KissMeData/250060/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	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	-245	5	-7.89	10448038070	3507900	140.59	3085	3120	2830	4035	2175	3105	2979.27	0.45	0	171139	3351	3227	3166	3042	2981	3197	3012	32	930	100	1980	5	1	32171314	920	-15.98	3.81	12	10.90	-179.00	751.00	4800	20230817	-40.42	1545	20221013	85.11	4800	-40.42	20230817	1560	83.33	20230103	4800	-40.42	20230817	1545	85.11	20221013	0.23	N	250060	100	32 억		145839	N	N	0	N	00	N
3	20230831	151317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	-225	5	-7.25	9724659230	3254865	130.45	3085	3120	2830	4035	2175	3105	2987.71	0.45	0	99373	3351	3227	3166	3042	2981	3197	3012	32	930	100	1980	5	1	32171314	927	-16.09	3.83	12	10.12	-179.00	751.00	4800	20230817	-40.00	1545	20221013	86.41	4800	-40.00	20230817	1560	84.62	20230103	4800	-40.00	20230817	1545	86.41	20221013	0.23	N	250060	100	32 억		145839	N	N	0	N	00	N
4	20230831	141431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3040	-65	5	-2.09	7102009400	2357174	94.47	3085	3120	2950	4035	2175	3105	3012.91	0.45	0	57908	3351	3227	3166	3042	2981	3197	3012	32	930	100	1980	5	1	32171314	978	-16.98	4.05	12	7.33	-179.00	751.00	4800	20230817	-36.67	1545	20221013	96.76	4800	-36.67	20230817	1560	94.87	20230103	4800	-36.67	20230817	1545	96.76	20221013	0.23	N	250060	100	32 억		145839	N	N	0	N	00	N
5	20230831	131353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	-130	5	-4.19	5923971090	1961462	78.61	3085	3120	2965	4035	2175	3105	3020.16	0.45	0	31119	3351	3227	3166	3042	2981	3197	3012	32	930	100	1980	5	1	32171314	957	-16.62	3.96	12	6.10	-179.00	751.00	4800	20230817	-38.02	1545	20221013	92.56	4800	-38.02	20230817	1560	90.71	20230103	4800	-38.02	20230817	1545	92.56	20221013	0.23	N	250060	100	32 억		145839	N	N	0	N	00	N
6	20230831	121443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	-125	5	-4.03	5444908325	1800458	72.16	3085	3120	2965	4035	2175	3105	3024.16	0.45	0	24704	3351	3227	3166	3042	2981	3197	3012	32	930	100	1980	5	1	32171314	959	-16.65	3.97	12	5.60	-179.00	751.00	4800	20230817	-37.92	1545	20221013	92.88	4800	-37.92	20230817	1560	91.03	20230103	4800	-37.92	20230817	1545	92.88	20221013	0.23	N	250060	100	32 억		145839	N	N	0	N	00	N
7	20230831	111915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	-110	5	-3.54	4420310905	1456774	58.39	3085	3120	2990	4035	2175	3105	3034.29	0.45	0	5787	3351	3227	3166	3042	2981	3197	3012	32	930	100	1980	5	1	32171314	964	-16.73	3.99	12	4.53	-179.00	751.00	4800	20230817	-37.60	1545	20221013	93.85	4800	-37.60	20230817	1560	91.99	20230103	4800	-37.60	20230817	1545	93.85	20221013	0.23	N	250060	100	32 억		145839	N	N	0	N	00	N
8	20230831	101533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	-55	5	-1.77	3197987850	1051540	42.14	3085	3120	3005	4035	2175	3105	3041.21	0.45	0	55590	3351	3227	3166	3042	2981	3197	3012	32	930	100	1980	5	1	32171314	981	-17.04	4.06	12	3.27	-179.00	751.00	4800	20230817	-36.46	1545	20221013	97.41	4800	-36.46	20230817	1560	95.51	20230103	4800	-36.46	20230817	1545	97.41	20221013	0.23	N	250060	100	32 억		145839	N	N	0	N	00	N
9	20230831	091357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	-75	5	-2.42	1038702785	340640	13.65	3085	3120	3010	4035	2175	3105	3049.19	0.45	0	56033	3351	3227	3166	3042	2981	3197	3012	32	930	100	1980	5	1	32171314	975	-16.93	4.03	12	1.06	-179.00	751.00	4800	20230817	-36.88	1545	20221013	96.12	4800	-36.88	20230817	1560	94.23	20230103	4800	-36.88	20230817	1545	96.12	20221013	0.23	N	250060	100	32 억		145839	N	N	0	N	00	N
10	20230830	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	-135	5	-4.17	7837329350	2452375	26.82	3215	3290	3105	4210	2270	3240	3195.94	0.32	0	45214	3710	3475	3315	3080	2920	3395	3000	32	970	100	2070	5	1	32171314	999	-17.35	4.13	12	7.62	-179.00	751.00	4800	20230817	-35.31	1545	20221013	100.97	4800	-35.31	20230817	1560	99.04	20230103	4800	-35.31	20230817	1545	100.97	20221013	0.15	N	250060	100	32 억		102115	N	N	0	N	00	N
11	20230830	151253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	-110	5	-3.40	7280050475	2273304	24.86	3215	3290	3125	4210	2270	3240	3202.30	0.32	0	14690	3710	3475	3315	3080	2920	3395	3000	32	970	100	2070	5	1	32171314	1007	-17.49	4.17	12	7.07	-179.00	751.00	4800	20230817	-34.79	1545	20221013	102.59	4800	-34.79	20230817	1560	100.64	20230103	4800	-34.79	20230817	1545	102.59	20221013	0.15	N	250060	100	32 억		102115	N	N	0	N	00	N
12	20230830	141345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3175	-65	5	-2.01	6101479885	1899819	20.78	3215	3290	3160	4210	2270	3240	3211.51	0.32	0	42499	3710	3475	3315	3080	2920	3395	3000	32	970	100	2070	5	1	32171314	1021	-17.74	4.23	12	5.91	-179.00	751.00	4800	20230817	-33.85	1545	20221013	105.50	4800	-33.85	20230817	1560	103.53	20230103	4800	-33.85	20230817	1545	105.50	20221013	0.15	N	250060	100	32 억		102115	N	N	0	N	00	N
13	20230830	131337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	-40	5	-1.23	5295997760	1646802	18.01	3215	3290	3160	4210	2270	3240	3215.83	0.32	0	60466	3710	3475	3315	3080	2920	3395	3000	32	970	100	2070	5	1	32171314	1029	-17.88	4.26	12	5.12	-179.00	751.00	4800	20230817	-33.33	1545	20221013	107.12	4800	-33.33	20230817	1560	105.13	20230103	4800	-33.33	20230817	1545	107.12	20221013	0.15	N	250060	100	32 억		102115	N	N	0	N	00	N
14	20230830	121348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3240	0	3	0.00	4757659495	1479298	16.18	3215	3290	3160	4210	2270	3240	3216.05	0.32	0	63719	3710	3475	3315	3080	2920	3395	3000	32	970	100	2070	5	1	32171314	1042	-18.10	4.31	12	4.60	-179.00	751.00	4800	20230817	-32.50	1545	20221013	109.71	4800	-32.50	20230817	1560	107.69	20230103	4800	-32.50	20230817	1545	109.71	20221013	0.15	N	250060	100	32 억		102115	N	N	0	N	00	N
15	20230830	111859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	-35	5	-1.08	4010310780	1247085	13.64	3215	3290	3160	4210	2270	3240	3215.62	0.32	0	37160	3710	3475	3315	3080	2920	3395	3000	32	970	100	2070	5	1	32171314	1031	-17.91	4.27	12	3.88	-179.00	751.00	4800	20230817	-33.23	1545	20221013	107.44	4800	-33.23	20230817	1560	105.45	20230103	4800	-33.23	20230817	1545	107.44	20221013	0.15	N	250060	100	32 억		102115	N	N	0	N	00	N
16	20230830	101432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	-40	5	-1.23	2764901670	856639	9.37	3215	3290	3160	4210	2270	3240	3227.52	0.32	0	53624	3710	3475	3315	3080	2920	3395	3000	32	970	100	2070	5	1	32171314	1029	-17.88	4.26	12	2.66	-179.00	751.00	4800	20230817	-33.33	1545	20221013	107.12	4800	-33.33	20230817	1560	105.13	20230103	4800	-33.33	20230817	1545	107.12	20221013	0.15	N	250060	100	32 억		102115	N	N	0	N	00	N
17	20230830	091332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	30	2	0.93	1227686390	380640	4.16	3215	3290	3160	4210	2270	3240	3225.06	0.32	0	29540	3710	3475	3315	3080	2920	3395	3000	32	970	100	2070	5	1	32171314	1052	-18.27	4.35	12	1.18	-179.00	751.00	4800	20230817	-31.88	1545	20221013	111.65	4800	-31.88	20230817	1560	109.62	20230103	4800	-31.88	20230817	1545	111.65	20221013	0.15	N	250060	100	32 억		102115	N	N	0	N	00	N
18	20230829	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3240	-100	5	-2.99	30071761575	9063252	93.95	3315	3550	3155	4340	2340	3340	3318.09	1.22	0	-288796	3790	3565	3355	3130	2920	3677	3242	32	1000	100	2130	5	1	32171314	1042	-18.10	4.31	12	28.17	-179.00	751.00	4800	20230817	-32.50	1545	20221013	109.71	4800	-32.50	20230817	1560	107.69	20230103	4800	-32.50	20230817	1545	109.71	20221013	0.15	N	250060	100	32 억		393435	N	N	0	N	00	N
19	20230829	151301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	-90	5	-2.69	29097698915	8765124	90.86	3315	3550	3155	4340	2340	3340	3319.70	1.22	0	-308775	3790	3565	3355	3130	2920	3677	3242	32	1000	100	2130	5	1	32171314	1046	-18.16	4.33	12	27.25	-179.00	751.00	4800	20230817	-32.29	1545	20221013	110.36	4800	-32.29	20230817	1560	108.33	20230103	4800	-32.29	20230817	1545	110.36	20221013	0.15	N	250060	100	32 억		393435	N	N	0	N	00	N
20	20230829	141433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	-90	5	-2.69	26980142800	8113252	84.10	3315	3550	3155	4340	2340	3340	3325.43	1.22	0	-327564	3790	3565	3355	3130	2920	3677	3242	32	1000	100	2130	5	1	32171314	1046	-18.16	4.33	12	25.22	-179.00	751.00	4800	20230817	-32.29	1545	20221013	110.36	4800	-32.29	20230817	1560	108.33	20230103	4800	-32.29	20230817	1545	110.36	20221013	0.15	N	250060	100	32 억		393435	N	N	0	N	00	N
21	20230829	131332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	-65	5	-1.95	10108883475	3124591	32.39	3315	3350	3155	4340	2340	3340	3235.04	1.22	0	-68688	3790	3565	3355	3130	2920	3677	3242	32	1000	100	2130	5	1	32171314	1054	-18.30	4.36	12	9.71	-179.00	751.00	4800	20230817	-31.77	1545	20221013	111.97	4800	-31.77	20230817	1560	109.94	20230103	4800	-31.77	20230817	1545	111.97	20221013	0.15	N	250060	100	32 억		393435	N	N	0	N	00	N
22	20230829	121429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	-120	5	-3.59	7637831690	2368328	24.55	3315	3320	3155	4340	2340	3340	3224.66	1.22	0	-131252	3790	3565	3355	3130	2920	3677	3242	32	1000	100	2130	5	1	32171314	1036	-17.99	4.29	12	7.36	-179.00	751.00	4800	20230817	-32.92	1545	20221013	108.41	4800	-32.92	20230817	1560	106.41	20230103	4800	-32.92	20230817	1545	108.41	20221013	0.15	N	250060	100	32 억		393435	N	N	0	N	00	N
23	20230829	112117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	-125	5	-3.74	6941022735	2150873	22.30	3315	3320	3155	4340	2340	3340	3226.72	1.22	0	-167794	3790	3565	3355	3130	2920	3677	3242	32	1000	100	2130	5	1	32171314	1034	-17.96	4.28	12	6.69	-179.00	751.00	4800	20230817	-33.02	1545	20221013	108.09	4800	-33.02	20230817	1560	106.09	20230103	4800	-33.02	20230817	1545	108.09	20221013	0.15	N	250060	100	32 억		393435	N	N	0	N	00	N
24	20230829	101526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	-120	5	-3.59	4120255470	1269446	13.16	3315	3320	3200	4340	2340	3340	3245.21	1.22	0	-128713	3790	3565	3355	3130	2920	3677	3242	32	1000	100	2130	5	1	32171314	1036	-17.99	4.29	12	3.95	-179.00	751.00	4800	20230817	-32.92	1545	20221013	108.41	4800	-32.92	20230817	1560	106.41	20230103	4800	-32.92	20230817	1545	108.41	20221013	0.15	N	250060	100	32 억		393435	N	N	0	N	00	N
25	20230829	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	-95	5	-2.84	1316108890	405851	4.21	3315	3320	3200	4340	2340	3340	3241.19	1.22	0	-12633	3790	3565	3355	3130	2920	3677	3242	32	1000	100	2130	5	1	32171314	1044	-18.13	4.32	12	1.26	-179.00	751.00	4800	20230817	-32.40	1545	20221013	110.03	4800	-32.40	20230817	1560	108.01	20230103	4800	-32.40	20230817	1545	110.03	20221013	0.15	N	250060	100	32 억		393435	N	N	0	N	00	N
26	20230828	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	80	2	2.45	32531264065	9569580	88.63	3265	3580	3145	4235	2285	3260	3399.81	0.63	0	185649	3830	3545	3390	3105	2950	3467	3027	32	975	100	2080	5	1	32171314	1075	-18.66	4.45	12	29.75	-179.00	751.00	4800	20230817	-30.42	1545	20221013	116.18	4800	-30.42	20230817	1560	114.10	20230103	4800	-30.42	20230817	1545	116.18	20221013	0.15	N	250060	100	32 억		203329	N	N	0	N	00	N
27	20230828	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	60	2	1.84	31726377115	9328473	86.40	3265	3580	3145	4235	2285	3260	3401.26	0.63	0	153297	3830	3545	3390	3105	2950	3467	3027	32	975	100	2080	5	1	32171314	1068	-18.55	4.42	12	29.00	-179.00	751.00	4800	20230817	-30.83	1545	20221013	114.89	4800	-30.83	20230817	1560	112.82	20230103	4800	-30.83	20230817	1545	114.89	20221013	0.15	N	250060	100	32 억		203329	N	N	0	N	00	N
28	20230828	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	95	2	2.91	30129109350	8849400	81.96	3265	3580	3145	4235	2285	3260	3404.90	0.63	0	74794	3830	3545	3390	3105	2950	3467	3027	32	975	100	2080	5	1	32171314	1079	-18.74	4.47	12	27.51	-179.00	751.00	4800	20230817	-30.10	1545	20221013	117.15	4800	-30.10	20230817	1560	115.06	20230103	4800	-30.10	20230817	1545	117.15	20221013	0.15	N	250060	100	32 억		203329	N	N	0	N	00	N
29	20230828	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	145	2	4.45	27962523960	8206685	76.01	3265	3580	3145	4235	2285	3260	3407.56	0.63	0	-11367	3830	3545	3390	3105	2950	3467	3027	32	975	100	2080	5	1	32171314	1095	-19.02	4.53	12	25.51	-179.00	751.00	4800	20230817	-29.06	1545	20221013	120.39	4800	-29.06	20230817	1560	118.27	20230103	4800	-29.06	20230817	1545	120.39	20221013	0.15	N	250060	100	32 억		203329	N	N	0	N	00	N
30	20230828	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	220	2	6.75	13378946775	4007472	37.12	3265	3580	3145	4235	2285	3260	3338.80	0.63	0	144452	3830	3545	3390	3105	2950	3467	3027	32	975	100	2080	5	1	32171314	1120	-19.44	4.63	12	12.46	-179.00	751.00	4800	20230817	-27.50	1545	20221013	125.24	4800	-27.50	20230817	1560	123.08	20230103	4800	-27.50	20230817	1545	125.24	20221013	0.15	N	250060	100	32 억		203329	N	N	0	N	00	N
31	20230828	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	60	2	1.84	8733104185	2656541	24.60	3265	3380	3145	4235	2285	3260	3287.55	0.63	0	98943	3830	3545	3390	3105	2950	3467	3027	32	975	100	2080	5	1	32171314	1068	-18.55	4.42	12	8.26	-179.00	751.00	4800	20230817	-30.83	1545	20221013	114.89	4800	-30.83	20230817	1560	112.82	20230103	4800	-30.83	20230817	1545	114.89	20221013	0.15	N	250060	100	32 억		203329	N	N	0	N	00	N
32	20230828	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3290	30	2	0.92	6189767680	1894318	17.54	3265	3350	3145	4235	2285	3260	3267.61	0.63	0	47547	3830	3545	3390	3105	2950	3467	3027	32	975	100	2080	5	1	32171314	1058	-18.38	4.38	12	5.89	-179.00	751.00	4800	20230817	-31.46	1545	20221013	112.94	4800	-31.46	20230817	1560	110.90	20230103	4800	-31.46	20230817	1545	112.94	20221013	0.15	N	250060	100	32 억		203329	N	N	0	N	00	N
33	20230828	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	-15	5	-0.46	1852949030	562199	5.21	3265	3350	3225	4235	2285	3260	3296.90	0.63	0	-9430	3830	3545	3390	3105	2950	3467	3027	32	975	100	2080	5	1	32171314	1044	-18.13	4.32	12	1.75	-179.00	751.00	4800	20230817	-32.40	1545	20221013	110.03	4800	-32.40	20230817	1560	108.01	20230103	4800	-32.40	20230817	1545	110.03	20221013	0.15	N	250060	100	32 억		203329	N	N	0	N	00	N
34	20230825	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	-275	5	-7.78	36982731405	10701490	51.82	3625	3675	3235	4595	2475	3535	3455.94	3.67	0	-983785	4018	3776	3413	3171	2808	3897	3292	32	1060	100	2260	5	1	32171314	1049	-18.21	4.34	12	33.26	-179.00	751.00	4800	20230817	-32.08	1545	20221013	111.00	4800	-32.08	20230817	1560	108.97	20230103	4800	-32.08	20230817	1545	111.00	20221013	0.15	N	250060	100	32 억		1179103	N	N	0	N	00	N
35	20230825	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	-270	5	-7.64	36112868125	10434881	50.53	3625	3675	3235	4595	2475	3535	3460.24	3.67	0	-968467	4018	3776	3413	3171	2808	3897	3292	32	1060	100	2260	5	1	32171314	1050	-18.24	4.35	12	32.44	-179.00	751.00	4800	20230817	-31.98	1545	20221013	111.33	4800	-31.98	20230817	1560	109.29	20230103	4800	-31.98	20230817	1545	111.33	20221013	0.15	N	250060	100	32 억		1179103	N	N	0	N	00	N
36	20230825	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	-180	5	-5.09	33765697400	9718497	47.06	3625	3675	3235	4595	2475	3535	3473.89	3.67	0	-871162	4018	3776	3413	3171	2808	3897	3292	32	1060	100	2260	5	1	32171314	1079	-18.74	4.47	12	30.21	-179.00	751.00	4800	20230817	-30.10	1545	20221013	117.15	4800	-30.10	20230817	1560	115.06	20230103	4800	-30.10	20230817	1545	117.15	20221013	0.15	N	250060	100	32 억		1179103	N	N	0	N	00	N
37	20230825	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	-215	5	-6.08	29699118890	8488441	41.10	3625	3675	3315	4595	2475	3535	3498.44	3.67	0	-626491	4018	3776	3413	3171	2808	3897	3292	32	1060	100	2260	5	1	32171314	1068	-18.55	4.42	12	26.39	-179.00	751.00	4800	20230817	-30.83	1545	20221013	114.89	4800	-30.83	20230817	1560	112.82	20230103	4800	-30.83	20230817	1545	114.89	20221013	0.15	N	250060	100	32 억		1179103	N	N	0	N	00	N
38	20230825	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3395	-140	5	-3.96	27049576895	7699698	37.28	3625	3675	3370	4595	2475	3535	3512.85	3.67	0	-567906	4018	3776	3413	3171	2808	3897	3292	32	1060	100	2260	5	1	32171314	1092	-18.97	4.52	12	23.93	-179.00	751.00	4800	20230817	-29.27	1545	20221013	119.74	4800	-29.27	20230817	1560	117.63	20230103	4800	-29.27	20230817	1545	119.74	20221013	0.15	N	250060	100	32 억		1179103	N	N	0	N	00	N
39	20230825	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-20	5	-0.57	23892228635	6780455	32.83	3625	3675	3370	4595	2475	3535	3523.56	3.67	0	-457529	4018	3776	3413	3171	2808	3897	3292	32	1060	100	2260	5	1	32171314	1131	-19.64	4.68	12	21.08	-179.00	751.00	4800	20230817	-26.77	1545	20221013	127.51	4800	-26.77	20230817	1560	125.32	20230103	4800	-26.77	20230817	1545	127.51	20221013	0.15	N	250060	100	32 억		1179103	N	N	0	N	00	N
40	20230825	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	-65	5	-1.84	14917394350	4260127	20.63	3625	3675	3370	4595	2475	3535	3501.02	3.67	0	-132887	4018	3776	3413	3171	2808	3897	3292	32	1060	100	2260	5	1	32171314	1116	-19.39	4.62	12	13.24	-179.00	751.00	4800	20230817	-27.71	1545	20221013	124.60	4800	-27.71	20230817	1560	122.44	20230103	4800	-27.71	20230817	1545	124.60	20221013	0.15	N	250060	100	32 억		1179103	N	N	0	N	00	N
41	20230825	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-25	5	-0.71	6793684490	1907591	9.24	3625	3675	3445	4595	2475	3535	3562.50	3.67	0	-116941	4018	3776	3413	3171	2808	3897	3292	32	1060	100	2260	5	1	32171314	1129	-19.61	4.67	12	5.93	-179.00	751.00	4800	20230817	-26.88	1545	20221013	127.18	4800	-26.88	20230817	1560	125.00	20230103	4800	-26.88	20230817	1545	127.18	20221013	0.15	N	250060	100	32 억		1179103	N	N	0	N	00	N
42	20230824	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	485	2	15.90	69320410940	20349939	56.13	3060	3655	3050	3965	2135	3050	3406.17	0.95	0	889693	4170	3610	3270	2710	2370	3440	2540	32	915	100	1950	5	1	32171314	1137	-19.75	4.71	12	63.25	-179.00	751.00	4800	20230817	-26.35	1545	20221013	128.80	4800	-26.35	20230817	1560	126.60	20230103	4800	-26.35	20230817	1545	128.80	20221013	0.15	N	250060	100	32 억		306256	N	N	0	N	00	N
43	20230824	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	380	2	12.46	65618757235	19292085	53.22	3060	3655	3050	3965	2135	3050	3401.40	0.95	0	716036	4170	3610	3270	2710	2370	3440	2540	32	915	100	1950	5	1	32171314	1103	-19.16	4.57	12	59.97	-179.00	751.00	4800	20230817	-28.54	1545	20221013	122.01	4800	-28.54	20230817	1560	119.87	20230103	4800	-28.54	20230817	1545	122.01	20221013	0.15	N	250060	100	32 억		306256	N	N	0	N	00	N
44	20230824	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3385	335	2	10.98	28973245695	8897195	24.54	3060	3495	3050	3965	2135	3050	3256.54	0.95	0	579947	4170	3610	3270	2710	2370	3440	2540	32	915	100	1950	5	1	32171314	1089	-18.91	4.51	12	27.66	-179.00	751.00	4800	20230817	-29.48	1545	20221013	119.09	4800	-29.48	20230817	1560	116.99	20230103	4800	-29.48	20230817	1545	119.09	20221013	0.15	N	250060	100	32 억		306256	N	N	0	N	00	N
45	20230824	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	115	2	3.77	12371065405	3937375	10.86	3060	3275	3050	3965	2135	3050	3142.05	0.95	0	528037	4170	3610	3270	2710	2370	3440	2540	32	915	100	1950	5	1	32171314	1018	-17.68	4.21	12	12.24	-179.00	751.00	4800	20230817	-34.06	1545	20221013	104.85	4800	-34.06	20230817	1560	102.88	20230103	4800	-34.06	20230817	1545	104.85	20221013	0.15	N	250060	100	32 억		306256	N	N	0	N	00	N
46	20230824	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3095	45	2	1.48	10582782735	3370352	9.30	3060	3275	3050	3965	2135	3050	3140.07	0.95	0	362152	4170	3610	3270	2710	2370	3440	2540	32	915	100	1950	5	1	32171314	996	-17.29	4.12	12	10.48	-179.00	751.00	4800	20230817	-35.52	1545	20221013	100.32	4800	-35.52	20230817	1560	98.40	20230103	4800	-35.52	20230817	1545	100.32	20221013	0.15	N	250060	100	32 억		306256	N	N	0	N	00	N
47	20230824	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	100	2	3.28	8898005250	2827842	7.80	3060	3275	3050	3965	2135	3050	3146.71	0.95	0	326689	4170	3610	3270	2710	2370	3440	2540	32	915	100	1950	5	1	32171314	1013	-17.60	4.19	12	8.79	-179.00	751.00	4800	20230817	-34.38	1545	20221013	103.88	4800	-34.38	20230817	1560	101.92	20230103	4800	-34.38	20230817	1545	103.88	20221013	0.15	N	250060	100	32 억		306256	N	N	0	N	00	N
48	20230824	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	130	2	4.26	7328212275	2329973	6.43	3060	3275	3050	3965	2135	3050	3145.36	0.95	0	253299	4170	3610	3270	2710	2370	3440	2540	32	915	100	1950	5	1	32171314	1023	-17.77	4.23	12	7.24	-179.00	751.00	4800	20230817	-33.75	1545	20221013	105.83	4800	-33.75	20230817	1560	103.85	20230103	4800	-33.75	20230817	1545	105.83	20221013	0.15	N	250060	100	32 억		306256	N	N	0	N	00	N
49	20230824	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	100	2	3.28	2258119870	727220	2.01	3060	3180	3050	3965	2135	3050	3105.45	0.95	0	-25640	4170	3610	3270	2710	2370	3440	2540	32	915	100	1950	5	1	32171314	1013	-17.60	4.19	12	2.26	-179.00	751.00	4800	20230817	-34.38	1545	20221013	103.88	4800	-34.38	20230817	1560	101.92	20230103	4800	-34.38	20230817	1545	103.88	20221013	0.15	N	250060	100	32 억		306256	N	N	0	N	00	N
50	20230823	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	-120	5	-3.79	124583328400	36068748	327.05	3350	3830	2930	4120	2220	3170	3454.47	0.37	0	201141	3410	3290	3050	2930	2690	3350	2990	32	950	100	2020	5	1	32171314	981	-17.04	4.06	12	112.11	-179.00	751.00	4800	20230817	-36.46	1545	20221013	97.41	4800	-36.46	20230817	1560	95.51	20230103	4800	-36.46	20230817	1545	97.41	20221013	0.16	N	250060	100	32 억		120548	N	N	0	N	00	N
51	20230823	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3115	-55	5	-1.74	119792894200	34539120	313.18	3350	3830	2930	4120	2220	3170	3468.33	0.37	0	212608	3410	3290	3050	2930	2690	3350	2990	32	950	100	2020	5	1	32171314	1002	-17.40	4.15	12	107.36	-179.00	751.00	4800	20230817	-35.10	1545	20221013	101.62	4800	-35.10	20230817	1560	99.68	20230103	4800	-35.10	20230817	1545	101.62	20221013	0.16	N	250060	100	32 억		120548	N	N	0	N	00	N
52	20230823	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	490	2	15.46	88094254565	25258048	229.02	3350	3825	3125	4120	2220	3170	3487.78	0.37	0	-38605	3410	3290	3050	2930	2690	3350	2990	32	950	100	2020	5	1	32171314	1177	-20.45	4.87	12	78.51	-179.00	751.00	4800	20230817	-23.75	1545	20221013	136.89	4800	-23.75	20230817	1560	134.62	20230103	4800	-23.75	20230817	1545	136.89	20221013	0.16	N	250060	100	32 억		120548	N	N	0	N	00	N
53	20230823	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	90	2	2.84	31762968185	9710261	88.05	3350	3445	3125	4120	2220	3170	3271.08	0.37	0	40320	3410	3290	3050	2930	2690	3350	2990	32	950	100	2020	5	1	32171314	1049	-18.21	4.34	12	30.18	-179.00	751.00	4800	20230817	-32.08	1545	20221013	111.00	4800	-32.08	20230817	1560	108.97	20230103	4800	-32.08	20230817	1545	111.00	20221013	0.16	N	250060	100	32 억		120548	N	N	0	N	00	N
54	20230823	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	0	3	0.00	26120616400	7978783	72.35	3350	3445	3125	4120	2220	3170	3273.77	0.37	0	8596	3410	3290	3050	2930	2690	3350	2990	32	950	100	2020	5	1	32171314	1020	-17.71	4.22	12	24.80	-179.00	751.00	4800	20230817	-33.96	1545	20221013	105.18	4800	-33.96	20230817	1560	103.21	20230103	4800	-33.96	20230817	1545	105.18	20221013	0.16	N	250060	100	32 억		120548	N	N	0	N	00	N
55	20230823	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3210	40	2	1.26	24603596775	7502472	68.03	3350	3445	3125	4120	2220	3170	3279.41	0.37	0	-5427	3410	3290	3050	2930	2690	3350	2990	32	950	100	2020	5	1	32171314	1033	-17.93	4.27	12	23.32	-179.00	751.00	4800	20230817	-33.12	1545	20221013	107.77	4800	-33.12	20230817	1560	105.77	20230103	4800	-33.12	20230817	1545	107.77	20221013	0.16	N	250060	100	32 억		120548	N	N	0	N	00	N
56	20230823	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	30	2	0.95	20604354410	6253052	56.70	3350	3445	3135	4120	2220	3170	3295.10	0.37	0	-47790	3410	3290	3050	2930	2690	3350	2990	32	950	100	2020	5	1	32171314	1029	-17.88	4.26	12	19.44	-179.00	751.00	4800	20230817	-33.33	1545	20221013	107.12	4800	-33.33	20230817	1560	105.13	20230103	4800	-33.33	20230817	1545	107.12	20221013	0.16	N	250060	100	32 억		120548	N	N	0	N	00	N
57	20230823	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	250	2	7.89	9350644440	2817272	25.55	3350	3445	3135	4120	2220	3170	3319.09	0.37	0	59949	3410	3290	3050	2930	2690	3350	2990	32	950	100	2020	5	1	32171314	1100	-19.11	4.55	12	8.76	-179.00	751.00	4800	20230817	-28.75	1545	20221013	121.36	4800	-28.75	20230817	1560	119.23	20230103	4800	-28.75	20230817	1545	121.36	20221013	0.16	N	250060	100	32 억		120548	N	N	0	N	00	N
58	20230822	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	195	2	6.55	31079765065	10262235	39.57	3035	3170	2810	3865	2085	2975	3025.86	0.93	0	-189402	3838	3406	3063	2631	2288	3235	2460	32	890	100	1900	5	1	32171314	1020	-17.71	4.22	12	31.90	-179.00	751.00	4800	20230817	-33.96	1545	20221013	105.18	4800	-33.96	20230817	1560	103.21	20230103	4800	-33.96	20230817	1545	105.18	20221013	0.16	N	250060	100	32 억		300632	N	N	0	N	00	N
59	20230822	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3055	80	2	2.69	27428911350	9086569	35.03	3035	3170	2810	3865	2085	2975	3018.70	0.93	0	-196804	3838	3406	3063	2631	2288	3235	2460	32	890	100	1900	5	1	32171314	983	-17.07	4.07	12	28.24	-179.00	751.00	4800	20230817	-36.35	1545	20221013	97.73	4800	-36.35	20230817	1560	95.83	20230103	4800	-36.35	20230817	1545	97.73	20221013	0.16	N	250060	100	32 억		300632	N	N	0	N	00	N
60	20230822	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	15	2	0.50	21543650575	7158891	27.60	3035	3165	2810	3865	2085	2975	3009.44	0.93	0	-220484	3838	3406	3063	2631	2288	3235	2460	32	890	100	1900	5	1	32171314	962	-16.70	3.98	12	22.25	-179.00	751.00	4800	20230817	-37.71	1545	20221013	93.53	4800	-37.71	20230817	1560	91.67	20230103	4800	-37.71	20230817	1545	93.53	20221013	0.16	N	250060	100	32 억		300632	N	N	0	N	00	N
61	20230822	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	-45	5	-1.51	18831061900	6251482	24.10	3035	3165	2810	3865	2085	2975	3012.36	0.93	0	-226217	3838	3406	3063	2631	2288	3235	2460	32	890	100	1900	5	1	32171314	943	-16.37	3.90	12	19.43	-179.00	751.00	4800	20230817	-38.96	1545	20221013	89.64	4800	-38.96	20230817	1560	87.82	20230103	4800	-38.96	20230817	1545	89.64	20221013	0.16	N	250060	100	32 억		300632	N	N	0	N	00	N
62	20230822	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2985	10	2	0.34	17993532640	5968718	23.01	3035	3165	2810	3865	2085	2975	3014.75	0.93	0	-184669	3838	3406	3063	2631	2288	3235	2460	32	890	100	1900	5	1	32171314	960	-16.68	3.97	12	18.55	-179.00	751.00	4800	20230817	-37.81	1545	20221013	93.20	4800	-37.81	20230817	1560	91.35	20230103	4800	-37.81	20230817	1545	93.20	20221013	0.16	N	250060	100	32 억		300632	N	N	0	N	00	N
63	20230822	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	-15	5	-0.50	16983405720	5630606	21.71	3035	3165	2810	3865	2085	2975	3016.39	0.93	0	-197943	3838	3406	3063	2631	2288	3235	2460	32	890	100	1900	5	1	32171314	952	-16.54	3.94	12	17.50	-179.00	751.00	4800	20230817	-38.33	1545	20221013	91.59	4800	-38.33	20230817	1560	89.74	20230103	4800	-38.33	20230817	1545	91.59	20221013	0.16	N	250060	100	32 억		300632	N	N	0	N	00	N
64	20230822	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	-10	5	-0.34	7828574290	2642476	10.19	3035	3155	2810	3865	2085	2975	2962.51	0.93	0	-222105	3838	3406	3063	2631	2288	3235	2460	32	890	100	1900	5	1	32171314	954	-16.56	3.95	12	8.21	-179.00	751.00	4800	20230817	-38.23	1545	20221013	91.91	4800	-38.23	20230817	1560	90.06	20230103	4800	-38.23	20230817	1545	91.91	20221013	0.16	N	250060	100	32 억		300632	N	N	0	N	00	N
65	20230822	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2885	-90	5	-3.03	3007726540	1012545	3.90	3035	3155	2810	3865	2085	2975	2970.38	0.93	0	-173488	3838	3406	3063	2631	2288	3235	2460	32	890	100	1900	5	1	32171314	928	-16.12	3.84	12	3.15	-179.00	751.00	4800	20230817	-39.90	1545	20221013	86.73	4800	-39.90	20230817	1560	84.94	20230103	4800	-39.90	20230817	1545	86.73	20221013	0.16	N	250060	100	32 억		300632	N	N	0	N	00	N
66	20230821	160944	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	-70	5	-2.30	81718389240	25795885	207.58	3045	3495	2720	3955	2135	3045	3168.08	1.68	0	-240518	3808	3426	3118	2736	2428	3272	2582	32	910	100	1940	5	1	32171314	957	-16.62	3.96	12	80.18	-179.00	751.00	4800	20230817	-38.02	1545	20221013	92.56	4800	-38.02	20230817	1560	90.71	20230103	4800	-38.02	20230817	1545	92.56	20221013	0.17	N	250060	100	32 억		541045	N	N	0	N	01	N
67	20230821	150950	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	-95	5	-3.12	80715699770	25460539	204.88	3045	3495	2720	3955	2135	3045	3170.35	1.68	0	-260760	3808	3426	3118	2736	2428	3272	2582	32	910	100	1940	5	1	32171314	949	-16.48	3.93	12	79.14	-179.00	751.00	4800	20230817	-38.54	1545	20221013	90.94	4800	-38.54	20230817	1560	89.10	20230103	4800	-38.54	20230817	1545	90.94	20221013	0.17	N	250060	100	32 억		541045	N	N	0	N	01	N
68	20230821	140946	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	-115	5	-3.78	78196547000	24602219	197.97	3045	3495	2720	3955	2135	3045	3178.58	1.68	0	-395063	3808	3426	3118	2736	2428	3272	2582	32	910	100	1940	5	1	32171314	943	-16.37	3.90	12	76.47	-179.00	751.00	4800	20230817	-38.96	1545	20221013	89.64	4800	-38.96	20230817	1560	87.82	20230103	4800	-38.96	20230817	1545	89.64	20221013	0.17	N	250060	100	32 억		541045	N	N	0	N	01	N
69	20230821	130956	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	80	2	2.63	73135645840	22921358	184.44	3045	3495	2720	3955	2135	3045	3190.88	1.68	0	-511901	3808	3426	3118	2736	2428	3272	2582	32	910	100	1940	5	1	32171314	1005	-17.46	4.16	12	71.25	-179.00	751.00	4800	20230817	-34.90	1545	20221013	102.27	4800	-34.90	20230817	1560	100.32	20230103	4800	-34.90	20230817	1545	102.27	20221013	0.17	N	250060	100	32 억		541045	N	N	0	N	01	N
70	20230821	120954	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3115	70	2	2.30	66568114745	20823078	167.56	3045	3495	2720	3955	2135	3045	3197.03	1.68	0	-468019	3808	3426	3118	2736	2428	3272	2582	32	910	100	1940	5	1	32171314	1002	-17.40	4.15	12	64.73	-179.00	751.00	4800	20230817	-35.10	1545	20221013	101.62	4800	-35.10	20230817	1560	99.68	20230103	4800	-35.10	20230817	1545	101.62	20221013	0.17	N	250060	100	32 억		541045	N	N	0	N	01	N
71	20230821	110945	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	145	2	4.76	24140128405	7972916	64.16	3045	3300	2720	3955	2135	3045	3027.71	1.68	0	11130	3808	3426	3118	2736	2428	3272	2582	32	910	100	1940	5	1	32171314	1026	-17.82	4.25	12	24.78	-179.00	751.00	4800	20230817	-33.54	1545	20221013	106.47	4800	-33.54	20230817	1560	104.49	20230103	4800	-33.54	20230817	1545	106.47	20221013	0.17	N	250060	100	32 억		541045	N	N	0	N	01	N
72	20230821	100943	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	-105	5	-3.45	11673034225	4032731	32.45	3045	3045	2720	3955	2135	3045	2893.60	1.68	0	521581	3808	3426	3118	2736	2428	3272	2582	32	910	100	1940	5	1	32171314	946	-16.42	3.91	12	12.54	-179.00	751.00	4800	20230817	-38.75	1545	20221013	90.29	4800	-38.75	20230817	1560	88.46	20230103	4800	-38.75	20230817	1545	90.29	20221013	0.17	N	250060	100	32 억		541045	N	N	0	N	01	N
73	20230821	090953	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	-170	5	-5.58	3632786835	1241637	9.99	3045	3045	2830	3955	2135	3045	2923.27	1.68	0	74557	3808	3426	3118	2736	2428	3272	2582	32	910	100	1940	5	1	32171314	925	-16.06	3.83	12	3.86	-179.00	751.00	4800	20230817	-40.10	1545	20221013	86.08	4800	-40.10	20230817	1560	84.29	20230103	4800	-40.10	20230817	1545	86.08	20221013	0.17	N	250060	100	32 억		541045	N	N	0	N	01	N
74	20230818	160944	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3045	-570	5	-15.77	38320643855	12286563	28.52	3405	3500	2810	4695	2535	3615	3118.81	0.26	0	457806	5455	4535	3880	2960	2305	4207	2632	32	1080	100	0	5	1	32171314	980	-17.01	4.05	12	38.19	-179.00	751.00	4800	20230817	-36.56	1545	20221013	97.09	4800	-36.56	20230817	1560	95.19	20230103	4800	-36.56	20230817	1545	97.09	20221013	0.17	N	250060	100	32 억		83229	N	N	0	N	02	N
75	20230818	150936	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	-555	5	-15.35	37344963430	11964048	27.77	3405	3500	2810	4695	2535	3615	3121.23	0.26	0	419765	5455	4535	3880	2960	2305	4207	2632	32	1080	100	0	5	1	32171314	984	-17.09	4.07	12	37.19	-179.00	751.00	4800	20230817	-36.25	1545	20221013	98.06	4800	-36.25	20230817	1560	96.15	20230103	4800	-36.25	20230817	1545	98.06	20221013	0.17	N	250060	100	32 억		83229	N	N	0	N	02	N
76	20230818	140944	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	-605	5	-16.74	35074553055	11224333	26.05	3405	3500	2810	4695	2535	3615	3124.65	0.26	0	332285	5455	4535	3880	2960	2305	4207	2632	32	1080	100	0	5	1	32171314	968	-16.82	4.01	12	34.89	-179.00	751.00	4800	20230817	-37.29	1545	20221013	94.82	4800	-37.29	20230817	1560	92.95	20230103	4800	-37.29	20230817	1545	94.82	20221013	0.17	N	250060	100	32 억		83229	N	N	0	N	02	N
77	20230818	130936	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	-420	5	-11.62	31301796170	9978901	23.16	3405	3500	2810	4695	2535	3615	3136.56	0.26	0	275084	5455	4535	3880	2960	2305	4207	2632	32	1080	100	0	5	1	32171314	1028	-17.85	4.25	12	31.02	-179.00	751.00	4800	20230817	-33.44	1545	20221013	106.80	4800	-33.44	20230817	1560	104.81	20230103	4800	-33.44	20230817	1545	106.80	20221013	0.17	N	250060	100	32 억		83229	N	N	0	N	02	N
78	20230818	120948	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	-740	5	-20.47	26089124170	8254120	19.16	3405	3500	2870	4695	2535	3615	3160.47	0.26	0	99439	5455	4535	3880	2960	2305	4207	2632	32	1080	100	0	5	1	32171314	925	-16.06	3.83	12	25.66	-179.00	751.00	4800	20230817	-40.10	1545	20221013	86.08	4800	-40.10	20230817	1560	84.29	20230103	4800	-40.10	20230817	1545	86.08	20221013	0.17	N	250060	100	32 억		83229	N	N	0	N	02	N
79	20230818	110939	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	-595	5	-16.46	23370762080	7344141	17.05	3405	3500	2960	4695	2535	3615	3181.94	0.26	0	27001	5455	4535	3880	2960	2305	4207	2632	32	1080	100	0	5	1	32171314	972	-16.87	4.02	12	22.83	-179.00	751.00	4800	20230817	-37.08	1545	20221013	95.47	4800	-37.08	20230817	1560	93.59	20230103	4800	-37.08	20230817	1545	95.47	20221013	0.17	N	250060	100	32 억		83229	N	N	0	N	02	N
80	20230818	100944	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3090	-525	5	-14.52	19117115040	5952924	13.82	3405	3500	3010	4695	2535	3615	3211.05	0.26	0	210294	5455	4535	3880	2960	2305	4207	2632	32	1080	100	0	5	1	32171314	994	-17.26	4.11	12	18.50	-179.00	751.00	4800	20230817	-35.62	1545	20221013	100.00	4800	-35.62	20230817	1560	98.08	20230103	4800	-35.62	20230817	1545	100.00	20221013	0.17	N	250060	100	32 억		83229	N	N	0	N	02	N
81	20230818	090949	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	-475	5	-13.14	6096224295	1869870	4.34	3405	3500	3075	4695	2535	3615	3259.30	0.26	0	123236	5455	4535	3880	2960	2305	4207	2632	32	1080	100	0	5	1	32171314	1010	-17.54	4.18	12	5.81	-179.00	751.00	4800	20230817	-34.58	1545	20221013	103.24	4800	-34.58	20230817	1560	101.28	20230103	4800	-34.58	20230817	1545	103.24	20221013	0.17	N	250060	100	32 억		83229	N	N	0	N	02	N
82	20230817	160944	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3615	-990	5	-21.50	163612984200	42395924	163.12	4600	4800	3225	5980	3225	4605	3852.21	3.66	0	-1090131	4968	4786	4423	4241	3878	4877	4332	32	1377	100	0	5	1	32171314	1163	-20.20	4.81	12	131.78	-179.00	751.00	4800	20230817	-24.69	1545	20221013	133.98	4800	-24.69	20230817	1560	131.73	20230103	4800	-24.69	20230817	1545	133.98	20221013	0.18	N	250060	100	32 억		1178713	N	N	0	N	02	N
83	20230817	150951	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3405	-1200	5	-26.06	155763724450	40174610	154.57	4600	4800	3225	5980	3225	4605	3869.04	3.66	0	-1073741	4968	4786	4423	4241	3878	4877	4332	32	1377	100	0	5	1	32171314	1095	-19.02	4.53	12	124.88	-179.00	751.00	4800	20230817	-29.06	1545	20221013	120.39	4800	-29.06	20230817	1560	118.27	20230103	4800	-29.06	20230817	1545	120.39	20221013	0.18	N	250060	100	32 억		1178713	N	N	0	N	02	N
84	20230817	140942	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3235	-1370	5	-29.75	140090949765	35540046	136.74	4600	4800	3225	5980	3225	4605	3933.39	3.66	0	-959928	4968	4786	4423	4241	3878	4877	4332	32	1377	100	0	5	1	32171314	1041	-18.07	4.31	12	110.47	-179.00	751.00	4800	20230817	-32.60	1545	20221013	109.39	4800	-32.60	20230817	1560	107.37	20230103	4800	-32.60	20230817	1545	109.39	20221013	0.18	N	250060	100	32 억		1178713	N	N	0	N	02	N
85	20230817	130939	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3555	-1050	5	-22.80	130350094390	32623547	125.52	4600	4800	3300	5980	3225	4605	3987.18	3.66	0	-1070696	4968	4786	4423	4241	3878	4877	4332	32	1377	100	0	5	1	32171314	1144	-19.86	4.73	12	101.41	-179.00	751.00	4800	20230817	-25.94	1545	20221013	130.10	4800	-25.94	20230817	1560	127.88	20230103	4800	-25.94	20230817	1545	130.10	20221013	0.18	N	250060	100	32 억		1178713	N	N	0	N	02	N
86	20230817	120942	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3435	-1170	5	-25.41	121409917655	30065166	115.68	4600	4800	3300	5980	3225	4605	4029.74	3.66	0	-1006358	4968	4786	4423	4241	3878	4877	4332	32	1377	100	0	5	1	32171314	1105	-19.19	4.57	12	93.45	-179.00	751.00	4800	20230817	-28.44	1545	20221013	122.33	4800	-28.44	20230817	1560	120.19	20230103	4800	-28.44	20230817	1545	122.33	20221013	0.18	N	250060	100	32 억		1178713	N	N	0	N	02	N
87	20230817	110943	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3740	-865	5	-18.78	111937211025	27440340	105.58	4600	4800	3300	5980	3225	4605	4070.66	3.66	0	-741766	4968	4786	4423	4241	3878	4877	4332	32	1377	100	0	5	1	32171314	1203	-20.89	4.98	12	85.29	-179.00	751.00	4800	20230817	-22.08	1545	20221013	142.07	4800	-22.08	20230817	1560	139.74	20230103	4800	-22.08	20230817	1545	142.07	20221013	0.18	N	250060	100	32 억		1178713	N	N	0	N	02	N
88	20230817	100938	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3640	-965	5	-20.96	80290535400	18917714	72.79	4600	4800	3630	5980	3225	4605	4235.53	3.66	0	-603148	4968	4786	4423	4241	3878	4877	4332	32	1377	100	0	5	1	32171314	1171	-20.34	4.85	12	58.80	-179.00	751.00	4800	20230817	-24.17	1545	20221013	135.60	4800	-24.17	20230817	1560	133.33	20230103	4800	-24.17	20230817	1545	135.60	20221013	0.18	N	250060	100	32 억		1178713	N	N	0	N	02	N
89	20230817	090936	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4125	-480	5	-10.42	31599897265	7140548	27.47	4600	4800	3750	5980	3225	4605	4413.52	3.66	0	105294	4968	4786	4423	4241	3878	4877	4332	32	1377	100	0	5	1	32171314	1327	-23.04	5.49	12	22.20	-179.00	751.00	4800	20230817	-14.06	1545	20221013	166.99	4800	-14.06	20230817	1560	164.42	20230103	4800	-14.06	20230817	1545	166.99	20221013	0.18	N	250060	100	32 억		1178713	N	N	0	N	02	N
90	20230816	160941	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	1060	1	29.90	113838807660	25730984	180.35	4100	4605	4060	4605	2485	3545	4424.20	5.09	0	-458457	3881	3712	3376	3207	2871	3797	3292	32	1060	100	0	5	1	32171314	1481	-25.73	6.13	12	79.98	-179.00	751.00	4790	20230803	-3.86	1545	20221013	198.06	4790	-3.86	20230803	1560	195.19	20230103	4790	-3.86	20230803	1545	198.06	20221013	0.21	N	250060	100	32 억		1637185	N	N	0	N	02	N
91	20230816	150944	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	1060	1	29.90	113778519000	25717892	180.26	4100	4605	4060	4605	2485	3545	4424.12	5.09	0	-458457	3881	3712	3376	3207	2871	3797	3292	32	1060	100	0	5	1	32171314	1481	-25.73	6.13	12	79.94	-179.00	751.00	4790	20230803	-3.86	1545	20221013	198.06	4790	-3.86	20230803	1560	195.19	20230103	4790	-3.86	20230803	1545	198.06	20221013	0.21	N	250060	100	32 억		1637185	N	N	0	N	02	N
92	20230816	140942	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	1060	1	29.90	113520970560	25661964	179.87	4100	4605	4060	4605	2485	3545	4423.72	5.09	0	-458457	3881	3712	3376	3207	2871	3797	3292	32	1060	100	0	5	1	32171314	1481	-25.73	6.13	12	79.77	-179.00	751.00	4790	20230803	-3.86	1545	20221013	198.06	4790	-3.86	20230803	1560	195.19	20230103	4790	-3.86	20230803	1545	198.06	20221013	0.21	N	250060	100	32 억		1637185	N	N	0	N	02	N
93	20230816	130939	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	980	2	27.64	108270673750	24518777	171.86	4100	4605	4060	4605	2485	3545	4415.85	5.09	0	-456983	3881	3712	3376	3207	2871	3797	3292	32	1060	100	0	5	1	32171314	1456	-25.28	6.03	12	76.21	-179.00	751.00	4790	20230803	-5.53	1545	20221013	192.88	4790	-5.53	20230803	1560	190.06	20230103	4790	-5.53	20230803	1545	192.88	20221013	0.21	N	250060	100	32 억		1637185	N	N	0	N	02	N
94	20230816	120953	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	940	2	26.52	94953700125	21575614	151.23	4100	4605	4060	4605	2485	3545	4401.00	5.09	0	-444078	3881	3712	3376	3207	2871	3797	3292	32	1060	100	0	5	1	32171314	1443	-25.06	5.97	12	67.06	-179.00	751.00	4790	20230803	-6.37	1545	20221013	190.29	4790	-6.37	20230803	1560	187.50	20230103	4790	-6.37	20230803	1545	190.29	20221013	0.21	N	250060	100	32 억		1637185	N	N	0	N	02	N
95	20230816	110948	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	1060	1	29.90	69493663885	15780826	110.61	4100	4605	4060	4605	2485	3545	4403.71	5.09	0	-459547	3881	3712	3376	3207	2871	3797	3292	32	1060	100	0	5	1	32171314	1481	-25.73	6.13	12	49.05	-179.00	751.00	4790	20230803	-3.86	1545	20221013	198.06	4790	-3.86	20230803	1560	195.19	20230103	4790	-3.86	20230803	1545	198.06	20221013	0.21	N	250060	100	32 억		1637185	N	N	0	N	02	N
96	20230816	100943	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	1005	2	28.35	65376751830	14885565	104.34	4100	4605	4060	4605	2485	3545	4391.99	5.09	0	-500407	3881	3712	3376	3207	2871	3797	3292	32	1060	100	0	5	1	32171314	1464	-25.42	6.06	12	46.27	-179.00	751.00	4790	20230803	-5.01	1545	20221013	194.50	4790	-5.01	20230803	1560	191.67	20230103	4790	-5.01	20230803	1545	194.50	20221013	0.21	N	250060	100	32 억		1637185	N	N	0	N	02	N
97	20230816	090938	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4435	890	2	25.11	20290033170	4829222	33.85	4100	4440	4060	4605	2485	3545	4201.59	5.09	0	-152785	3881	3712	3376	3207	2871	3797	3292	32	1060	100	0	5	1	32171314	1427	-24.78	5.91	12	15.01	-179.00	751.00	4790	20230803	-7.41	1545	20221013	187.06	4790	-7.41	20230803	1560	184.29	20230103	4790	-7.41	20230803	1545	187.06	20221013	0.21	N	250060	100	32 억		1637185	N	N	0	N	02	N
98	20230814	160931	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	815	1	29.85	47723931740	14262816	192.59	3055	3545	3040	3545	1915	2730	3346.03	2.24	0	915652	3093	2911	2743	2561	2393	2827	2477	32	815	100	0	5	1	32171314	1140	-19.80	4.72	12	44.33	-179.00	751.00	4790	20230803	-25.99	1545	20221013	129.45	4790	-25.99	20230803	1560	127.24	20230103	4790	-25.99	20230803	1545	129.45	20221013	0.21	N	250060	100	32 억		721431	N	N	0	N	02	N
99	20230814	150928	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	815	1	29.85	47694593320	14254540	192.47	3055	3545	3040	3545	1915	2730	3345.92	2.24	0	915654	3093	2911	2743	2561	2393	2827	2477	32	815	100	0	5	1	32171314	1140	-19.80	4.72	12	44.31	-179.00	751.00	4790	20230803	-25.99	1545	20221013	129.45	4790	-25.99	20230803	1560	127.24	20230103	4790	-25.99	20230803	1545	129.45	20221013	0.21	N	250060	100	32 억		721431	N	N	0	N	02	N
100	20230814	140930	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	815	1	29.85	47586584260	14224072	192.06	3055	3545	3040	3545	1915	2730	3345.50	2.24	0	915654	3093	2911	2743	2561	2393	2827	2477	32	815	100	0	5	1	32171314	1140	-19.80	4.72	12	44.21	-179.00	751.00	4790	20230803	-25.99	1545	20221013	129.45	4790	-25.99	20230803	1560	127.24	20230103	4790	-25.99	20230803	1545	129.45	20221013	0.21	N	250060	100	32 억		721431	N	N	0	N	02	N
101	20230814	130919	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	815	1	29.85	47388730720	14168260	191.31	3055	3545	3040	3545	1915	2730	3344.71	2.24	0	915654	3093	2911	2743	2561	2393	2827	2477	32	815	100	0	5	1	32171314	1140	-19.80	4.72	12	44.04	-179.00	751.00	4790	20230803	-25.99	1545	20221013	129.45	4790	-25.99	20230803	1560	127.24	20230103	4790	-25.99	20230803	1545	129.45	20221013	0.21	N	250060	100	32 억		721431	N	N	0	N	02	N
102	20230814	120927	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	815	1	29.85	47082896480	14081988	190.14	3055	3545	3040	3545	1915	2730	3343.48	2.24	0	915654	3093	2911	2743	2561	2393	2827	2477	32	815	100	0	5	1	32171314	1140	-19.80	4.72	12	43.77	-179.00	751.00	4790	20230803	-25.99	1545	20221013	129.45	4790	-25.99	20230803	1560	127.24	20230103	4790	-25.99	20230803	1545	129.45	20221013	0.21	N	250060	100	32 억		721431	N	N	0	N	02	N
103	20230814	110921	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	755	2	27.66	41935063890	12627138	170.50	3055	3540	3040	3545	1915	2730	3321.03	2.24	0	865850	3093	2911	2743	2561	2393	2827	2477	32	815	100	0	5	1	32171314	1121	-19.47	4.64	12	39.25	-179.00	751.00	4790	20230803	-27.24	1545	20221013	125.57	4790	-27.24	20230803	1560	123.40	20230103	4790	-27.24	20230803	1545	125.57	20221013	0.21	N	250060	100	32 억		721431	N	N	0	N	02	N
104	20230814	100922	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	730	2	26.74	35777464090	10836799	146.33	3055	3540	3040	3545	1915	2730	3301.48	2.24	0	524495	3093	2911	2743	2561	2393	2827	2477	32	815	100	0	5	1	32171314	1113	-19.33	4.61	12	33.68	-179.00	751.00	4790	20230803	-27.77	1545	20221013	123.95	4790	-27.77	20230803	1560	121.79	20230103	4790	-27.77	20230803	1545	123.95	20221013	0.21	N	250060	100	32 억		721431	N	N	0	N	02	N
105	20230814	090921	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	420	2	15.38	7758392045	2484550	33.55	3055	3245	3040	3545	1915	2730	3122.65	2.24	0	-114024	3093	2911	2743	2561	2393	2827	2477	32	815	100	0	5	1	32171314	1013	-17.60	4.19	12	7.72	-179.00	751.00	4790	20230803	-34.24	1545	20221013	103.88	4790	-34.24	20230803	1560	101.92	20230103	4790	-34.24	20230803	1545	103.88	20221013	0.21	N	250060	100	32 억		721431	N	N	0	N	02	N
106	20230811	160921	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-85	5	-3.02	19372908230	7098904	70.60	2850	2925	2575	3655	1975	2815	2728.83	1.69	0	172077	3155	2985	2825	2655	2495	2905	2575	32	840	100	0	5	1	32171314	878	-15.25	3.64	12	22.07	-179.00	751.00	4790	20230803	-43.01	1545	20221013	76.70	4790	-43.01	20230803	1560	75.00	20230103	4790	-43.01	20230803	1545	76.70	20221013	0.22	N	250060	100	32 억		542947	N	N	0	N	02	N
107	20230811	150917	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-75	5	-2.66	17617395935	6448023	64.13	2850	2925	2575	3655	1975	2815	2732.04	1.69	0	202998	3155	2985	2825	2655	2495	2905	2575	32	840	100	0	5	1	32171314	881	-15.31	3.65	12	20.04	-179.00	751.00	4790	20230803	-42.80	1545	20221013	77.35	4790	-42.80	20230803	1560	75.64	20230103	4790	-42.80	20230803	1545	77.35	20221013	0.22	N	250060	100	32 억		542947	N	N	0	N	02	N
108	20230811	140915	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2635	-180	5	-6.39	10136628395	3755915	37.35	2850	2870	2575	3655	1975	2815	2698.41	1.69	0	164844	3155	2985	2825	2655	2495	2905	2575	32	840	100	0	5	1	32171314	848	-14.72	3.51	12	11.67	-179.00	751.00	4790	20230803	-44.99	1545	20221013	70.55	4790	-44.99	20230803	1560	68.91	20230103	4790	-44.99	20230803	1545	70.55	20221013	0.22	N	250060	100	32 억		542947	N	N	0	N	02	N
109	20230811	130913	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	-145	5	-5.15	8106532650	2981565	29.65	2850	2870	2650	3655	1975	2815	2718.43	1.69	0	134914	3155	2985	2825	2655	2495	2905	2575	32	840	100	0	5	1	32171314	859	-14.92	3.56	12	9.27	-179.00	751.00	4790	20230803	-44.26	1545	20221013	72.82	4790	-44.26	20230803	1560	71.15	20230103	4790	-44.26	20230803	1545	72.82	20221013	0.22	N	250060	100	32 억		542947	N	N	0	N	02	N
110	20230811	120906	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-105	5	-3.73	7357780085	2702896	26.88	2850	2870	2650	3655	1975	2815	2721.70	1.69	0	127948	3155	2985	2825	2655	2495	2905	2575	32	840	100	0	5	1	32171314	872	-15.14	3.61	12	8.40	-179.00	751.00	4790	20230803	-43.42	1545	20221013	75.40	4790	-43.42	20230803	1560	73.72	20230103	4790	-43.42	20230803	1545	75.40	20221013	0.22	N	250060	100	32 억		542947	N	N	0	N	02	N
111	20230811	110906	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	-145	5	-5.15	6630557955	2432645	24.19	2850	2870	2650	3655	1975	2815	2725.14	1.69	0	94251	3155	2985	2825	2655	2495	2905	2575	32	840	100	0	5	1	32171314	859	-14.92	3.56	12	7.56	-179.00	751.00	4790	20230803	-44.26	1545	20221013	72.82	4790	-44.26	20230803	1560	71.15	20230103	4790	-44.26	20230803	1545	72.82	20221013	0.22	N	250060	100	32 억		542947	N	N	0	N	02	N
112	20230811	100902	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-105	5	-3.73	5381350730	1966918	19.56	2850	2870	2650	3655	1975	2815	2735.37	1.69	0	54071	3155	2985	2825	2655	2495	2905	2575	32	840	100	0	5	1	32171314	872	-15.14	3.61	12	6.11	-179.00	751.00	4790	20230803	-43.42	1545	20221013	75.40	4790	-43.42	20230803	1560	73.72	20230103	4790	-43.42	20230803	1545	75.40	20221013	0.22	N	250060	100	32 억		542947	N	N	0	N	02	N
113	20230811	090913	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-55	5	-1.95	1601377345	570687	5.68	2850	2870	2730	3655	1975	2815	2805.83	1.69	0	24468	3155	2985	2825	2655	2495	2905	2575	32	840	100	0	5	1	32171314	888	-15.42	3.68	12	1.77	-179.00	751.00	4790	20230803	-42.38	1545	20221013	78.64	4790	-42.38	20230803	1560	76.92	20230103	4790	-42.38	20230803	1545	78.64	20221013	0.22	N	250060	100	32 억		542947	N	N	0	N	02	N
114	20230810	160903	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	40	2	1.44	27971317960	9915062	106.25	2950	2995	2665	3605	1945	2775	2821.12	2.51	0	-258246	3151	2962	2786	2597	2421	3057	2692	32	830	100	0	5	1	32171314	906	-15.73	3.75	12	30.82	-179.00	751.00	4790	20230803	-41.23	1545	20221013	82.20	4790	-41.23	20230803	1560	80.45	20230103	4790	-41.23	20230803	1545	82.20	20221013	0.23	N	250060	100	32 억		807600	N	N	0	N	02	N
115	20230810	150901	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	35	2	1.26	26520852880	9391235	100.63	2950	2995	2665	3605	1945	2775	2824.01	2.51	0	-255333	3151	2962	2786	2597	2421	3057	2692	32	830	100	0	5	1	32171314	904	-15.70	3.74	12	29.19	-179.00	751.00	4790	20230803	-41.34	1545	20221013	81.88	4790	-41.34	20230803	1560	80.13	20230103	4790	-41.34	20230803	1545	81.88	20221013	0.23	N	250060	100	32 억		807600	N	N	0	N	02	N
116	20230810	140902	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	5	2	0.18	21042440370	7466635	80.01	2950	2995	2665	3605	1945	2775	2818.21	2.51	0	-328872	3151	2962	2786	2597	2421	3057	2692	32	830	100	0	5	1	32171314	894	-15.53	3.70	12	23.21	-179.00	751.00	4790	20230803	-41.96	1545	20221013	79.94	4790	-41.96	20230803	1560	78.21	20230103	4790	-41.96	20230803	1545	79.94	20221013	0.23	N	250060	100	32 억		807600	N	N	0	N	02	N
117	20230810	130853	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	15	2	0.54	19926341835	7062673	75.68	2950	2995	2665	3605	1945	2775	2821.37	2.51	0	-337846	3151	2962	2786	2597	2421	3057	2692	32	830	100	0	5	1	32171314	898	-15.59	3.72	12	21.95	-179.00	751.00	4790	20230803	-41.75	1545	20221013	80.58	4790	-41.75	20230803	1560	78.85	20230103	4790	-41.75	20230803	1545	80.58	20221013	0.23	N	250060	100	32 억		807600	N	N	0	N	02	N
118	20230810	120910	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	30	2	1.08	18456030655	6538105	70.06	2950	2995	2665	3605	1945	2775	2822.86	2.51	0	-358179	3151	2962	2786	2597	2421	3057	2692	32	830	100	0	5	1	32171314	902	-15.67	3.74	12	20.32	-179.00	751.00	4790	20230803	-41.44	1545	20221013	81.55	4790	-41.44	20230803	1560	79.81	20230103	4790	-41.44	20230803	1545	81.55	20221013	0.23	N	250060	100	32 억		807600	N	N	0	N	02	N
119	20230810	110912	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	15	2	0.54	16739308145	5919433	63.43	2950	2995	2665	3605	1945	2775	2827.88	2.51	0	-355226	3151	2962	2786	2597	2421	3057	2692	32	830	100	0	5	1	32171314	898	-15.59	3.72	12	18.40	-179.00	751.00	4790	20230803	-41.75	1545	20221013	80.58	4790	-41.75	20230803	1560	78.85	20230103	4790	-41.75	20230803	1545	80.58	20221013	0.23	N	250060	100	32 억		807600	N	N	0	N	02	N
120	20230810	100905	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2870	95	2	3.42	13060661330	4617263	49.48	2950	2995	2665	3605	1945	2775	2828.68	2.51	0	-364111	3151	2962	2786	2597	2421	3057	2692	32	830	100	0	5	1	32171314	923	-16.03	3.82	12	14.35	-179.00	751.00	4790	20230803	-40.08	1545	20221013	85.76	4790	-40.08	20230803	1560	83.97	20230103	4790	-40.08	20230803	1545	85.76	20221013	0.23	N	250060	100	32 억		807600	N	N	0	N	02	N
121	20230810	090915	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	50	2	1.80	5023769195	1717133	18.40	2950	2995	2825	3605	1945	2775	2925.87	2.51	0	-300994	3151	2962	2786	2597	2421	3057	2692	32	830	100	0	5	1	32171314	909	-15.78	3.76	12	5.34	-179.00	751.00	4790	20230803	-41.02	1545	20221013	82.85	4790	-41.02	20230803	1560	81.09	20230103	4790	-41.02	20230803	1545	82.85	20221013	0.23	N	250060	100	32 억		807600	N	N	0	N	02	N
122	20230809	160902	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-40	5	-1.42	24509986350	8968643	22.66	2715	2975	2610	3655	1975	2815	2732.44	1.92	0	179396	5291	4052	3391	2152	1491	3722	1822	32	840	100	0	5	1	32171314	893	-15.50	3.70	12	27.88	-179.00	751.00	4790	20230803	-42.07	1545	20221013	79.61	4790	-42.07	20230803	1560	77.88	20230103	4790	-42.07	20230803	1545	79.61	20221013	0.24	N	250060	100	32 억		618174	N	N	0	N	02	N
123	20230809	150852	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-90	5	-3.20	23602701195	8640050	21.83	2715	2975	2610	3655	1975	2815	2731.56	1.92	0	160453	5291	4052	3391	2152	1491	3722	1822	32	840	100	0	5	1	32171314	877	-15.22	3.63	12	26.86	-179.00	751.00	4790	20230803	-43.11	1545	20221013	76.38	4790	-43.11	20230803	1560	74.68	20230103	4790	-43.11	20230803	1545	76.38	20221013	0.24	N	250060	100	32 억		618174	N	N	0	N	02	N
124	20230809	140849	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-55	5	-1.95	21949461845	8035770	20.30	2715	2975	2610	3655	1975	2815	2731.23	1.92	0	94942	5291	4052	3391	2152	1491	3722	1822	32	840	100	0	5	1	32171314	888	-15.42	3.68	12	24.98	-179.00	751.00	4790	20230803	-42.38	1545	20221013	78.64	4790	-42.38	20230803	1560	76.92	20230103	4790	-42.38	20230803	1545	78.64	20221013	0.24	N	250060	100	32 억		618174	N	N	0	N	02	N
125	20230809	130910	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-155	5	-5.51	19069699495	6985159	17.65	2715	2975	2610	3655	1975	2815	2729.76	1.92	0	-58785	5291	4052	3391	2152	1491	3722	1822	32	840	100	0	5	1	32171314	856	-14.86	3.54	12	21.71	-179.00	751.00	4790	20230803	-44.47	1545	20221013	72.17	4790	-44.47	20230803	1560	70.51	20230103	4790	-44.47	20230803	1545	72.17	20221013	0.24	N	250060	100	32 억		618174	N	N	0	N	02	N
126	20230809	120908	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	-175	5	-6.22	17676998405	6460500	16.32	2715	2975	2610	3655	1975	2815	2735.89	1.92	0	-64529	5291	4052	3391	2152	1491	3722	1822	32	840	100	0	5	1	32171314	849	-14.75	3.52	12	20.08	-179.00	751.00	4790	20230803	-44.89	1545	20221013	70.87	4790	-44.89	20230803	1560	69.23	20230103	4790	-44.89	20230803	1545	70.87	20221013	0.24	N	250060	100	32 억		618174	N	N	0	N	02	N
127	20230809	110901	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	-140	5	-4.97	16637316620	6070956	15.34	2715	2975	2610	3655	1975	2815	2740.20	1.92	0	-83352	5291	4052	3391	2152	1491	3722	1822	32	840	100	0	5	1	32171314	861	-14.94	3.56	12	18.87	-179.00	751.00	4790	20230803	-44.15	1545	20221013	73.14	4790	-44.15	20230803	1560	71.47	20230103	4790	-44.15	20230803	1545	73.14	20221013	0.24	N	250060	100	32 억		618174	N	N	0	N	02	N
128	20230809	100850	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	-115	5	-4.09	14601176325	5308945	13.41	2715	2975	2610	3655	1975	2815	2750.02	1.92	0	-50871	5291	4052	3391	2152	1491	3722	1822	32	840	100	0	5	1	32171314	869	-15.08	3.60	12	16.50	-179.00	751.00	4790	20230803	-43.63	1545	20221013	74.76	4790	-43.63	20230803	1560	73.08	20230103	4790	-43.63	20230803	1545	74.76	20221013	0.24	N	250060	100	32 억		618174	N	N	0	N	02	N
129	20230809	090854	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	135	2	4.80	5929367385	2129881	5.38	2715	2975	2610	3655	1975	2815	2783.56	1.92	0	40808	5291	4052	3391	2152	1491	3722	1822	32	840	100	0	5	1	32171314	949	-16.48	3.93	12	6.62	-179.00	751.00	4790	20230803	-38.41	1545	20221013	90.94	4790	-38.41	20230803	1560	89.10	20230103	4790	-38.41	20230803	1545	90.94	20221013	0.24	N	250060	100	32 억		618174	N	N	0	N	02	N
130	20230808	160911	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	-970	5	-25.63	154923073585	39250684	124.29	4150	4630	2730	4920	2650	3785	3948.53	0.16	0	539348	4378	4081	3643	3346	2908	4230	3495	32	1135	100	0	5	1	32171314	906	-15.73	3.75	12	122.01	-179.00	751.00	4790	20230803	-41.23	1545	20221013	82.20	4790	-41.23	20230803	1560	80.45	20230103	4790	-41.23	20230803	1545	82.20	20221013	0.63	N	250060	100	32 억		52761	N	N	0	N	02	N
131	20230808	150900	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	-1015	5	-26.82	151687957255	38105107	120.66	4150	4630	2730	4920	2650	3785	3980.78	0.16	0	363631	4378	4081	3643	3346	2908	4230	3495	32	1135	100	0	5	1	32171314	891	-15.47	3.69	12	118.44	-179.00	751.00	4790	20230803	-42.17	1545	20221013	79.29	4790	-42.17	20230803	1560	77.56	20230103	4790	-42.17	20230803	1545	79.29	20221013	0.63	N	250060	100	32 억		52761	N	N	0	N	02	N
132	20230808	140856	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	120	2	3.17	121432246640	28476783	90.17	4150	4630	3770	4920	2650	3785	4264.26	0.16	0	-16061	4378	4081	3643	3346	2908	4230	3495	32	1135	100	0	5	1	32171314	1256	-21.82	5.20	12	88.52	-179.00	751.00	4790	20230803	-18.48	1545	20221013	152.75	4790	-18.48	20230803	1560	150.32	20230103	4790	-18.48	20230803	1545	152.75	20221013	0.63	N	250060	100	32 억		52761	N	N	0	N	02	N
133	20230808	130848	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	345	2	9.11	112964885250	26392165	83.57	4150	4630	3825	4920	2650	3785	4280.25	0.16	0	-44166	4378	4081	3643	3346	2908	4230	3495	32	1135	100	0	5	1	32171314	1329	-23.07	5.50	12	82.04	-179.00	751.00	4790	20230803	-13.78	1545	20221013	167.31	4790	-13.78	20230803	1560	164.74	20230103	4790	-13.78	20230803	1545	167.31	20221013	0.63	N	250060	100	32 억		52761	N	N	0	N	02	N
134	20230808	120854	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	340	2	8.98	103842265430	24226540	76.71	4150	4630	3825	4920	2650	3785	4286.31	0.16	0	-43974	4378	4081	3643	3346	2908	4230	3495	32	1135	100	0	5	1	32171314	1327	-23.04	5.49	12	75.30	-179.00	751.00	4790	20230803	-13.88	1545	20221013	166.99	4790	-13.88	20230803	1560	164.42	20230103	4790	-13.88	20230803	1545	166.99	20221013	0.63	N	250060	100	32 억		52761	N	N	0	N	02	N
135	20230808	110842	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	235	2	6.21	90001300710	20791265	65.84	4150	4630	4005	4920	2650	3785	4328.81	0.16	0	-11439	4378	4081	3643	3346	2908	4230	3495	32	1135	100	0	5	1	32171314	1293	-22.46	5.35	12	64.63	-179.00	751.00	4790	20230803	-16.08	1545	20221013	160.19	4790	-16.08	20230803	1560	157.69	20230103	4790	-16.08	20230803	1545	160.19	20221013	0.63	N	250060	100	32 억		52761	N	N	0	N	02	N
136	20230808	100856	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	635	2	16.78	68199262115	15607560	49.42	4150	4630	4010	4920	2650	3785	4369.64	0.16	0	-25461	4378	4081	3643	3346	2908	4230	3495	32	1135	100	0	5	1	32171314	1422	-24.69	5.89	12	48.51	-179.00	751.00	4790	20230803	-7.72	1545	20221013	186.08	4790	-7.72	20230803	1560	183.33	20230103	4790	-7.72	20230803	1545	186.08	20221013	0.63	N	250060	100	32 억		52761	N	N	0	N	02	N
137	20230808	090901	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	580	2	15.32	17040814225	4061159	12.86	4150	4365	4010	4920	2650	3785	4196.08	0.16	0	100260	4378	4081	3643	3346	2908	4230	3495	32	1135	100	0	5	1	32171314	1404	-24.39	5.81	12	12.62	-179.00	751.00	4790	20230803	-8.87	1545	20221013	182.52	4790	-8.87	20230803	1560	179.81	20230103	4790	-8.87	20230803	1545	182.52	20221013	0.63	N	250060	100	32 억		52761	N	N	0	N	02	N
138	20230807	160852	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	630	2	19.97	114353703355	31149031	41.52	3350	3940	3205	4100	2210	3155	3671.37	0.83	0	-213347	5331	4242	3661	2572	1991	3952	2282	32	945	100	0	5	1	32171314	1218	-21.15	5.04	12	96.82	-179.00	751.00	4790	20230803	-20.98	1545	20221013	144.98	4790	-20.98	20230803	1560	142.63	20230103	4790	-20.98	20230803	1545	144.98	20221013	1.78	N	250060	100	32 억		266107	N	N	0	N	02	N
139	20230807	150852	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3855	700	2	22.19	109553881490	29877091	39.83	3350	3940	3205	4100	2210	3155	3667.21	0.83	0	-210682	5331	4242	3661	2572	1991	3952	2282	32	945	100	0	5	1	32171314	1240	-21.54	5.13	12	92.87	-179.00	751.00	4790	20230803	-19.52	1545	20221013	149.51	4790	-19.52	20230803	1560	147.12	20230103	4790	-19.52	20230803	1545	149.51	20221013	1.78	N	250060	100	32 억		266107	N	N	0	N	02	N
140	20230807	140856	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	505	2	16.01	94580592885	25927846	34.56	3350	3940	3205	4100	2210	3155	3648.27	0.83	0	-202294	5331	4242	3661	2572	1991	3952	2282	32	945	100	0	5	1	32171314	1177	-20.45	4.87	12	80.59	-179.00	751.00	4790	20230803	-23.59	1545	20221013	136.89	4790	-23.59	20230803	1560	134.62	20230103	4790	-23.59	20230803	1545	136.89	20221013	1.78	N	250060	100	32 억		266107	N	N	0	N	02	N
141	20230807	130847	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	655	2	20.76	87611369670	24051062	32.06	3350	3940	3205	4100	2210	3155	3643.18	0.83	0	-226286	5331	4242	3661	2572	1991	3952	2282	32	945	100	0	5	1	32171314	1226	-21.28	5.07	12	74.76	-179.00	751.00	4790	20230803	-20.46	1545	20221013	146.60	4790	-20.46	20230803	1560	144.23	20230103	4790	-20.46	20230803	1545	146.60	20221013	1.78	N	250060	100	32 억		266107	N	N	0	N	02	N
142	20230807	120846	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3835	680	2	21.55	78604881090	21667574	28.88	3350	3940	3205	4100	2210	3155	3628.26	0.83	0	-216880	5331	4242	3661	2572	1991	3952	2282	32	945	100	0	5	1	32171314	1234	-21.42	5.11	12	67.35	-179.00	751.00	4790	20230803	-19.94	1545	20221013	148.22	4790	-19.94	20230803	1560	145.83	20230103	4790	-19.94	20230803	1545	148.22	20221013	1.78	N	250060	100	32 억		266107	N	N	0	N	02	N
143	20230807	110839	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	645	2	20.44	60895467555	17019085	22.69	3350	3940	3205	4100	2210	3155	3578.63	0.83	0	-226391	5331	4242	3661	2572	1991	3952	2282	32	945	100	0	5	1	32171314	1223	-21.23	5.06	12	52.90	-179.00	751.00	4790	20230803	-20.67	1545	20221013	145.95	4790	-20.67	20230803	1560	143.59	20230103	4790	-20.67	20230803	1545	145.95	20221013	1.78	N	250060	100	32 억		266107	N	N	0	N	02	N
144	20230807	100850	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	180	2	5.71	27757274575	8054915	10.74	3350	3680	3205	4100	2210	3155	3446.83	0.83	0	-177775	5331	4242	3661	2572	1991	3952	2282	32	945	100	0	5	1	32171314	1073	-18.63	4.44	12	25.04	-179.00	751.00	4790	20230803	-30.38	1545	20221013	115.86	4790	-30.38	20230803	1560	113.78	20230103	4790	-30.38	20230803	1545	115.86	20221013	1.78	N	250060	100	32 억		266107	N	N	0	N	02	N
145	20230807	090847	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	310	2	9.83	11494828505	3263803	4.35	3350	3680	3205	4100	2210	3155	3524.48	0.83	0	-156836	5331	4242	3661	2572	1991	3952	2282	32	945	100	0	5	1	32171314	1115	-19.36	4.61	12	10.15	-179.00	751.00	4790	20230803	-27.66	1545	20221013	124.27	4790	-27.66	20230803	1560	122.12	20230103	4790	-27.66	20230803	1545	124.27	20221013	1.78	N	250060	100	32 억		266107	N	N	0	N	02	N
146	20230804	160841	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	-1245	5	-28.30	273195933690	74582685	112.69	3545	4750	3080	5720	3080	4400	3663.43	0.29	0	207478	5400	4900	4290	3790	3180	5150	4040	32	1320	100	0	5	1	32171314	1015	-17.63	4.20	12	231.83	-179.00	751.00	4790	20230803	-34.13	1545	20221013	104.21	4790	-34.13	20230803	1560	102.24	20230103	4790	-34.13	20230803	1545	104.21	20221013	1.85	N	250060	100	32 억		91700	N	N	0	N	02	N
147	20230804	150840	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	-1270	5	-28.86	269005163950	73248847	110.68	3545	4750	3080	5720	3080	4400	3672.42	0.29	0	65180	5400	4900	4290	3790	3180	5150	4040	32	1320	100	0	5	1	32171314	1007	-17.49	4.17	12	227.68	-179.00	751.00	4790	20230803	-34.66	1545	20221013	102.59	4790	-34.66	20230803	1560	100.64	20230103	4790	-34.66	20230803	1545	102.59	20221013	1.85	N	250060	100	32 억		91700	N	N	0	N	02	N
148	20230804	140853	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	-595	5	-13.52	242757407310	65574280	99.08	3545	4750	3080	5720	3080	4400	3701.96	0.29	0	-41019	5400	4900	4290	3790	3180	5150	4040	32	1320	100	0	5	1	32171314	1224	-21.26	5.07	12	203.83	-179.00	751.00	4790	20230803	-20.56	1545	20221013	146.28	4790	-20.56	20230803	1560	143.91	20230103	4790	-20.56	20230803	1545	146.28	20221013	1.85	N	250060	100	32 억		91700	N	N	0	N	02	N
149	20230804	130838	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	-655	5	-14.89	200916655220	54679984	82.62	3545	4750	3080	5720	3080	4400	3674.33	0.29	0	10437	5400	4900	4290	3790	3180	5150	4040	32	1320	100	0	5	1	32171314	1205	-20.92	4.99	12	169.97	-179.00	751.00	4790	20230803	-21.82	1545	20221013	142.39	4790	-21.82	20230803	1560	140.06	20230103	4790	-21.82	20230803	1545	142.39	20221013	1.85	N	250060	100	32 억		91700	N	N	0	N	02	N
150	20230804	120835	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	-1140	5	-25.91	80744004140	24600155	37.17	3545	3800	3080	5720	3080	4400	3281.98	0.29	0	177985	5400	4900	4290	3790	3180	5150	4040	32	1320	100	0	5	1	32171314	1049	-18.21	4.34	12	76.47	-179.00	751.00	4790	20230803	-31.94	1545	20221013	111.00	4790	-31.94	20230803	1560	108.97	20230103	4790	-31.94	20230803	1545	111.00	20221013	1.85	N	250060	100	32 억		91700	N	N	0	N	02	N
151	20230804	110846	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	-1295	5	-29.43	65757564855	19848587	29.99	3545	3800	3080	5720	3080	4400	3312.63	0.29	0	71818	5400	4900	4290	3790	3180	5150	4040	32	1320	100	0	5	1	32171314	999	-17.35	4.13	12	61.70	-179.00	751.00	4790	20230803	-35.18	1545	20221013	100.97	4790	-35.18	20230803	1560	99.04	20230103	4790	-35.18	20230803	1545	100.97	20221013	1.85	N	250060	100	32 억		91700	N	N	0	N	02	N
152	20230804	100830	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	-1210	5	-27.50	51655207530	15313716	23.14	3545	3800	3190	5720	3080	4400	3372.73	0.29	0	-38387	5400	4900	4290	3790	3180	5150	4040	32	1320	100	0	5	1	32171314	1026	-17.82	4.25	12	47.60	-179.00	751.00	4790	20230803	-33.40	1545	20221013	106.47	4790	-33.40	20230803	1560	104.49	20230103	4790	-33.40	20230803	1545	106.47	20221013	1.85	N	250060	100	32 억		91700	N	N	0	N	02	N
153	20230804	090830	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	-1010	5	-22.95	18541576085	5333909	8.06	3545	3800	3300	5720	3080	4400	3475.13	0.29	0	5881	5400	4900	4290	3790	3180	5150	4040	32	1320	100	0	5	1	32171314	1091	-18.94	4.51	12	16.58	-179.00	751.00	4790	20230803	-29.23	1545	20221013	119.42	4790	-29.23	20230803	1560	117.31	20230103	4790	-29.23	20230803	1545	119.42	20221013	1.85	N	250060	100	32 억		91700	N	N	0	N	02	N
154	20230803	160832	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4400	715	2	19.40	287226546680	65779454	352.96	3685	4790	3680	4790	2580	3685	4368.83	0.51	0	-71944	3995	3840	3530	3375	3065	3917	3452	32	1105	100	2350	5	1	32171314	1416	-24.58	5.86	12	204.47	-179.00	751.00	4790	20230803	-8.14	1545	20221013	184.79	4790	-8.14	20230803	1560	182.05	20230103	4790	-8.14	20230803	1545	184.79	20221013	1.96	N	250060	100	32 억		164178	N	N	0	N	01	N
155	20230803	150839	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4630	945	2	25.64	276242619510	63306073	339.69	3685	4790	3680	4790	2580	3685	4366.04	0.51	0	-105368	3995	3840	3530	3375	3065	3917	3452	32	1105	100	2350	5	1	32171314	1490	-25.87	6.17	12	196.78	-179.00	751.00	4790	20230803	-3.34	1545	20221013	199.68	4790	-3.34	20230803	1560	196.79	20230103	4790	-3.34	20230803	1545	199.68	20221013	1.96	N	250060	100	32 억		164178	N	N	0	N	01	N
156	20230803	140831	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4505	820	2	22.25	253427982115	58359132	313.15	3685	4790	3680	4790	2580	3685	4345.12	0.51	0	-111210	3995	3840	3530	3375	3065	3917	3452	32	1105	100	2350	5	1	32171314	1449	-25.17	6.00	12	181.40	-179.00	751.00	4790	20230803	-5.95	1545	20221013	191.59	4790	-5.95	20230803	1560	188.78	20230103	4790	-5.95	20230803	1545	191.59	20221013	1.96	N	250060	100	32 억		164178	N	N	0	N	01	N
157	20230803	130834	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4400	715	2	19.40	233368299265	53937356	289.42	3685	4790	3680	4790	2580	3685	4329.36	0.51	0	-110646	3995	3840	3530	3375	3065	3917	3452	32	1105	100	2350	5	1	32171314	1416	-24.58	5.86	12	167.66	-179.00	751.00	4790	20230803	-8.14	1545	20221013	184.79	4790	-8.14	20230803	1560	182.05	20230103	4790	-8.14	20230803	1545	184.79	20221013	1.96	N	250060	100	32 억		164178	N	N	0	N	01	N
158	20230803	120838	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4600	915	2	24.83	196862570760	45798316	245.75	3685	4790	3680	4790	2580	3685	4301.52	0.51	0	-111333	3995	3840	3530	3375	3065	3917	3452	32	1105	100	2350	5	1	32171314	1480	-25.70	6.13	12	142.36	-179.00	751.00	4790	20230803	-3.97	1545	20221013	197.73	4790	-3.97	20230803	1560	194.87	20230103	4790	-3.97	20230803	1545	197.73	20221013	1.96	N	250060	100	32 억		164178	N	N	0	N	01	N
159	20230803	110827	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4255	570	2	15.47	151808296480	35537674	190.69	3685	4790	3680	4790	2580	3685	4275.52	0.51	0	-93385	3995	3840	3530	3375	3065	3917	3452	32	1105	100	2350	5	1	32171314	1369	-23.77	5.67	12	110.46	-179.00	751.00	4790	20230803	-11.17	1545	20221013	175.40	4790	-11.17	20230803	1560	172.76	20230103	4790	-11.17	20230803	1545	175.40	20221013	1.96	N	250060	100	32 억		164178	N	N	0	N	01	N
160	20230803	100826	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4710	1025	2	27.82	58624247735	12985417	69.68	3685	4790	3685	4790	2580	3685	4529.36	0.51	0	-91698	3995	3840	3530	3375	3065	3917	3452	32	1105	100	2350	5	1	32171314	1515	-26.31	6.27	12	40.36	-179.00	751.00	4790	20230803	-1.67	1545	20221013	204.85	4790	-1.67	20230803	1560	201.92	20230103	4790	-1.67	20230803	1545	204.85	20221013	1.96	N	250060	100	32 억		164178	N	N	0	N	01	N
161	20230803	090828	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4630	945	2	25.64	25917906080	6069044	32.57	3685	4700	3685	4790	2580	3685	4293.22	0.51	0	-21206	3995	3840	3530	3375	3065	3917	3452	32	1105	100	2350	5	1	32171314	1490	-25.87	6.17	12	18.86	-179.00	751.00	4700	20230803	-1.49	1545	20221013	199.68	4700	-1.49	20230803	1560	196.79	20230103	4700	-1.49	20230803	1545	199.68	20221013	1.96	N	250060	100	32 억		164178	N	N	0	N	01	N
162	20230802	160833	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3685	850	1	29.98	66569637600	18624556	63.73	3450	3685	3220	3685	1985	2835	3574.38	0.16	0	111395	3371	3102	2741	2472	2111	3237	2607	32	850	100	1810	5	1	32171314	1186	-20.59	4.91	12	57.89	-179.00	751.00	3685	20230802	0.00	1545	20221013	138.51	3685	0.00	20230802	1560	136.22	20230103	3685	0.00	20230802	1545	138.51	20221013	1.85	N	250060	100	32 억		52782	N	N	0	N	00	N
163	20230802	150844	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3685	850	1	29.98	66515840285	18609957	63.68	3450	3685	3220	3685	1985	2835	3574.30	0.16	0	111395	3371	3102	2741	2472	2111	3237	2607	32	850	100	1810	5	1	32171314	1186	-20.59	4.91	12	57.85	-179.00	751.00	3685	20230802	0.00	1545	20221013	138.51	3685	0.00	20230802	1560	136.22	20230103	3685	0.00	20230802	1545	138.51	20221013	1.85	N	250060	100	32 억		52782	N	N	0	N	00	N
164	20230802	140833	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3685	850	1	29.98	66357079430	18566874	63.54	3450	3685	3220	3685	1985	2835	3574.05	0.16	0	111395	3371	3102	2741	2472	2111	3237	2607	32	850	100	1810	5	1	32171314	1186	-20.59	4.91	12	57.71	-179.00	751.00	3685	20230802	0.00	1545	20221013	138.51	3685	0.00	20230802	1560	136.22	20230103	3685	0.00	20230802	1545	138.51	20221013	1.85	N	250060	100	32 억		52782	N	N	0	N	00	N
165	20230802	130828	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3685	850	1	29.98	66159990890	18513390	63.35	3450	3685	3220	3685	1985	2835	3573.73	0.16	0	111395	3371	3102	2741	2472	2111	3237	2607	32	850	100	1810	5	1	32171314	1186	-20.59	4.91	12	57.55	-179.00	751.00	3685	20230802	0.00	1545	20221013	138.51	3685	0.00	20230802	1560	136.22	20230103	3685	0.00	20230802	1545	138.51	20221013	1.85	N	250060	100	32 억		52782	N	N	0	N	00	N
166	20230802	120823	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3685	850	1	29.98	65943990930	18454774	63.15	3450	3685	3220	3685	1985	2835	3573.37	0.16	0	111395	3371	3102	2741	2472	2111	3237	2607	32	850	100	1810	5	1	32171314	1186	-20.59	4.91	12	57.36	-179.00	751.00	3685	20230802	0.00	1545	20221013	138.51	3685	0.00	20230802	1560	136.22	20230103	3685	0.00	20230802	1545	138.51	20221013	1.85	N	250060	100	32 억		52782	N	N	0	N	00	N
167	20230802	110825	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3685	850	1	29.98	62238003545	17447735	59.71	3450	3685	3220	3685	1985	2835	3567.21	0.16	0	102339	3371	3102	2741	2472	2111	3237	2607	32	850	100	1810	5	1	32171314	1186	-20.59	4.91	12	54.23	-179.00	751.00	3685	20230802	0.00	1545	20221013	138.51	3685	0.00	20230802	1560	136.22	20230103	3685	0.00	20230802	1545	138.51	20221013	1.85	N	250060	100	32 억		52782	N	N	0	N	00	N
168	20230802	100827	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3550	715	2	25.22	42663951930	12093641	41.39	3450	3645	3220	3685	1985	2835	3527.94	0.16	0	18785	3371	3102	2741	2472	2111	3237	2607	32	850	100	1810	5	1	32171314	1142	-19.83	4.73	12	37.59	-179.00	751.00	3645	20230802	-2.61	1545	20221013	129.77	3645	-2.61	20230802	1560	127.56	20230103	3645	-2.61	20230802	1545	129.77	20221013	1.85	N	250060	100	32 억		52782	N	N	0	N	00	N
169	20230802	090826	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	3620	785	2	27.69	17110271785	4808284	16.45	3450	3645	3435	3685	1985	2835	3558.86	0.16	0	28363	3371	3102	2741	2472	2111	3237	2607	32	850	100	1810	5	1	32171314	1165	-20.22	4.82	12	14.95	-179.00	751.00	3645	20230802	-0.69	1545	20221013	134.30	3645	-0.69	20230802	1560	132.05	20230103	3645	-0.69	20230802	1545	134.30	20221013	1.85	N	250060	100	32 억		52782	N	N	0	N	00	N
170	20230801	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	485	2	20.64	77889686580	28282995	804.71	2380	3010	2380	3055	1645	2350	2753.86	0.93	0	-251944	2596	2472	2336	2212	2076	2535	2275	32	705	100	1500	5	1	32171314	912	-15.84	3.77	12	87.91	-179.00	751.00	3100	20230512	-8.55	1545	20221013	83.50	3100	-8.55	20230512	1560	81.73	20230103	3100	-8.55	20230512	1545	83.50	20221013	1.76	N	250060	100	32 억		298971	N	N	0	N	00	N
171	20230801	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	540	2	22.98	72046499095	26239834	746.58	2380	3010	2380	3055	1645	2350	2745.70	0.93	0	-245030	2596	2472	2336	2212	2076	2535	2275	32	705	100	1500	5	1	32171314	930	-16.15	3.85	12	81.56	-179.00	751.00	3100	20230512	-6.77	1545	20221013	87.06	3100	-6.77	20230512	1560	85.26	20230103	3100	-6.77	20230512	1545	87.06	20221013	1.76	N	250060	100	32 억		298971	N	N	0	N	00	N
172	20230801	140837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	395	2	16.81	60085465890	21978663	625.34	2380	3010	2380	3055	1645	2350	2733.82	0.93	0	-221942	2596	2472	2336	2212	2076	2535	2275	32	705	100	1500	5	1	32171314	883	-15.34	3.66	12	68.32	-179.00	751.00	3100	20230512	-11.45	1545	20221013	77.67	3100	-11.45	20230512	1560	75.96	20230103	3100	-11.45	20230512	1545	77.67	20221013	1.76	N	250060	100	32 억		298971	N	N	0	N	00	N
173	20230801	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2635	285	2	12.13	44447914890	16262211	462.69	2380	3010	2380	3055	1645	2350	2733.21	0.93	0	-254351	2596	2472	2336	2212	2076	2535	2275	32	705	100	1500	5	1	32171314	848	-14.72	3.51	12	50.55	-179.00	751.00	3100	20230512	-15.00	1545	20221013	70.55	3100	-15.00	20230512	1560	68.91	20230103	3100	-15.00	20230512	1545	70.55	20221013	1.76	N	250060	100	32 억		298971	N	N	0	N	00	N
174	20230801	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	235	2	10.00	37559019555	13606577	387.13	2380	3010	2380	3055	1645	2350	2760.37	0.93	0	-141294	2596	2472	2336	2212	2076	2535	2275	32	705	100	1500	5	1	32171314	832	-14.44	3.44	12	42.29	-179.00	751.00	3100	20230512	-16.61	1545	20221013	67.31	3100	-16.61	20230512	1560	65.71	20230103	3100	-16.61	20230512	1545	67.31	20221013	1.76	N	250060	100	32 억		298971	N	N	0	N	00	N
175	20230801	110816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	350	2	14.89	32292210265	11602967	330.13	2380	3010	2380	3055	1645	2350	2783.12	0.93	0	-246879	2596	2472	2336	2212	2076	2535	2275	32	705	100	1500	5	1	32171314	869	-15.08	3.60	12	36.07	-179.00	751.00	3100	20230512	-12.90	1545	20221013	74.76	3100	-12.90	20230512	1560	73.08	20230103	3100	-12.90	20230512	1545	74.76	20221013	1.76	N	250060	100	32 억		298971	N	N	0	N	00	N
176	20230801	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	480	2	20.43	24742781340	8875795	252.53	2380	3010	2380	3055	1645	2350	2787.69	0.93	0	-140691	2596	2472	2336	2212	2076	2535	2275	32	705	100	1500	5	1	32171314	910	-15.81	3.77	12	27.59	-179.00	751.00	3100	20230512	-8.71	1545	20221013	83.17	3100	-8.71	20230512	1560	81.41	20230103	3100	-8.71	20230512	1545	83.17	20221013	1.76	N	250060	100	32 억		298971	N	N	0	N	00	N
177	20230801	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2525	175	2	7.45	1677920915	669459	19.05	2380	2580	2380	3055	1645	2350	2506.49	0.93	0	80827	2596	2472	2336	2212	2076	2535	2275	32	705	100	1500	5	1	32171314	812	-14.11	3.36	12	2.08	-179.00	751.00	3100	20230512	-18.55	1545	20221013	63.43	3100	-18.55	20230512	1560	61.86	20230103	3100	-18.55	20230512	1545	63.43	20221013	1.76	N	250060	100	32 억		298971	N	N	0	N	00	N