1787751	N	N	0	N	00	N
32	20230828	100908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	10	2	0.17	6596592220	1088784	16.41	6050	6160	5960	7810	4210	6010	6058.72	4.91	0	8293	6463	6236	5993	5766	5523	6350	5880	36	1800	100	4440	10	1	36382273	2190	25.51	2.26	12	2.99	236.00	2660.00	6380	20230822	-5.64	3380	20220930	78.11	6380	-5.64	20230822	3560	69.10	20230103	6380	-5.64	20230822	3380	78.11	20220930	6.96	N	205100	100	36 억		1787751	N	N	0	N	00	N
33	20230828	090921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	0	3	0.00	1721477990	285439	4.30	6050	6080	5960	7810	4210	6010	6031.06	4.91	0	-29678	6463	6236	5993	5766	5523	6350	5880	36	1800	100	4440	10	1	36382273	2187	25.47	2.26	12	0.78	236.00	2660.00	6380	20230822	-5.80	3380	20220930	77.81	6380	-5.80	20230822	3560	68.82	20230103	6380	-5.80	20230822	3380	77.81	20220930	6.96	N	205100	100	36 억		1787751	N	N	0	N	00	N
34	20230825	160915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	150	2	2.56	39399065180	6565907	189.04	5930	6220	5750	7610	4110	5860	6000.70	5.07	0	-51755	6326	6092	5946	5712	5566	6020	5640	36	1750	100	4330	10	1	36382273	2187	25.47	2.26	12	18.05	236.00	2660.00	6380	20230822	-5.80	3380	20220930	77.81	6380	-5.80	20230822	3560	68.82	20230103	6380	-5.80	20230822	3380	77.81	20220930	6.15	N	205100	100	36 억		1845036	N	N	0	N	00	N
35	20230825	150920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	100	2	1.71	37931850890	6321007	181.99	5930	6220	5750	7610	4110	5860	6001.09	5.07	0	-69706	6326	6092	5946	5712	5566	6020	5640	36	1750	100	4330	10	1	36382273	2168	25.25	2.24	12	17.37	236.00	2660.00	6380	20230822	-6.58	3380	20220930	76.33	6380	-6.58	20230822	3560	67.42	20230103	6380	-6.58	20230822	3380	76.33	20220930	6.15	N	205100	100	36 억		1845036	N	N	0	N	00	N
36	20230825	140918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	20	2	0.34	23417763870	3916825	112.77	5930	6150	5750	7610	4110	5860	5978.99	5.07	0	-67884	6326	6092	5946	5712	5566	6020	5640	36	1750	100	4330	10	1	36382273	2139	24.92	2.21	12	10.77	236.00	2660.00	6380	20230822	-7.84	3380	20220930	73.96	6380	-7.84	20230822	3560	65.17	20230103	6380	-7.84	20230822	3380	73.96	20220930	6.15	N	205100	100	36 억		1845036	N	N	0	N	00	N
37	20230825	130914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	70	2	1.19	21723597770	3629009	104.48	5930	6150	5750	7610	4110	5860	5986.36	5.07	0	-115071	6326	6092	5946	5712	5566	6020	5640	36	1750	100	4330	10	1	36382273	2157	25.13	2.23	12	9.97	236.00	2660.00	6380	20230822	-7.05	3380	20220930	75.44	6380	-7.05	20230822	3560	66.57	20230103	6380	-7.05	20230822	3380	75.44	20220930	6.15	N	205100	100	36 억		1845036	N	N	0	N	00	N
38	20230825	120915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6060	200	2	3.41	18877836720	3157495	90.91	5930	6120	5750	7610	4110	5860	5979.03	5.07	0	-76098	6326	6092	5946	5712	5566	6020	5640	36	1750	100	4330	10	1	36382273	2205	25.68	2.28	12	8.68	236.00	2660.00	6380	20230822	-5.02	3380	20220930	79.29	6380	-5.02	20230822	3560	70.22	20230103	6380	-5.02	20230822	3380	79.29	20220930	6.15	N	205100	100	36 억		1845036	N	N	0	N	00	N
39	20230825	110915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	140	2	2.39	15692885660	2632780	75.80	5930	6110	5750	7610	4110	5860	5960.87	5.07	0	-49252	6326	6092	5946	5712	5566	6020	5640	36	1750	100	4330	10	1	36382273	2183	25.42	2.26	12	7.24	236.00	2660.00	6380	20230822	-5.96	3380	20220930	77.51	6380	-5.96	20230822	3560	68.54	20230103	6380	-5.96	20230822	3380	77.51	20220930	6.15	N	205100	100	36 억		1845036	N	N	0	N	00	N
40	20230825	100920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	50	2	0.85	6432373770	1096665	31.57	5930	5990	5750	7610	4110	5860	5865.43	5.07	0	-92335	6326	6092	5946	5712	5566	6020	5640	36	1750	100	4330	10	1	36382273	2150	25.04	2.22	12	3.01	236.00	2660.00	6380	20230822	-7.37	3380	20220930	74.85	6380	-7.37	20230822	3560	66.01	20230103	6380	-7.37	20230822	3380	74.85	20220930	6.15	N	205100	100	36 억		1845036	N	N	0	N	00	N
41	20230825	090913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	-70	5	-1.19	2116660870	363000	10.45	5930	5950	5750	7610	4110	5860	5830.40	5.07	0	-462	6326	6092	5946	5712	5566	6020	5640	36	1750	100	4330	10	1	36382273	2107	24.53	2.18	12	1.00	236.00	2660.00	6380	20230822	-9.25	3380	20220930	71.30	6380	-9.25	20230822	3560	62.64	20230103	6380	-9.25	20230822	3380	71.30	20220930	6.15	N	205100	100	36 억		1845036	N	N	0	N	00	N
42	20230824	160908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	-390	5	-6.24	20101083560	3387561	45.98	6180	6180	5800	8120	4380	6250	5932.75	5.35	0	-101993	6470	6360	6180	6070	5890	6415	6125	36	1870	100	4620	10	1	36382273	2132	24.83	2.20	12	9.31	236.00	2660.00	6380	20230822	-8.15	3380	20220930	73.37	6380	-8.15	20230822	3560	64.61	20230103	6380	-8.15	20230822	3380	73.37	20220930	6.38	N	205100	100	36 억		1947942	N	N	0	N	00	N
43	20230824	150907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	-360	5	-5.76	18665071300	3142837	42.66	6180	6180	5800	8120	4380	6250	5937.36	5.35	0	-106192	6470	6360	6180	6070	5890	6415	6125	36	1870	100	4620	10	1	36382273	2143	24.96	2.21	12	8.64	236.00	2660.00	6380	20230822	-7.68	3380	20220930	74.26	6380	-7.68	20230822	3560	65.45	20230103	6380	-7.68	20230822	3380	74.26	20220930	6.38	N	205100	100	36 억		1947942	N	N	0	N	00	N
44	20230824	140908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	-410	5	-6.56	15179035180	2550967	34.63	6180	6180	5810	8120	4380	6250	5948.44	5.35	0	-126230	6470	6360	6180	6070	5890	6415	6125	36	1870	100	4620	10	1	36382273	2125	24.75	2.20	12	7.01	236.00	2660.00	6380	20230822	-8.46	3380	20220930	72.78	6380	-8.46	20230822	3560	64.04	20230103	6380	-8.46	20230822	3380	72.78	20220930	6.38	N	205100	100	36 억		1947942	N	N	0	N	00	N
45	20230824	130911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	-330	5	-5.28	13029927250	2185812	29.67	6180	6180	5810	8120	4380	6250	5959.04	5.35	0	-111330	6470	6360	6180	6070	5890	6415	6125	36	1870	100	4620	10	1	36382273	2154	25.08	2.23	12	6.01	236.00	2660.00	6380	20230822	-7.21	3380	20220930	75.15	6380	-7.21	20230822	3560	66.29	20230103	6380	-7.21	20230822	3380	75.15	20220930	6.38	N	205100	100	36 억		1947942	N	N	0	N	00	N
46	20230824	120914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-310	5	-4.96	12206070040	2046501	27.78	6180	6180	5810	8120	4380	6250	5962.14	5.35	0	-97003	6470	6360	6180	6070	5890	6415	6125	36	1870	100	4620	10	1	36382273	2161	25.17	2.23	12	5.62	236.00	2660.00	6380	20230822	-6.90	3380	20220930	75.74	6380	-6.90	20230822	3560	66.85	20230103	6380	-6.90	20230822	3380	75.74	20220930	6.38	N	205100	100	36 억		1947942	N	N	0	N	00	N
47	20230824	110910	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	-320	5	-5.12	11201812560	1877179	25.48	6180	6180	5810	8120	4380	6250	5964.97	5.35	0	-108789	6470	6360	6180	6070	5890	6415	6125	36	1870	100	4620	10	1	36382273	2157	25.13	2.23	12	5.16	236.00	2660.00	6380	20230822	-7.05	3380	20220930	75.44	6380	-7.05	20230822	3560	66.57	20230103	6380	-7.05	20230822	3380	75.44	20220930	6.38	N	205100	100	36 억		1947942	N	N	0	N	00	N
48	20230824	100906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	-240	5	-3.84	8819415420	1476340	20.04	6180	6180	5810	8120	4380	6250	5970.86	5.35	0	-193092	6470	6360	6180	6070	5890	6415	6125	36	1870	100	4620	10	1	36382273	2187	25.47	2.26	12	4.06	236.00	2660.00	6380	20230822	-5.80	3380	20220930	77.81	6380	-5.80	20230822	3560	68.82	20230103	6380	-5.80	20230822	3380	77.81	20220930	6.38	N	205100	100	36 억		1947942	N	N	0	N	00	N
49	20230824	090909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-350	5	-5.60	4671712370	779344	10.58	6180	6180	5810	8120	4380	6250	5989.14	5.35	0	-176693	6470	6360	6180	6070	5890	6415	6125	36	1870	100	4620	10	1	36382273	2147	25.00	2.22	12	2.14	236.00	2660.00	6380	20230822	-7.52	3380	20220930	74.56	6380	-7.52	20230822	3560	65.73	20230103	6380	-7.52	20230822	3380	74.56	20220930	6.38	N	205100	100	36 억		1947942	N	N	0	N	00	N
50	20230823	160906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6250	-130	5	-2.04	44251348620	7192574	25.66	6120	6290	6000	8290	4470	6380	6151.81	4.41	0	345020	7340	6860	5900	5420	4460	7100	5660	36	1910	100	4720	10	1	36382273	2274	26.48	2.35	12	19.77	236.00	2660.00	6380	20230822	-2.04	3380	20220930	84.91	6380	-2.04	20230822	3560	75.56	20230103	6380	-2.04	20230822	3380	84.91	20220930	6.30	N	205100	100	36 억		1604303	N	N	0	N	00	N
51	20230823	150903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	-180	5	-2.82	38795710820	6317672	22.54	6120	6250	6000	8290	4470	6380	6140.49	4.41	0	355133	7340	6860	5900	5420	4460	7100	5660	36	1910	100	4720	10	1	36382273	2256	26.27	2.33	12	17.36	236.00	2660.00	6380	20230822	-2.82	3380	20220930	83.43	6380	-2.82	20230822	3560	74.16	20230103	6380	-2.82	20230822	3380	83.43	20220930	6.30	N	205100	100	36 억		1604303	N	N	0	N	00	N
52	20230823	140912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6100	-280	5	-4.39	32880874000	5348927	19.09	6120	6250	6030	8290	4470	6380	6146.81	4.41	0	311077	7340	6860	5900	5420	4460	7100	5660	36	1910	100	4720	10	1	36382273	2219	25.85	2.29	12	14.70	236.00	2660.00	6380	20230822	-4.39	3380	20220930	80.47	6380	-4.39	20230822	3560	71.35	20230103	6380	-4.39	20230822	3380	80.47	20220930	6.30	N	205100	100	36 억		1604303	N	N	0	N	00	N
53	20230823	130903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6100	-280	5	-4.39	30782011530	5003644	17.85	6120	6250	6030	8290	4470	6380	6151.52	4.41	0	303401	7340	6860	5900	5420	4460	7100	5660	36	1910	100	4720	10	1	36382273	2219	25.85	2.29	12	13.75	236.00	2660.00	6380	20230822	-4.39	3380	20220930	80.47	6380	-4.39	20230822	3560	71.35	20230103	6380	-4.39	20230822	3380	80.47	20220930	6.30	N	205100	100	36 억		1604303	N	N	0	N	00	N
54	20230823	120910	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6130	-250	5	-3.92	27483092860	4463138	15.92	6120	6250	6070	8290	4470	6380	6157.36	4.41	0	266308	7340	6860	5900	5420	4460	7100	5660	36	1910	100	4720	10	1	36382273	2230	25.97	2.30	12	12.27	236.00	2660.00	6380	20230822	-3.92	3380	20220930	81.36	6380	-3.92	20230822	3560	72.19	20230103	6380	-3.92	20230822	3380	81.36	20220930	6.30	N	205100	100	36 억		1604303	N	N	0	N	00	N
55	20230823	110904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6140	-240	5	-3.76	24957959510	4051011	14.45	6120	6250	6070	8290	4470	6380	6160.45	4.41	0	248735	7340	6860	5900	5420	4460	7100	5660	36	1910	100	4720	10	1	36382273	2234	26.02	2.31	12	11.13	236.00	2660.00	6380	20230822	-3.76	3380	20220930	81.66	6380	-3.76	20230822	3560	72.47	20230103	6380	-3.76	20230822	3380	81.66	20220930	6.30	N	205100	100	36 억		1604303	N	N	0	N	00	N
56	20230823	100905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	-180	5	-2.82	20427295650	3315565	11.83	6120	6250	6070	8290	4470	6380	6160.45	4.41	0	193920	7340	6860	5900	5420	4460	7100	5660	36	1910	100	4720	10	1	36382273	2256	26.27	2.33	12	9.11	236.00	2660.00	6380	20230822	-2.82	3380	20220930	83.43	6380	-2.82	20230822	3560	74.16	20230103	6380	-2.82	20230822	3380	83.43	20220930	6.30	N	205100	100	36 억		1604303	N	N	0	N	00	N
57	20230823	090912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6150	-230	5	-3.61	9924256730	1612742	5.75	6120	6250	6070	8290	4470	6380	6152.42	4.41	0	93058	7340	6860	5900	5420	4460	7100	5660	36	1910	100	4720	10	1	36382273	2238	26.06	2.31	12	4.43	236.00	2660.00	6380	20230822	-3.61	3380	20220930	81.95	6380	-3.61	20230822	3560	72.75	20230103	6380	-3.61	20230822	3380	81.95	20220930	6.30	N	205100	100	36 억		1604303	N	N	0	N	00	N
58	20230822	160900	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	6380	1465	1	29.81	162364148745	27474675	1880.31	4940	6380	4940	6380	3445	4915	5909.44	3.88	0	179885	5161	5037	4936	4812	4711	4987	4762	36	1465	100	3630	10	1	36382273	2321	27.03	2.40	12	75.52	236.00	2660.00	6380	20230822	0.00	3380	20220930	88.76	6380	0.00	20230822	3560	79.21	20230103	6380	0.00	20230822	3380	88.76	20220930	6.25	N	205100	100	36 억		1411787	N	N	0	N	00	N
59	20230822	150901	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	6380	1465	1	29.81	161922863285	27405508	1875.58	4940	6380	4940	6380	3445	4915	5908.41	3.88	0	179885	5161	5037	4936	4812	4711	4987	4762	36	1465	100	3630	10	1	36382273	2321	27.03	2.40	12	75.33	236.00	2660.00	6380	20230822	0.00	3380	20220930	88.76	6380	0.00	20230822	3560	79.21	20230103	6380	0.00	20230822	3380	88.76	20220930	6.25	N	205100	100	36 억		1411787	N	N	0	N	00	N
60	20230822	140902	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	5970	1055	2	21.46	123328588925	21247885	1454.16	4940	6190	4940	6380	3445	4915	5804.28	3.88	0	395654	5161	5037	4936	4812	4711	4987	4762	36	1465	100	3630	10	1	36382273	2172	25.30	2.24	12	58.40	236.00	2660.00	6190	20230822	-3.55	3380	20220930	76.63	6190	-3.55	20230822	3560	67.70	20230103	6190	-3.55	20230822	3380	76.63	20220930	6.25	N	205100	100	36 억		1411787	N	N	0	N	00	N
61	20230822	130859	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	5820	905	2	18.41	99117763175	17255443	1180.93	4940	6140	4940	6380	3445	4915	5744.14	3.88	0	174524	5161	5037	4936	4812	4711	4987	4762	36	1465	100	3630	10	1	36382273	2117	24.66	2.19	12	47.43	236.00	2660.00	6140	20230822	-5.21	3380	20220930	72.19	6140	-5.21	20230822	3560	63.48	20230103	6140	-5.21	20230822	3380	72.19	20220930	6.25	N	205100	100	36 억		1411787	N	N	0	N	00	N
62	20230822	120847	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	5830	915	2	18.62	92027243205	16053236	1098.65	4940	6140	4940	6380	3445	4915	5732.63	3.88	0	89893	5161	5037	4936	4812	4711	4987	4762	36	1465	100	3630	10	1	36382273	2121	24.70	2.19	12	44.12	236.00	2660.00	6140	20230822	-5.05	3380	20220930	72.49	6140	-5.05	20230822	3560	63.76	20230103	6140	-5.05	20230822	3380	72.49	20220930	6.25	N	205100	100	36 억		1411787	N	N	0	N	00	N
63	20230822	110859	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	5830	915	2	18.62	85269502635	14898701	1019.64	4940	6140	4940	6380	3445	4915	5723.28	3.88	0	-4178	5161	5037	4936	4812	4711	4987	4762	36	1465	100	3630	10	1	36382273	2121	24.70	2.19	12	40.95	236.00	2660.00	6140	20230822	-5.05	3380	20220930	72.49	6140	-5.05	20230822	3560	63.76	20230103	6140	-5.05	20230822	3380	72.49	20220930	6.25	N	205100	100	36 억		1411787	N	N	0	N	00	N
64	20230822	100856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	885	2	18.01	46137904535	8283867	566.93	4940	5860	4940	6380	3445	4915	5569.61	3.88	0	-174577	5161	5037	4936	4812	4711	4987	4762	36	1465	100	3630	10	1	36382273	2110	24.58	2.18	12	22.77	236.00	2660.00	6000	20230214	-3.33	3380	20220930	71.60	6000	-3.33	20230214	3560	62.92	20230103	6000	-3.33	20230214	3380	71.60	20220930	6.25	N	205100	100	36 억		1411787	N	N	0	N	00	N
65	20230822	090857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	615	2	12.51	8877977245	1653979	113.19	4940	5560	4940	6380	3445	4915	5367.65	3.88	0	110948	5161	5037	4936	4812	4711	4987	4762	36	1465	100	3630	10	1	36382273	2012	23.43	2.08	12	4.55	236.00	2660.00	6000	20230214	-7.83	3380	20220930	63.61	6000	-7.83	20230214	3560	55.34	20230103	6000	-7.83	20230214	3380	63.61	20220930	6.25	N	205100	100	36 억		1411787	N	N	0	N	00	N
66	20230821	160853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4915	-35	5	-0.71	7078381780	1427768	59.35	4930	5060	4835	6430	3465	4950	4957.91	3.91	0	-4615	5256	5102	4976	4822	4696	5040	4760	36	1480	100	3660	5	1	36382273	1788	20.83	1.85	12	3.92	236.00	2660.00	6000	20230214	-18.08	3380	20220930	45.41	6000	-18.08	20230214	3560	38.06	20230103	6000	-18.08	20230214	3380	45.41	20220930	6.36	N	205100	100	36 억		1422410	N	N	0	N	00	N
67	20230821	150901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4930	-20	5	-0.40	6586261515	1327862	55.20	4930	5060	4835	6430	3465	4950	4960.12	3.91	0	-23091	5256	5102	4976	4822	4696	5040	4760	36	1480	100	3660	5	1	36382273	1794	20.89	1.85	12	3.65	236.00	2660.00	6000	20230214	-17.83	3380	20220930	45.86	6000	-17.83	20230214	3560	38.48	20230103	6000	-17.83	20230214	3380	45.86	20220930	6.36	N	205100	100	36 억		1422410	N	N	0	N	00	N
68	20230821	140857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4975	25	2	0.51	5783550205	1165877	48.47	4930	5060	4835	6430	3465	4950	4960.77	3.91	0	11681	5256	5102	4976	4822	4696	5040	4760	36	1480	100	3660	5	1	36382273	1810	21.08	1.87	12	3.20	236.00	2660.00	6000	20230214	-17.08	3380	20220930	47.19	6000	-17.08	20230214	3560	39.75	20230103	6000	-17.08	20230214	3380	47.19	20220930	6.36	N	205100	100	36 억		1422410	N	N	0	N	00	N
69	20230821	130907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4980	30	2	0.61	5395193335	1087821	45.22	4930	5060	4835	6430	3465	4950	4959.71	3.91	0	5601	5256	5102	4976	4822	4696	5040	4760	36	1480	100	3660	5	1	36382273	1812	21.10	1.87	12	2.99	236.00	2660.00	6000	20230214	-17.00	3380	20220930	47.34	6000	-17.00	20230214	3560	39.89	20230103	6000	-17.00	20230214	3380	47.34	20220930	6.36	N	205100	100	36 억		1422410	N	N	0	N	00	N
70	20230821	120903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4995	45	2	0.91	4730287825	954050	39.66	4930	5060	4835	6430	3465	4950	4958.19	3.91	0	-14620	5256	5102	4976	4822	4696	5040	4760	36	1480	100	3660	5	1	36382273	1817	21.17	1.88	12	2.62	236.00	2660.00	6000	20230214	-16.75	3380	20220930	47.78	6000	-16.75	20230214	3560	40.31	20230103	6000	-16.75	20230214	3380	47.78	20220930	6.36	N	205100	100	36 억		1422410	N	N	0	N	00	N
71	20230821	110856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5040	90	2	1.82	4284663695	865183	35.97	4930	5050	4835	6430	3465	4950	4952.34	3.91	0	-23230	5256	5102	4976	4822	4696	5040	4760	36	1480	100	3660	10	1	36382273	1834	21.36	1.89	12	2.38	236.00	2660.00	6000	20230214	-16.00	3380	20220930	49.11	6000	-16.00	20230214	3560	41.57	20230103	6000	-16.00	20230214	3380	49.11	20220930	6.36	N	205100	100	36 억		1422410	N	N	0	N	00	N
72	20230821	100855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4990	40	2	0.81	3409371375	690527	28.71	4930	5050	4835	6430	3465	4950	4937.19	3.91	0	-65953	5256	5102	4976	4822	4696	5040	4760	36	1480	100	3660	5	1	36382273	1815	21.14	1.88	12	1.90	236.00	2660.00	6000	20230214	-16.83	3380	20220930	47.63	6000	-16.83	20230214	3560	40.17	20230103	6000	-16.83	20230214	3380	47.63	20220930	6.36	N	205100	100	36 억		1422410	N	N	0	N	00	N
73	20230821	090902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4875	-75	5	-1.52	1398715185	285303	11.86	4930	4975	4835	6430	3465	4950	4901.09	3.91	0	-63743	5256	5102	4976	4822	4696	5040	4760	36	1480	100	3660	5	1	36382273	1774	20.66	1.83	12	0.78	236.00	2660.00	6000	20230214	-18.75	3380	20220930	44.23	6000	-18.75	20230214	3560	36.94	20230103	6000	-18.75	20230214	3380	44.23	20220930	6.36	N	205100	100	36 억		1422410	N	N	0	N	00	N
74	20230818	160856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4950	-220	5	-4.26	11625889090	2335725	82.82	5080	5130	4850	6720	3620	5170	4977.42	3.96	0	-46638	5536	5352	5196	5012	4856	5275	4935	36	1550	100	3820	5	1	36382273	1801	20.97	1.86	12	6.42	236.00	2660.00	6000	20230214	-17.50	3380	20220930	46.45	6000	-17.50	20230214	3560	39.04	20230103	6000	-17.50	20230214	3380	46.45	20220930	4.81	N	205100	100	36 억		1441027	N	N	0	N	00	N
75	20230818	150848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5040	-130	5	-2.51	10608477920	2131582	75.58	5080	5130	4850	6720	3620	5170	4976.72	3.96	0	-47165	5536	5352	5196	5012	4856	5275	4935	36	1550	100	3820	10	1	36382273	1834	21.36	1.89	12	5.86	236.00	2660.00	6000	20230214	-16.00	3380	20220930	49.11	6000	-16.00	20230214	3560	41.57	20230103	6000	-16.00	20230214	3380	49.11	20220930	4.81	N	205100	100	36 억		1441027	N	N	0	N	00	N
76	20230818	140854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4970	-200	5	-3.87	8575804300	1727051	61.24	5080	5130	4850	6720	3620	5170	4965.45	3.96	0	-35685	5536	5352	5196	5012	4856	5275	4935	36	1550	100	3820	5	1	36382273	1808	21.06	1.87	12	4.75	236.00	2660.00	6000	20230214	-17.17	3380	20220930	47.04	6000	-17.17	20230214	3560	39.61	20230103	6000	-17.17	20230214	3380	47.04	20220930	4.81	N	205100	100	36 억		1441027	N	N	0	N	00	N
77	20230818	130847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5010	-160	5	-3.09	8174399140	1646432	58.38	5080	5130	4850	6720	3620	5170	4964.79	3.96	0	-19865	5536	5352	5196	5012	4856	5275	4935	36	1550	100	3820	10	1	36382273	1823	21.23	1.88	12	4.53	236.00	2660.00	6000	20230214	-16.50	3380	20220930	48.22	6000	-16.50	20230214	3560	40.73	20230103	6000	-16.50	20230214	3380	48.22	20220930	4.81	N	205100	100	36 억		1441027	N	N	0	N	00	N
78	20230818	120859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4950	-220	5	-4.26	7596583250	1530241	54.26	5080	5130	4850	6720	3620	5170	4964.17	3.96	0	-47641	5536	5352	5196	5012	4856	5275	4935	36	1550	100	3820	5	1	36382273	1801	20.97	1.86	12	4.21	236.00	2660.00	6000	20230214	-17.50	3380	20220930	46.45	6000	-17.50	20230214	3560	39.04	20230103	6000	-17.50	20230214	3380	46.45	20220930	4.81	N	205100	100	36 억		1441027	N	N	0	N	00	N
79	20230818	110851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4950	-220	5	-4.26	6934584625	1396468	49.52	5080	5130	4850	6720	3620	5170	4965.65	3.96	0	-53795	5536	5352	5196	5012	4856	5275	4935	36	1550	100	3820	5	1	36382273	1801	20.97	1.86	12	3.84	236.00	2660.00	6000	20230214	-17.50	3380	20220930	46.45	6000	-17.50	20230214	3560	39.04	20230103	6000	-17.50	20230214	3380	46.45	20220930	4.81	N	205100	100	36 억		1441027	N	N	0	N	00	N
80	20230818	100855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4975	-195	5	-3.77	5586786770	1126555	39.95	5080	5130	4850	6720	3620	5170	4958.98	3.96	0	-97344	5536	5352	5196	5012	4856	5275	4935	36	1550	100	3820	5	1	36382273	1810	21.08	1.87	12	3.10	236.00	2660.00	6000	20230214	-17.08	3380	20220930	47.19	6000	-17.08	20230214	3560	39.75	20230103	6000	-17.08	20230214	3380	47.19	20220930	4.81	N	205100	100	36 억		1441027	N	N	0	N	00	N
81	20230818	090859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4915	-255	5	-4.93	2233954705	447709	15.87	5080	5130	4900	6720	3620	5170	4989.33	3.96	0	-51857	5536	5352	5196	5012	4856	5275	4935	36	1550	100	3820	5	1	36382273	1788	20.83	1.85	12	1.23	236.00	2660.00	6000	20230214	-18.08	3380	20220930	45.41	6000	-18.08	20230214	3560	38.06	20230103	6000	-18.08	20230214	3380	45.41	20220930	4.81	N	205100	100	36 억		1441027	N	N	0	N	00	N
82	20230817	160855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	-260	5	-4.79	14321262970	2770883	18.34	5340	5380	5040	7050	3810	5430	5168.40	3.72	0	97532	6250	5840	5570	5160	4890	6045	5365	36	1620	100	4010	10	1	36382273	1881	21.91	1.94	12	7.62	236.00	2660.00	6000	20230214	-13.83	3380	20220930	52.96	6000	-13.83	20230214	3560	45.22	20230103	6000	-13.83	20230214	3380	52.96	20220930	4.80	N	205100	100	36 억		1354272	N	N	0	N	00	N
83	20230817	150901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5140	-290	5	-5.34	13132883640	2539014	16.81	5340	5380	5040	7050	3810	5430	5172.35	3.72	0	82650	6250	5840	5570	5160	4890	6045	5365	36	1620	100	4010	10	1	36382273	1870	21.78	1.93	12	6.98	236.00	2660.00	6000	20230214	-14.33	3380	20220930	52.07	6000	-14.33	20230214	3560	44.38	20230103	6000	-14.33	20230214	3380	52.07	20220930	4.80	N	205100	100	36 억		1354272	N	N	0	N	00	N
84	20230817	140853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5140	-290	5	-5.34	11207214660	2162877	14.32	5340	5380	5040	7050	3810	5430	5181.53	3.72	0	116980	6250	5840	5570	5160	4890	6045	5365	36	1620	100	4010	10	1	36382273	1870	21.78	1.93	12	5.94	236.00	2660.00	6000	20230214	-14.33	3380	20220930	52.07	6000	-14.33	20230214	3560	44.38	20230103	6000	-14.33	20230214	3380	52.07	20220930	4.80	N	205100	100	36 억		1354272	N	N	0	N	00	N
85	20230817	130850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	-240	5	-4.42	9912451150	1913126	12.66	5340	5380	5040	7050	3810	5430	5181.18	3.72	0	155515	6250	5840	5570	5160	4890	6045	5365	36	1620	100	4010	10	1	36382273	1888	21.99	1.95	12	5.26	236.00	2660.00	6000	20230214	-13.50	3380	20220930	53.55	6000	-13.50	20230214	3560	45.79	20230103	6000	-13.50	20230214	3380	53.55	20220930	4.80	N	205100	100	36 억		1354272	N	N	0	N	00	N
86	20230817	120854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	-270	5	-4.97	9256159370	1785839	11.82	5340	5380	5040	7050	3810	5430	5182.98	3.72	0	153330	6250	5840	5570	5160	4890	6045	5365	36	1620	100	4010	10	1	36382273	1877	21.86	1.94	12	4.91	236.00	2660.00	6000	20230214	-14.00	3380	20220930	52.66	6000	-14.00	20230214	3560	44.94	20230103	6000	-14.00	20230214	3380	52.66	20220930	4.80	N	205100	100	36 억		1354272	N	N	0	N	00	N
87	20230817	110854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	-260	5	-4.79	8567934490	1652896	10.94	5340	5380	5040	7050	3810	5430	5183.47	3.72	0	140054	6250	5840	5570	5160	4890	6045	5365	36	1620	100	4010	10	1	36382273	1881	21.91	1.94	12	4.54	236.00	2660.00	6000	20230214	-13.83	3380	20220930	52.96	6000	-13.83	20230214	3560	45.22	20230103	6000	-13.83	20230214	3380	52.96	20220930	4.80	N	205100	100	36 억		1354272	N	N	0	N	00	N
88	20230817	100849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	-240	5	-4.42	6581214040	1264274	8.37	5340	5380	5080	7050	3810	5430	5205.39	3.72	0	121279	6250	5840	5570	5160	4890	6045	5365	36	1620	100	4010	10	1	36382273	1888	21.99	1.95	12	3.47	236.00	2660.00	6000	20230214	-13.50	3380	20220930	53.55	6000	-13.50	20230214	3560	45.79	20230103	6000	-13.50	20230214	3380	53.55	20220930	4.80	N	205100	100	36 억		1354272	N	N	0	N	00	N
89	20230817	090847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	-230	5	-4.24	2379779330	453166	3.00	5340	5380	5160	7050	3810	5430	5251.14	3.72	0	67698	6250	5840	5570	5160	4890	6045	5365	36	1620	100	4010	10	1	36382273	1892	22.03	1.95	12	1.25	236.00	2660.00	6000	20230214	-13.33	3380	20220930	53.85	6000	-13.33	20230214	3560	46.07	20230103	6000	-13.33	20230214	3380	53.85	20220930	4.80	N	205100	100	36 억		1354272	N	N	0	N	00	N
90	20230816	160853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	190	2	3.63	85370290580	15012991	110.61	5310	5980	5300	6810	3670	5240	5686.68	3.80	0	-61633	5720	5480	5000	4760	4280	5600	4880	36	1570	100	3870	10	1	36382273	1976	23.01	2.04	12	41.26	236.00	2660.00	6000	20230214	-9.50	3380	20220930	60.65	6000	-9.50	20230214	3560	52.53	20230103	6000	-9.50	20230214	3380	60.65	20220930	5.02	N	205100	100	36 억		1382456	N	N	0	N	00	N
91	20230816	150856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	240	2	4.58	83863919940	14736381	108.57	5310	5980	5300	6810	3670	5240	5690.94	3.80	0	-67720	5720	5480	5000	4760	4280	5600	4880	36	1570	100	3870	10	1	36382273	1994	23.22	2.06	12	40.50	236.00	2660.00	6000	20230214	-8.67	3380	20220930	62.13	6000	-8.67	20230214	3560	53.93	20230103	6000	-8.67	20230214	3380	62.13	20220930	5.02	N	205100	100	36 억		1382456	N	N	0	N	00	N
92	20230816	140853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	330	2	6.30	79834006100	13997932	103.13	5310	5980	5300	6810	3670	5240	5703.27	3.80	0	-127810	5720	5480	5000	4760	4280	5600	4880	36	1570	100	3870	10	1	36382273	2026	23.60	2.09	12	38.47	236.00	2660.00	6000	20230214	-7.17	3380	20220930	64.79	6000	-7.17	20230214	3560	56.46	20230103	6000	-7.17	20230214	3380	64.79	20220930	5.02	N	205100	100	36 억		1382456	N	N	0	N	00	N
93	20230816	130850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	450	2	8.59	76671282340	13432455	98.96	5310	5980	5300	6810	3670	5240	5707.91	3.80	0	-127886	5720	5480	5000	4760	4280	5600	4880	36	1570	100	3870	10	1	36382273	2070	24.11	2.14	12	36.92	236.00	2660.00	6000	20230214	-5.17	3380	20220930	68.34	6000	-5.17	20230214	3560	59.83	20230103	6000	-5.17	20230214	3380	68.34	20220930	5.02	N	205100	100	36 억		1382456	N	N	0	N	00	N
94	20230816	120902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	430	2	8.21	73188705070	12812456	94.40	5310	5980	5300	6810	3670	5240	5712.31	3.80	0	-168672	5720	5480	5000	4760	4280	5600	4880	36	1570	100	3870	10	1	36382273	2063	24.03	2.13	12	35.22	236.00	2660.00	6000	20230214	-5.50	3380	20220930	67.75	6000	-5.50	20230214	3560	59.27	20230103	6000	-5.50	20230214	3380	67.75	20220930	5.02	N	205100	100	36 억		1382456	N	N	0	N	00	N
95	20230816	110859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	560	2	10.69	66541381610	11652216	85.85	5310	5980	5300	6810	3670	5240	5710.62	3.80	0	-257308	5720	5480	5000	4760	4280	5600	4880	36	1570	100	3870	10	1	36382273	2110	24.58	2.18	12	32.03	236.00	2660.00	6000	20230214	-3.33	3380	20220930	71.60	6000	-3.33	20230214	3560	62.92	20230103	6000	-3.33	20230214	3380	71.60	20220930	5.02	N	205100	100	36 억		1382456	N	N	0	N	00	N
96	20230816	100855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	670	2	12.79	50903587540	8984470	66.19	5310	5960	5300	6810	3670	5240	5665.73	3.80	0	-232053	5720	5480	5000	4760	4280	5600	4880	36	1570	100	3870	10	1	36382273	2150	25.04	2.22	12	24.69	236.00	2660.00	6000	20230214	-1.50	3380	20220930	74.85	6000	-1.50	20230214	3560	66.01	20230103	6000	-1.50	20230214	3380	74.85	20220930	5.02	N	205100	100	36 억		1382456	N	N	0	N	00	N
97	20230816	090851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	510	2	9.73	15073778680	2722170	20.06	5310	5760	5300	6810	3670	5240	5537.41	3.80	0	-21236	5720	5480	5000	4760	4280	5600	4880	36	1570	100	3870	10	1	36382273	2092	24.36	2.16	12	7.48	236.00	2660.00	6000	20230214	-4.17	3380	20220930	70.12	6000	-4.17	20230214	3560	61.52	20230103	6000	-4.17	20230214	3380	70.12	20220930	5.02	N	205100	100	36 억		1382456	N	N	0	N	00	N
98	20230814	160843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	935	2	21.72	64238111685	12961102	2204.90	4685	5240	4520	5590	3015	4305	4955.53	2.05	0	651286	4425	4365	4265	4205	4105	4395	4235	36	1287	100	3180	10	1	36382273	1906	22.20	1.97	12	35.62	236.00	2660.00	6000	20230214	-12.67	3380	20220930	55.03	6000	-12.67	20230214	3560	47.19	20230103	6000	-12.67	20230214	3380	55.03	20220930	5.11	N	205100	100	36 억		746091	N	N	0	N	00	N
99	20230814	150840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	825	2	19.16	61071136405	12349546	2100.87	4685	5240	4520	5590	3015	4305	4945.21	2.05	0	704557	4425	4365	4265	4205	4105	4395	4235	36	1287	100	3180	10	1	36382273	1866	21.74	1.93	12	33.94	236.00	2660.00	6000	20230214	-14.50	3380	20220930	51.78	6000	-14.50	20230214	3560	44.10	20230103	6000	-14.50	20230214	3380	51.78	20220930	5.11	N	205100	100	36 억		746091	N	N	0	N	00	N
100	20230814	140842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	765	2	17.77	55720860765	11292886	1921.11	4685	5240	4520	5590	3015	4305	4934.16	2.05	0	526506	4425	4365	4265	4205	4105	4395	4235	36	1287	100	3180	10	1	36382273	1845	21.48	1.91	12	31.04	236.00	2660.00	6000	20230214	-15.50	3380	20220930	50.00	6000	-15.50	20230214	3560	42.42	20230103	6000	-15.50	20230214	3380	50.00	20220930	5.11	N	205100	100	36 억		746091	N	N	0	N	00	N
101	20230814	130833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5110	805	2	18.70	47235151565	9643732	1640.56	4685	5220	4520	5590	3015	4305	4898.02	2.05	0	368370	4425	4365	4265	4205	4105	4395	4235	36	1287	100	3180	10	1	36382273	1859	21.65	1.92	12	26.51	236.00	2660.00	6000	20230214	-14.83	3380	20220930	51.18	6000	-14.83	20230214	3560	43.54	20230103	6000	-14.83	20230214	3380	51.18	20220930	5.11	N	205100	100	36 억		746091	N	N	0	N	00	N
102	20230814	120839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5030	725	2	16.84	34349338740	7120674	1211.35	4685	5050	4520	5590	3015	4305	4823.89	2.05	0	445817	4425	4365	4265	4205	4105	4395	4235	36	1287	100	3180	10	1	36382273	1830	21.31	1.89	12	19.57	236.00	2660.00	6000	20230214	-16.17	3380	20220930	48.82	6000	-16.17	20230214	3560	41.29	20230103	6000	-16.17	20230214	3380	48.82	20220930	5.11	N	205100	100	36 억		746091	N	N	0	N	00	N
103	20230814	110834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4935	630	2	14.63	27239954655	5681006	966.44	4685	5000	4520	5590	3015	4305	4794.92	2.05	0	250829	4425	4365	4265	4205	4105	4395	4235	36	1287	100	3180	5	1	36382273	1795	20.91	1.86	12	15.61	236.00	2660.00	6000	20230214	-17.75	3380	20220930	46.01	6000	-17.75	20230214	3560	38.62	20230103	6000	-17.75	20230214	3380	46.01	20220930	5.11	N	205100	100	36 억		746091	N	N	0	N	00	N
104	20230814	100836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4665	360	2	8.36	9122926490	1968197	334.82	4685	4805	4520	5590	3015	4305	4635.17	2.05	0	944	4425	4365	4265	4205	4105	4395	4235	36	1287	100	3180	5	1	36382273	1697	19.77	1.75	12	5.41	236.00	2660.00	6000	20230214	-22.25	3380	20220930	38.02	6000	-22.25	20230214	3560	31.04	20230103	6000	-22.25	20230214	3380	38.02	20220930	5.11	N	205100	100	36 억		746091	N	N	0	N	00	N
105	20230814	090833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4620	315	2	7.32	4903863500	1054158	179.33	4685	4805	4520	5590	3015	4305	4651.92	2.05	0	-139678	4425	4365	4265	4205	4105	4395	4235	36	1287	100	3180	5	1	36382273	1681	19.58	1.74	12	2.90	236.00	2660.00	6000	20230214	-23.00	3380	20220930	36.69	6000	-23.00	20230214	3560	29.78	20230103	6000	-23.00	20230214	3380	36.69	20220930	5.11	N	205100	100	36 억		746091	N	N	0	N	00	N
106	20230811	160835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4305	95	2	2.26	2472743155	582321	84.08	4215	4325	4165	5470	2950	4210	4245.96	2.05	0	-3302	4333	4271	4148	4086	3963	4302	4117	36	1260	100	3110	5	1	36382273	1566	18.24	1.62	12	1.60	236.00	2660.00	6000	20230214	-28.25	3380	20220930	27.37	6000	-28.25	20230214	3560	20.93	20230103	6000	-28.25	20230214	3380	27.37	20220930	5.08	N	205100	100	36 억		747615	N	N	0	N	00	N
107	20230811	150831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4320	110	2	2.61	2155520115	508664	73.44	4215	4320	4165	5470	2950	4210	4237.61	2.05	0	-2381	4333	4271	4148	4086	3963	4302	4117	36	1260	100	3110	5	1	36382273	1572	18.31	1.62	12	1.40	236.00	2660.00	6000	20230214	-28.00	3380	20220930	27.81	6000	-28.00	20230214	3560	21.35	20230103	6000	-28.00	20230214	3380	27.81	20220930	5.08	N	205100	100	36 억		747615	N	N	0	N	00	N
108	20230811	140829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4225	15	2	0.36	1324694280	314484	45.41	4215	4250	4165	5470	2950	4210	4212.28	2.05	0	4079	4333	4271	4148	4086	3963	4302	4117	36	1260	100	3110	5	1	36382273	1537	17.90	1.59	12	0.86	236.00	2660.00	6000	20230214	-29.58	3380	20220930	25.00	6000	-29.58	20230214	3560	18.68	20230103	6000	-29.58	20230214	3380	25.00	20220930	5.08	N	205100	100	36 억		747615	N	N	0	N	00	N
109	20230811	130828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4235	25	2	0.59	1116117350	265258	38.30	4215	4245	4165	5470	2950	4210	4207.67	2.05	0	7531	4333	4271	4148	4086	3963	4302	4117	36	1260	100	3110	5	1	36382273	1541	17.94	1.59	12	0.73	236.00	2660.00	6000	20230214	-29.42	3380	20220930	25.30	6000	-29.42	20230214	3560	18.96	20230103	6000	-29.42	20230214	3380	25.30	20220930	5.08	N	205100	100	36 억		747615	N	N	0	N	00	N
110	20230811	120820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4230	20	2	0.48	1006775945	239427	34.57	4215	4240	4165	5470	2950	4210	4204.94	2.05	0	6974	4333	4271	4148	4086	3963	4302	4117	36	1260	100	3110	5	1	36382273	1539	17.92	1.59	12	0.66	236.00	2660.00	6000	20230214	-29.50	3380	20220930	25.15	6000	-29.50	20230214	3560	18.82	20230103	6000	-29.50	20230214	3380	25.15	20220930	5.08	N	205100	100	36 억		747615	N	N	0	N	00	N
111	20230811	110821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4200	-10	5	-0.24	740705635	176382	25.47	4215	4225	4165	5470	2950	4210	4199.44	2.05	0	1333	4333	4271	4148	4086	3963	4302	4117	36	1260	100	3110	5	1	36382273	1528	17.80	1.58	12	0.48	236.00	2660.00	6000	20230214	-30.00	3380	20220930	24.26	6000	-30.00	20230214	3560	17.98	20230103	6000	-30.00	20230214	3380	24.26	20220930	5.08	N	205100	100	36 억		747615	N	N	0	N	00	N
112	20230811	100818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4220	10	2	0.24	594297005	141562	20.44	4215	4225	4165	5470	2950	4210	4198.14	2.05	0	4792	4333	4271	4148	4086	3963	4302	4117	36	1260	100	3110	5	1	36382273	1535	17.88	1.59	12	0.39	236.00	2660.00	6000	20230214	-29.67	3380	20220930	24.85	6000	-29.67	20230214	3560	18.54	20230103	6000	-29.67	20230214	3380	24.85	20220930	5.08	N	205100	100	36 억		747615	N	N	0	N	00	N
113	20230811	090828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4190	-20	5	-0.48	168697320	40215	5.81	4215	4220	4165	5470	2950	4210	4194.89	2.05	0	-15822	4333	4271	4148	4086	3963	4302	4117	36	1260	100	3110	5	1	36382273	1524	17.75	1.58	12	0.11	236.00	2660.00	6000	20230214	-30.17	3380	20220930	23.96	6000	-30.17	20230214	3560	17.70	20230103	6000	-30.17	20230214	3380	23.96	20220930	5.08	N	205100	100	36 억		747615	N	N	0	N	00	N
114	20230810	160819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4210	160	2	3.95	2842979540	683868	531.18	4040	4210	4025	5260	2835	4050	4157.12	1.90	0	58018	4096	4072	4036	4012	3976	4085	4025	36	1212	100	2990	5	1	36382273	1532	17.84	1.58	12	1.88	236.00	2660.00	6000	20230214	-29.83	3380	20220930	24.56	6000	-29.83	20230214	3560	18.26	20230103	6000	-29.83	20230214	3380	24.56	20220930	5.21	N	205100	100	36 억		690868	N	N	0	N	00	N
115	20230810	150816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4195	145	2	3.58	2566725260	618119	480.11	4040	4205	4025	5260	2835	4050	4152.49	1.90	0	56585	4096	4072	4036	4012	3976	4085	4025	36	1212	100	2990	5	1	36382273	1526	17.78	1.58	12	1.70	236.00	2660.00	6000	20230214	-30.08	3380	20220930	24.11	6000	-30.08	20230214	3560	17.84	20230103	6000	-30.08	20230214	3380	24.11	20220930	5.21	N	205100	100	36 억		690868	N	N	0	N	00	N
116	20230810	140816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4200	150	2	3.70	2314482775	557893	433.33	4040	4205	4025	5260	2835	4050	4148.63	1.90	0	51224	4096	4072	4036	4012	3976	4085	4025	36	1212	100	2990	5	1	36382273	1528	17.80	1.58	12	1.53	236.00	2660.00	6000	20230214	-30.00	3380	20220930	24.26	6000	-30.00	20230214	3560	17.98	20230103	6000	-30.00	20230214	3380	24.26	20220930	5.21	N	205100	100	36 억		690868	N	N	0	N	00	N
117	20230810	130809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4165	115	2	2.84	2017650730	486960	378.24	4040	4205	4025	5260	2835	4050	4143.37	1.90	0	27286	4096	4072	4036	4012	3976	4085	4025	36	1212	100	2990	5	1	36382273	1515	17.65	1.57	12	1.34	236.00	2660.00	6000	20230214	-30.58	3380	20220930	23.22	6000	-30.58	20230214	3560	16.99	20230103	6000	-30.58	20230214	3380	23.22	20220930	5.21	N	205100	100	36 억		690868	N	N	0	N	00	N
118	20230810	120824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4175	125	2	3.09	1846507250	445970	346.40	4040	4205	4025	5260	2835	4050	4140.44	1.90	0	24517	4096	4072	4036	4012	3976	4085	4025	36	1212	100	2990	5	1	36382273	1519	17.69	1.57	12	1.23	236.00	2660.00	6000	20230214	-30.42	3380	20220930	23.52	6000	-30.42	20230214	3560	17.28	20230103	6000	-30.42	20230214	3380	23.52	20220930	5.21	N	205100	100	36 억		690868	N	N	0	N	00	N
119	20230810	110825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4150	100	2	2.47	1625992340	393046	305.29	4040	4205	4025	5260	2835	4050	4136.92	1.90	0	20839	4096	4072	4036	4012	3976	4085	4025	36	1212	100	2990	5	1	36382273	1510	17.58	1.56	12	1.08	236.00	2660.00	6000	20230214	-30.83	3380	20220930	22.78	6000	-30.83	20230214	3560	16.57	20230103	6000	-30.83	20230214	3380	22.78	20220930	5.21	N	205100	100	36 억		690868	N	N	0	N	00	N
120	20230810	100819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4165	115	2	2.84	1348032355	325962	253.18	4040	4205	4025	5260	2835	4050	4135.57	1.90	0	16061	4096	4072	4036	4012	3976	4085	4025	36	1212	100	2990	5	1	36382273	1515	17.65	1.57	12	0.90	236.00	2660.00	6000	20230214	-30.58	3380	20220930	23.22	6000	-30.58	20230214	3560	16.99	20230103	6000	-30.58	20230214	3380	23.22	20220930	5.21	N	205100	100	36 억		690868	N	N	0	N	00	N
121	20230810	090829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4105	55	2	1.36	144773845	35526	27.59	4040	4115	4025	5260	2835	4050	4075.20	1.90	0	4259	4096	4072	4036	4012	3976	4085	4025	36	1212	100	2990	5	1	36382273	1493	17.39	1.54	12	0.10	236.00	2660.00	6000	20230214	-31.58	3380	20220930	21.45	6000	-31.58	20230214	3560	15.31	20230103	6000	-31.58	20230214	3380	21.45	20220930	5.21	N	205100	100	36 억		690868	N	N	0	N	00	N
122	20230809	160818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4050	0	3	0.00	487993605	121145	38.29	4045	4060	4000	5260	2835	4050	4027.61	1.87	0	11082	4163	4106	4048	3991	3933	4077	3962	36	1212	100	2990	5	1	36382273	1473	17.16	1.52	12	0.33	236.00	2660.00	6000	20230214	-32.50	3380	20220930	19.82	6000	-32.50	20230214	3560	13.76	20230103	6000	-32.50	20230214	3380	19.82	20220930	5.58	N	205100	100	36 억		679786	N	N	0	N	00	N
123	20230809	150808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4050	0	3	0.00	416843810	103563	32.73	4045	4060	4000	5260	2835	4050	4025.03	1.87	0	8715	4163	4106	4048	3991	3933	4077	3962	36	1212	100	2990	5	1	36382273	1473	17.16	1.52	12	0.28	236.00	2660.00	6000	20230214	-32.50	3380	20220930	19.82	6000	-32.50	20230214	3560	13.76	20230103	6000	-32.50	20230214	3380	19.82	20220930	5.58	N	205100	100	36 억		679786	N	N	0	N	00	N
124	20230809	140806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4035	-15	5	-0.37	359779685	89456	28.27	4045	4050	4000	5260	2835	4050	4021.86	1.87	0	4220	4163	4106	4048	3991	3933	4077	3962	36	1212	100	2990	5	1	36382273	1468	17.10	1.52	12	0.25	236.00	2660.00	6000	20230214	-32.75	3380	20220930	19.38	6000	-32.75	20230214	3560	13.34	20230103	6000	-32.75	20230214	3380	19.38	20220930	5.58	N	205100	100	36 억		679786	N	N	0	N	00	N
125	20230809	130825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	-10	5	-0.25	319837050	79557	25.15	4045	4050	4000	5260	2835	4050	4020.23	1.87	0	2833	4163	4106	4048	3991	3933	4077	3962	36	1212	100	2990	5	1	36382273	1470	17.12	1.52	12	0.22	236.00	2660.00	6000	20230214	-32.67	3380	20220930	19.53	6000	-32.67	20230214	3560	13.48	20230103	6000	-32.67	20230214	3380	19.53	20220930	5.58	N	205100	100	36 억		679786	N	N	0	N	00	N
126	20230809	120822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	-10	5	-0.25	273665285	68110	21.53	4045	4050	4000	5260	2835	4050	4017.99	1.87	0	3269	4163	4106	4048	3991	3933	4077	3962	36	1212	100	2990	5	1	36382273	1470	17.12	1.52	12	0.19	236.00	2660.00	6000	20230214	-32.67	3380	20220930	19.53	6000	-32.67	20230214	3560	13.48	20230103	6000	-32.67	20230214	3380	19.53	20220930	5.58	N	205100	100	36 억		679786	N	N	0	N	00	N
127	20230809	110817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4015	-35	5	-0.86	215362250	53662	16.96	4045	4045	4000	5260	2835	4050	4013.31	1.87	0	5288	4163	4106	4048	3991	3933	4077	3962	36	1212	100	2990	5	1	36382273	1461	17.01	1.51	12	0.15	236.00	2660.00	6000	20230214	-33.08	3380	20220930	18.79	6000	-33.08	20230214	3560	12.78	20230103	6000	-33.08	20230214	3380	18.79	20220930	5.58	N	205100	100	36 억		679786	N	N	0	N	00	N
128	20230809	100805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4005	-45	5	-1.11	147020025	36602	11.57	4045	4045	4000	5260	2835	4050	4016.72	1.87	0	6304	4163	4106	4048	3991	3933	4077	3962	36	1212	100	2990	5	1	36382273	1457	16.97	1.51	12	0.10	236.00	2660.00	6000	20230214	-33.25	3380	20220930	18.49	6000	-33.25	20230214	3560	12.50	20230103	6000	-33.25	20230214	3380	18.49	20220930	5.58	N	205100	100	36 억		679786	N	N	0	N	00	N
129	20230809	090810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4020	-30	5	-0.74	32250415	7996	2.53	4045	4045	4000	5260	2835	4050	4033.32	1.87	0	-1911	4163	4106	4048	3991	3933	4077	3962	36	1212	100	2990	5	1	36382273	1463	17.03	1.51	12	0.02	236.00	2660.00	6000	20230214	-33.00	3380	20220930	18.93	6000	-33.00	20230214	3560	12.92	20230103	6000	-33.00	20230214	3380	18.93	20220930	5.58	N	205100	100	36 억		679786	N	N	0	N	00	N
130	20230808	160826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4050	-30	5	-0.74	1252985515	311201	110.89	4100	4105	3990	5300	2860	4080	4026.29	1.88	0	-4971	4186	4132	4076	4022	3966	4105	3995	36	1220	100	3010	5	1	36382273	1473	17.16	1.52	12	0.86	236.00	2660.00	6000	20230214	-32.50	3380	20220930	19.82	6000	-32.50	20230214	3560	13.76	20230103	6000	-32.50	20230214	3380	19.82	20220930	5.55	N	205100	100	36 억		684758	N	N	0	N	00	N
131	20230808	150816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4000	-80	5	-1.96	1184137135	294122	104.80	4100	4105	3990	5300	2860	4080	4026.01	1.88	0	-6657	4186	4132	4076	4022	3966	4105	3995	36	1220	100	3010	5	1	36382273	1455	16.95	1.50	12	0.81	236.00	2660.00	6000	20230214	-33.33	3380	20220930	18.34	6000	-33.33	20230214	3560	12.36	20230103	6000	-33.33	20230214	3380	18.34	20220930	5.55	N	205100	100	36 억		684758	N	N	0	N	00	N
132	20230808	140812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3995	-85	5	-2.08	1064473855	264192	94.14	4100	4105	3990	5300	2860	4080	4029.17	1.88	0	-6019	4186	4132	4076	4022	3966	4105	3995	36	1220	100	3010	5	1	36382273	1453	16.93	1.50	12	0.73	236.00	2660.00	6000	20230214	-33.42	3380	20220930	18.20	6000	-33.42	20230214	3560	12.22	20230103	6000	-33.42	20230214	3380	18.20	20220930	5.55	N	205100	100	36 억		684758	N	N	0	N	00	N
133	20230808	130803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4010	-70	5	-1.72	926986860	229834	81.89	4100	4105	4000	5300	2860	4080	4033.29	1.88	0	-1253	4186	4132	4076	4022	3966	4105	3995	36	1220	100	3010	5	1	36382273	1459	16.99	1.51	12	0.63	236.00	2660.00	6000	20230214	-33.17	3380	20220930	18.64	6000	-33.17	20230214	3560	12.64	20230103	6000	-33.17	20230214	3380	18.64	20220930	5.55	N	205100	100	36 억		684758	N	N	0	N	00	N
134	20230808	120810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4005	-75	5	-1.84	787514865	195056	69.50	4100	4105	4000	5300	2860	4080	4037.38	1.88	0	4061	4186	4132	4076	4022	3966	4105	3995	36	1220	100	3010	5	1	36382273	1457	16.97	1.51	12	0.54	236.00	2660.00	6000	20230214	-33.25	3380	20220930	18.49	6000	-33.25	20230214	3560	12.50	20230103	6000	-33.25	20230214	3380	18.49	20220930	5.55	N	205100	100	36 억		684758	N	N	0	N	00	N
135	20230808	110759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4020	-60	5	-1.47	528260085	130461	46.49	4100	4105	4020	5300	2860	4080	4049.18	1.88	0	14761	4186	4132	4076	4022	3966	4105	3995	36	1220	100	3010	5	1	36382273	1463	17.03	1.51	12	0.36	236.00	2660.00	6000	20230214	-33.00	3380	20220930	18.93	6000	-33.00	20230214	3560	12.92	20230103	6000	-33.00	20230214	3380	18.93	20220930	5.55	N	205100	100	36 억		684758	N	N	0	N	00	N
136	20230808	100812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4060	-20	5	-0.49	327787385	80799	28.79	4100	4105	4040	5300	2860	4080	4056.82	1.88	0	13694	4186	4132	4076	4022	3966	4105	3995	36	1220	100	3010	5	1	36382273	1477	17.20	1.53	12	0.22	236.00	2660.00	6000	20230214	-32.33	3380	20220930	20.12	6000	-32.33	20230214	3560	14.04	20230103	6000	-32.33	20230214	3380	20.12	20220930	5.55	N	205100	100	36 억		684758	N	N	0	N	00	N
137	20230808	090816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4090	10	2	0.25	34901265	8543	3.04	4100	4105	4065	5300	2860	4080	4085.36	1.88	0	3642	4186	4132	4076	4022	3966	4105	3995	36	1220	100	3010	5	1	36382273	1488	17.33	1.54	12	0.02	236.00	2660.00	6000	20230214	-31.83	3380	20220930	21.01	6000	-31.83	20230214	3560	14.89	20230103	6000	-31.83	20230214	3380	21.01	20220930	5.55	N	205100	100	36 억		684758	N	N	0	N	00	N
138	20230807	160808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4080	-20	5	-0.49	1138572155	279324	91.92	4100	4130	4020	5330	2870	4100	4076.17	1.70	0	67279	4200	4150	4065	4015	3930	4175	4040	36	1230	100	3030	5	1	36382273	1484	17.29	1.53	12	0.77	236.00	2660.00	6000	20230214	-32.00	3380	20220930	20.71	6000	-32.00	20230214	3560	14.61	20230103	6000	-32.00	20230214	3380	20.71	20220930	5.49	N	205100	100	36 억		617481	N	N	0	N	00	N
139	20230807	150808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4055	-45	5	-1.10	1050793360	257775	84.83	4100	4130	4020	5330	2870	4100	4076.40	1.70	0	59189	4200	4150	4065	4015	3930	4175	4040	36	1230	100	3030	5	1	36382273	1475	17.18	1.52	12	0.71	236.00	2660.00	6000	20230214	-32.42	3380	20220930	19.97	6000	-32.42	20230214	3560	13.90	20230103	6000	-32.42	20230214	3380	19.97	20220930	5.49	N	205100	100	36 억		617481	N	N	0	N	00	N
140	20230807	140811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4065	-35	5	-0.85	944079190	231502	76.18	4100	4130	4020	5330	2870	4100	4078.06	1.70	0	53771	4200	4150	4065	4015	3930	4175	4040	36	1230	100	3030	5	1	36382273	1479	17.22	1.53	12	0.64	236.00	2660.00	6000	20230214	-32.25	3380	20220930	20.27	6000	-32.25	20230214	3560	14.19	20230103	6000	-32.25	20230214	3380	20.27	20220930	5.49	N	205100	100	36 억		617481	N	N	0	N	00	N
141	20230807	130803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4085	-15	5	-0.37	841368185	206261	67.88	4100	4130	4020	5330	2870	4100	4079.14	1.70	0	49611	4200	4150	4065	4015	3930	4175	4040	36	1230	100	3030	5	1	36382273	1486	17.31	1.54	12	0.57	236.00	2660.00	6000	20230214	-31.92	3380	20220930	20.86	6000	-31.92	20230214	3560	14.75	20230103	6000	-31.92	20230214	3380	20.86	20220930	5.49	N	205100	100	36 억		617481	N	N	0	N	00	N
142	20230807	120802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4105	5	2	0.12	775945240	190281	62.62	4100	4130	4020	5330	2870	4100	4077.89	1.70	0	42430	4200	4150	4065	4015	3930	4175	4040	36	1230	100	3030	5	1	36382273	1493	17.39	1.54	12	0.52	236.00	2660.00	6000	20230214	-31.58	3380	20220930	21.45	6000	-31.58	20230214	3560	15.31	20230103	6000	-31.58	20230214	3380	21.45	20220930	5.49	N	205100	100	36 억		617481	N	N	0	N	00	N
143	20230807	110756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4090	-10	5	-0.24	644482925	157986	51.99	4100	4130	4020	5330	2870	4100	4079.37	1.70	0	34955	4200	4150	4065	4015	3930	4175	4040	36	1230	100	3030	5	1	36382273	1488	17.33	1.54	12	0.43	236.00	2660.00	6000	20230214	-31.83	3380	20220930	21.01	6000	-31.83	20230214	3560	14.89	20230103	6000	-31.83	20230214	3380	21.01	20220930	5.49	N	205100	100	36 억		617481	N	N	0	N	00	N
144	20230807	100806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4110	10	2	0.24	504011575	123769	40.73	4100	4130	4020	5330	2870	4100	4072.20	1.70	0	39227	4200	4150	4065	4015	3930	4175	4040	36	1230	100	3030	5	1	36382273	1495	17.42	1.55	12	0.34	236.00	2660.00	6000	20230214	-31.50	3380	20220930	21.60	6000	-31.50	20230214	3560	15.45	20230103	6000	-31.50	20230214	3380	21.60	20220930	5.49	N	205100	100	36 억		617481	N	N	0	N	00	N
145	20230807	090803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4095	-5	5	-0.12	192083975	47477	15.62	4100	4110	4020	5330	2870	4100	4045.83	1.70	0	19285	4200	4150	4065	4015	3930	4175	4040	36	1230	100	3030	5	1	36382273	1490	17.35	1.54	12	0.13	236.00	2660.00	6000	20230214	-31.75	3380	20220930	21.15	6000	-31.75	20230214	3560	15.03	20230103	6000	-31.75	20230214	3380	21.15	20220930	5.49	N	205100	100	36 억		617481	N	N	0	N	00	N
146	20230804	160758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4100	80	2	1.99	1230879505	302600	106.82	4070	4115	3980	5220	2815	4020	4067.29	1.68	0	4941	4163	4091	4033	3961	3903	4062	3932	36	1202	100	2970	5	1	36382273	1492	17.37	1.54	12	0.83	236.00	2660.00	6000	20230214	-31.67	3380	20220930	21.30	6000	-31.67	20230214	3560	15.17	20230103	6000	-31.67	20230214	3380	21.30	20220930	5.69	N	205100	100	36 억		612543	N	N	0	N	00	N
147	20230804	150757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4075	55	2	1.37	1016804970	250297	88.35	4070	4115	3980	5220	2815	4020	4062.39	1.68	0	780	4163	4091	4033	3961	3903	4062	3932	36	1202	100	2970	5	1	36382273	1483	17.27	1.53	12	0.69	236.00	2660.00	6000	20230214	-32.08	3380	20220930	20.56	6000	-32.08	20230214	3560	14.47	20230103	6000	-32.08	20230214	3380	20.56	20220930	5.69	N	205100	100	36 억		612543	N	N	0	N	00	N
148	20230804	140810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	20	2	0.50	859679630	211625	74.70	4070	4115	3980	5220	2815	4020	4062.28	1.68	0	-18376	4163	4091	4033	3961	3903	4062	3932	36	1202	100	2970	5	1	36382273	1470	17.12	1.52	12	0.58	236.00	2660.00	6000	20230214	-32.67	3380	20220930	19.53	6000	-32.67	20230214	3560	13.48	20230103	6000	-32.67	20230214	3380	19.53	20220930	5.69	N	205100	100	36 억		612543	N	N	0	N	00	N
149	20230804	130755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	20	2	0.50	830016890	204282	72.11	4070	4115	3980	5220	2815	4020	4063.09	1.68	0	-19721	4163	4091	4033	3961	3903	4062	3932	36	1202	100	2970	5	1	36382273	1470	17.12	1.52	12	0.56	236.00	2660.00	6000	20230214	-32.67	3380	20220930	19.53	6000	-32.67	20230214	3560	13.48	20230103	6000	-32.67	20230214	3380	19.53	20220930	5.69	N	205100	100	36 억		612543	N	N	0	N	00	N
150	20230804	120752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4045	25	2	0.62	693672915	170454	60.17	4070	4115	3980	5220	2815	4020	4069.56	1.68	0	-3835	4163	4091	4033	3961	3903	4062	3932	36	1202	100	2970	5	1	36382273	1472	17.14	1.52	12	0.47	236.00	2660.00	6000	20230214	-32.58	3380	20220930	19.67	6000	-32.58	20230214	3560	13.62	20230103	6000	-32.58	20230214	3380	19.67	20220930	5.69	N	205100	100	36 억		612543	N	N	0	N	00	N
151	20230804	110802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4060	40	2	1.00	590363030	144955	51.17	4070	4115	3980	5220	2815	4020	4072.73	1.68	0	3620	4163	4091	4033	3961	3903	4062	3932	36	1202	100	2970	5	1	36382273	1477	17.20	1.53	12	0.40	236.00	2660.00	6000	20230214	-32.33	3380	20220930	20.12	6000	-32.33	20230214	3560	14.04	20230103	6000	-32.33	20230214	3380	20.12	20220930	5.69	N	205100	100	36 억		612543	N	N	0	N	00	N
152	20230804	100749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4100	80	2	1.99	476995000	117107	41.34	4070	4115	3980	5220	2815	4020	4073.16	1.68	0	8250	4163	4091	4033	3961	3903	4062	3932	36	1202	100	2970	5	1	36382273	1492	17.37	1.54	12	0.32	236.00	2660.00	6000	20230214	-31.67	3380	20220930	21.30	6000	-31.67	20230214	3560	15.17	20230103	6000	-31.67	20230214	3380	21.30	20220930	5.69	N	205100	100	36 억		612543	N	N	0	N	00	N
153	20230804	090749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4055	35	2	0.87	56335530	14003	4.94	4070	4070	3980	5220	2815	4020	4023.10	1.68	0	-831	4163	4091	4033	3961	3903	4062	3932	36	1202	100	2970	5	1	36382273	1475	17.18	1.52	12	0.04	236.00	2660.00	6000	20230214	-32.42	3380	20220930	19.97	6000	-32.42	20230214	3560	13.90	20230103	6000	-32.42	20230214	3380	19.97	20220930	5.69	N	205100	100	36 억		612543	N	N	0	N	00	N
154	20230803	160751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4020	-65	5	-1.59	1135410515	282619	47.10	4040	4105	3975	5310	2860	4085	4017.46	1.81	0	-45655	4225	4155	4090	4020	3955	4122	3987	36	1225	100	3020	5	1	36382273	1463	17.03	1.51	12	0.78	236.00	2660.00	6000	20230214	-33.00	3380	20220930	18.93	6000	-33.00	20230214	3560	12.92	20230103	6000	-33.00	20230214	3380	18.93	20220930	5.14	N	205100	100	36 억		658199	N	N	0	N	00	N
155	20230803	150757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4015	-70	5	-1.71	1069260245	266158	44.35	4040	4105	3975	5310	2860	4085	4017.39	1.81	0	-54151	4225	4155	4090	4020	3955	4122	3987	36	1225	100	3020	5	1	36382273	1461	17.01	1.51	12	0.73	236.00	2660.00	6000	20230214	-33.08	3380	20220930	18.79	6000	-33.08	20230214	3560	12.78	20230103	6000	-33.08	20230214	3380	18.79	20220930	5.14	N	205100	100	36 억		658199	N	N	0	N	00	N
156	20230803	140749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4025	-60	5	-1.47	1001238025	249192	41.53	4040	4105	3975	5310	2860	4085	4017.94	1.81	0	-60584	4225	4155	4090	4020	3955	4122	3987	36	1225	100	3020	5	1	36382273	1464	17.06	1.51	12	0.68	236.00	2660.00	6000	20230214	-32.92	3380	20220930	19.08	6000	-32.92	20230214	3560	13.06	20230103	6000	-32.92	20230214	3380	19.08	20220930	5.14	N	205100	100	36 억		658199	N	N	0	N	00	N
157	20230803	130752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4020	-65	5	-1.59	928813375	231142	38.52	4040	4105	3975	5310	2860	4085	4018.37	1.81	0	-58326	4225	4155	4090	4020	3955	4122	3987	36	1225	100	3020	5	1	36382273	1463	17.03	1.51	12	0.64	236.00	2660.00	6000	20230214	-33.00	3380	20220930	18.93	6000	-33.00	20230214	3560	12.92	20230103	6000	-33.00	20230214	3380	18.93	20220930	5.14	N	205100	100	36 억		658199	N	N	0	N	00	N
158	20230803	120755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3995	-90	5	-2.20	896641735	223081	37.18	4040	4105	3975	5310	2860	4085	4019.36	1.81	0	-57235	4225	4155	4090	4020	3955	4122	3987	36	1225	100	3020	5	1	36382273	1453	16.93	1.50	12	0.61	236.00	2660.00	6000	20230214	-33.42	3380	20220930	18.20	6000	-33.42	20230214	3560	12.22	20230103	6000	-33.42	20230214	3380	18.20	20220930	5.14	N	205100	100	36 억		658199	N	N	0	N	00	N
159	20230803	110746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3995	-90	5	-2.20	716582300	177954	29.66	4040	4105	3975	5310	2860	4085	4026.78	1.81	0	-56883	4225	4155	4090	4020	3955	4122	3987	36	1225	100	3020	5	1	36382273	1453	16.93	1.50	12	0.49	236.00	2660.00	6000	20230214	-33.42	3380	20220930	18.20	6000	-33.42	20230214	3560	12.22	20230103	6000	-33.42	20230214	3380	18.20	20220930	5.14	N	205100	100	36 억		658199	N	N	0	N	00	N
160	20230803	100745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4060	-25	5	-0.61	535036565	132584	22.09	4040	4105	3980	5310	2860	4085	4035.45	1.81	0	-40410	4225	4155	4090	4020	3955	4122	3987	36	1225	100	3020	5	1	36382273	1477	17.20	1.53	12	0.36	236.00	2660.00	6000	20230214	-32.33	3380	20220930	20.12	6000	-32.33	20230214	3560	14.04	20230103	6000	-32.33	20230214	3380	20.12	20220930	5.14	N	205100	100	36 억		658199	N	N	0	N	00	N
161	20230803	090745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3995	-90	5	-2.20	141782360	35396	5.90	4040	4040	3985	5310	2860	4085	4005.60	1.81	0	-8603	4225	4155	4090	4020	3955	4122	3987	36	1225	100	3020	5	1	36382273	1453	16.93	1.50	12	0.10	236.00	2660.00	6000	20230214	-33.42	3380	20220930	18.20	6000	-33.42	20230214	3560	12.22	20230103	6000	-33.42	20230214	3380	18.20	20220930	5.14	N	205100	100	36 억		658199	N	N	0	N	00	N
162	20230802	160751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4085	-110	5	-2.62	2422322840	593302	11.25	4105	4160	4025	5450	2940	4195	4082.76	1.65	0	57905	4631	4412	4171	3952	3711	4522	4062	36	1255	100	3100	5	1	36382273	1486	17.31	1.54	12	1.63	236.00	2660.00	6000	20230214	-31.92	3380	20220930	20.86	6000	-31.92	20230214	3560	14.75	20230103	6000	-31.92	20230214	3380	20.86	20220930	5.17	N	205100	100	36 억		600123	N	N	0	N	00	N
163	20230802	150800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4055	-140	5	-3.34	2288760805	560449	10.63	4105	4160	4025	5450	2940	4195	4083.78	1.65	0	59657	4631	4412	4171	3952	3711	4522	4062	36	1255	100	3100	5	1	36382273	1475	17.18	1.52	12	1.54	236.00	2660.00	6000	20230214	-32.42	3380	20220930	19.97	6000	-32.42	20230214	3560	13.90	20230103	6000	-32.42	20230214	3380	19.97	20220930	5.17	N	205100	100	36 억		600123	N	N	0	N	00	N
164	20230802	140752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4030	-165	5	-3.93	2188594560	535731	10.16	4105	4160	4025	5450	2940	4195	4085.23	1.65	0	62286	4631	4412	4171	3952	3711	4522	4062	36	1255	100	3100	5	1	36382273	1466	17.08	1.52	12	1.47	236.00	2660.00	6000	20230214	-32.83	3380	20220930	19.23	6000	-32.83	20230214	3560	13.20	20230103	6000	-32.83	20230214	3380	19.23	20220930	5.17	N	205100	100	36 억		600123	N	N	0	N	00	N
165	20230802	130747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4070	-125	5	-2.98	1989080225	486296	9.22	4105	4160	4035	5450	2940	4195	4090.24	1.65	0	92404	4631	4412	4171	3952	3711	4522	4062	36	1255	100	3100	5	1	36382273	1481	17.25	1.53	12	1.34	236.00	2660.00	6000	20230214	-32.17	3380	20220930	20.41	6000	-32.17	20230214	3560	14.33	20230103	6000	-32.17	20230214	3380	20.41	20220930	5.17	N	205100	100	36 억		600123	N	N	0	N	00	N
166	20230802	120741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4060	-135	5	-3.22	1918948455	469004	8.89	4105	4160	4035	5450	2940	4195	4091.52	1.65	0	90769	4631	4412	4171	3952	3711	4522	4062	36	1255	100	3100	5	1	36382273	1477	17.20	1.53	12	1.29	236.00	2660.00	6000	20230214	-32.33	3380	20220930	20.12	6000	-32.33	20230214	3560	14.04	20230103	6000	-32.33	20230214	3380	20.12	20220930	5.17	N	205100	100	36 억		600123	N	N	0	N	00	N
167	20230802	110742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4055	-140	5	-3.34	1704699290	416040	7.89	4105	4160	4055	5450	2940	4195	4097.42	1.65	0	92032	4631	4412	4171	3952	3711	4522	4062	36	1255	100	3100	5	1	36382273	1475	17.18	1.52	12	1.14	236.00	2660.00	6000	20230214	-32.42	3380	20220930	19.97	6000	-32.42	20230214	3560	13.90	20230103	6000	-32.42	20230214	3380	19.97	20220930	5.17	N	205100	100	36 억		600123	N	N	0	N	00	N
168	20230802	100745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4070	-125	5	-2.98	1425414880	347543	6.59	4105	4160	4055	5450	2940	4195	4101.38	1.65	0	109480	4631	4412	4171	3952	3711	4522	4062	36	1255	100	3100	5	1	36382273	1481	17.25	1.53	12	0.96	236.00	2660.00	6000	20230214	-32.17	3380	20220930	20.41	6000	-32.17	20230214	3560	14.33	20230103	6000	-32.17	20230214	3380	20.41	20220930	5.17	N	205100	100	36 억		600123	N	N	0	N	00	N
169	20230802	090744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4125	-70	5	-1.67	328611010	79689	1.51	4105	4160	4100	5450	2940	4195	4123.58	1.65	0	30220	4631	4412	4171	3952	3711	4522	4062	36	1255	100	3100	5	1	36382273	1501	17.48	1.55	12	0.22	236.00	2660.00	6000	20230214	-31.25	3380	20220930	22.04	6000	-31.25	20230214	3560	15.87	20230103	6000	-31.25	20230214	3380	22.04	20220930	5.17	N	205100	100	36 억		600123	N	N	0	N	00	N
170	20230801	160744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4195	250	2	6.34	22317016355	5259727	2967.31	3945	4390	3930	5120	2765	3945	4243.04	2.09	0	-166547	4021	3982	3906	3867	3791	4002	3887	36	1177	100	2910	5	1	36382273	1526	17.78	1.58	12	14.46	236.00	2660.00	6000	20230214	-30.08	3380	20220930	24.11	6000	-30.08	20230214	3560	17.84	20230103	6000	-30.08	20230214	3380	24.11	20220930	5.20	N	205100	100	36 억		761323	N	N	0	N	00	N
171	20230801	150740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4170	225	2	5.70	22068586615	5200304	2933.78	3945	4390	3930	5120	2765	3945	4243.71	2.09	0	-169075	4021	3982	3906	3867	3791	4002	3887	36	1177	100	2910	5	1	36382273	1517	17.67	1.57	12	14.29	236.00	2660.00	6000	20230214	-30.50	3380	20220930	23.37	6000	-30.50	20230214	3560	17.13	20230103	6000	-30.50	20230214	3380	23.37	20220930	5.20	N	205100	100	36 억		761323	N	N	0	N	00	N
172	20230801	140755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4150	205	2	5.20	21526227220	5069882	2860.20	3945	4390	3930	5120	2765	3945	4245.90	2.09	0	-175016	4021	3982	3906	3867	3791	4002	3887	36	1177	100	2910	5	1	36382273	1510	17.58	1.56	12	13.94	236.00	2660.00	6000	20230214	-30.83	3380	20220930	22.78	6000	-30.83	20230214	3560	16.57	20230103	6000	-30.83	20230214	3380	22.78	20220930	5.20	N	205100	100	36 억		761323	N	N	0	N	00	N
173	20230801	130738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4165	220	2	5.58	20308290455	4774664	2693.65	3945	4390	3930	5120	2765	3945	4253.34	2.09	0	-195086	4021	3982	3906	3867	3791	4002	3887	36	1177	100	2910	5	1	36382273	1515	17.65	1.57	12	13.12	236.00	2660.00	6000	20230214	-30.58	3380	20220930	23.22	6000	-30.58	20230214	3560	16.99	20230103	6000	-30.58	20230214	3380	23.22	20220930	5.20	N	205100	100	36 억		761323	N	N	0	N	00	N
174	20230801	120738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4330	385	2	9.76	13748213605	3237915	1826.69	3945	4335	3930	5120	2765	3945	4246.01	2.09	0	-123925	4021	3982	3906	3867	3791	4002	3887	36	1177	100	2910	5	1	36382273	1575	18.35	1.63	12	8.90	236.00	2660.00	6000	20230214	-27.83	3380	20220930	28.11	6000	-27.83	20230214	3560	21.63	20230103	6000	-27.83	20230214	3380	28.11	20220930	5.20	N	205100	100	36 억		761323	Y	N	0	N	00	N
175	20230801	110735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4265	320	2	8.11	8850281865	2090271	1179.24	3945	4325	3930	5120	2765	3945	4234.04	2.09	0	-88654	4021	3982	3906	3867	3791	4002	3887	36	1177	100	2910	5	1	36382273	1552	18.07	1.60	12	5.75	236.00	2660.00	6000	20230214	-28.92	3380	20220930	26.18	6000	-28.92	20230214	3560	19.80	20230103	6000	-28.92	20230214	3380	26.18	20220930	5.20	N	205100	100	36 억		761323	N	N	0	N	00	N
176	20230801	100739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4035	90	2	2.28	300695100	74943	42.28	3945	4040	3930	5120	2765	3945	4012.32	2.09	0	16466	4021	3982	3906	3867	3791	4002	3887	36	1177	100	2910	5	1	36382273	1468	17.10	1.52	12	0.21	236.00	2660.00	6000	20230214	-32.75	3380	20220930	19.38	6000	-32.75	20230214	3560	13.34	20230103	6000	-32.75	20230214	3380	19.38	20220930	5.20	N	205100	100	36 억		761323	N	N	0	N	00	N
177	20230801	090733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3990	45	2	1.14	31912110	8053	4.54	3945	3990	3930	5120	2765	3945	3962.76	2.09	0	-685	4021	3982	3906	3867	3791	4002	3887	36	1177	100	2910	5	1	36382273	1452	16.91	1.50	12	0.02	236.00	2660.00	6000	20230214	-33.50	3380	20220930	18.05	6000	-33.50	20230214	3560	12.08	20230103	6000	-33.50	20230214	3380	18.05	20220930	5.20	N	205100	100	36 억		761323	N	N	0	N	00	N