KissMeData/440320/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	161302	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7680	-390	5	-4.83	2965106590	383915	109.07	8050	8050	7580	10490	5650	8070	7723.22	0.69	0	-38806	8736	8402	8196	7862	7656	8300	7760	10	2420	100	5640	10	1	9805000	753	-116.36	3.05	12	3.92	-66.00	2520.00	30950	20230630	-75.19	7000	20230728	9.71	30950	-75.19	20230630	7000	9.71	20230728	30950	-75.19	20230630	7000	9.71	20230728	0.22	N	440320	100	9 억		67177	N	N	0	N	00	N
3	20230831	151626	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7700	-370	5	-4.58	2911886420	376987	107.10	8050	8050	7580	10490	5650	8070	7723.89	0.69	0	-37505	8736	8402	8196	7862	7656	8300	7760	10	2420	100	5640	10	1	9805000	755	-116.67	3.06	12	3.84	-66.00	2520.00	30950	20230630	-75.12	7000	20230728	10.00	30950	-75.12	20230630	7000	10.00	20230728	30950	-75.12	20230630	7000	10.00	20230728	0.22	N	440320	100	9 억		67177	N	N	0	N	00	N
4	20230831	141755	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7740	-330	5	-4.09	2707179420	350350	99.53	8050	8050	7580	10490	5650	8070	7726.85	0.69	0	-31865	8736	8402	8196	7862	7656	8300	7760	10	2420	100	5640	10	1	9805000	759	-117.27	3.07	12	3.57	-66.00	2520.00	30950	20230630	-74.99	7000	20230728	10.57	30950	-74.99	20230630	7000	10.57	20230728	30950	-74.99	20230630	7000	10.57	20230728	0.22	N	440320	100	9 억		67177	N	N	0	N	00	N
5	20230831	131717	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7680	-390	5	-4.83	2315806400	299654	85.13	8050	8050	7580	10490	5650	8070	7728.01	0.69	0	-39610	8736	8402	8196	7862	7656	8300	7760	10	2420	100	5640	10	1	9805000	753	-116.36	3.05	12	3.06	-66.00	2520.00	30950	20230630	-75.19	7000	20230728	9.71	30950	-75.19	20230630	7000	9.71	20230728	30950	-75.19	20230630	7000	9.71	20230728	0.22	N	440320	100	9 억		67177	N	N	0	N	00	N
6	20230831	121815	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7630	-440	5	-5.45	2042048190	263797	74.94	8050	8050	7600	10490	5650	8070	7740.70	0.69	0	-32051	8736	8402	8196	7862	7656	8300	7760	10	2420	100	5640	10	1	9805000	748	-115.61	3.03	12	2.69	-66.00	2520.00	30950	20230630	-75.35	7000	20230728	9.00	30950	-75.35	20230630	7000	9.00	20230728	30950	-75.35	20230630	7000	9.00	20230728	0.22	N	440320	100	9 억		67177	N	N	0	N	00	N
7	20230831	112258	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7670	-400	5	-4.96	1690833530	217793	61.87	8050	8050	7650	10490	5650	8070	7763.17	0.69	0	-25758	8736	8402	8196	7862	7656	8300	7760	10	2420	100	5640	10	1	9805000	752	-116.21	3.04	12	2.22	-66.00	2520.00	30950	20230630	-75.22	7000	20230728	9.57	30950	-75.22	20230630	7000	9.57	20230728	30950	-75.22	20230630	7000	9.57	20230728	0.22	N	440320	100	9 억		67177	N	N	0	N	00	N
8	20230831	101903	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7690	-380	5	-4.71	1272787000	163355	46.41	8050	8050	7680	10490	5650	8070	7791.15	0.69	0	-12174	8736	8402	8196	7862	7656	8300	7760	10	2420	100	5640	10	1	9805000	754	-116.52	3.05	12	1.67	-66.00	2520.00	30950	20230630	-75.15	7000	20230728	9.86	30950	-75.15	20230630	7000	9.86	20230728	30950	-75.15	20230630	7000	9.86	20230728	0.22	N	440320	100	9 억		67177	N	N	0	N	00	N
9	20230831	091742	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7850	-220	5	-2.73	464437960	58852	16.72	8050	8050	7800	10490	5650	8070	7890.93	0.69	0	931	8736	8402	8196	7862	7656	8300	7760	10	2420	100	5640	10	1	9805000	770	-118.94	3.12	12	0.60	-66.00	2520.00	30950	20230630	-74.64	7000	20230728	12.14	30950	-74.64	20230630	7000	12.14	20230728	30950	-74.64	20230630	7000	12.14	20230728	0.22	N	440320	100	9 억		67177	N	N	0	N	00	N
10	20230830	161307	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8070	-230	5	-2.77	2882454900	349719	24.63	8350	8530	7990	10790	5810	8300	8242.28	1.03	0	-36283	10133	9216	8483	7566	6833	9675	8025	10	2490	100	5810	10	1	9805000	791	-122.27	3.20	12	3.57	-66.00	2520.00	30950	20230630	-73.93	7000	20230728	15.29	30950	-73.93	20230630	7000	15.29	20230728	30950	-73.93	20230630	7000	15.29	20230728	0.22	N	440320	100	9 억		101288	N	N	0	N	00	N
11	20230830	151557	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8000	-300	5	-3.61	2798366450	339251	23.89	8350	8530	7990	10790	5810	8300	8248.66	1.03	0	-36617	10133	9216	8483	7566	6833	9675	8025	10	2490	100	5810	10	1	9805000	784	-121.21	3.17	12	3.46	-66.00	2520.00	30950	20230630	-74.15	7000	20230728	14.29	30950	-74.15	20230630	7000	14.29	20230728	30950	-74.15	20230630	7000	14.29	20230728	0.22	N	440320	100	9 억		101288	N	N	0	N	00	N
12	20230830	141657	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8160	-140	5	-1.69	2299832660	277290	19.53	8350	8530	8010	10790	5810	8300	8293.96	1.03	0	-37654	10133	9216	8483	7566	6833	9675	8025	10	2490	100	5810	10	1	9805000	800	-123.64	3.24	12	2.83	-66.00	2520.00	30950	20230630	-73.63	7000	20230728	16.57	30950	-73.63	20230630	7000	16.57	20230728	30950	-73.63	20230630	7000	16.57	20230728	0.22	N	440320	100	9 억		101288	N	N	0	N	00	N
13	20230830	131656	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8170	-130	5	-1.57	2086300030	250926	17.67	8350	8530	8090	10790	5810	8300	8314.40	1.03	0	-34343	10133	9216	8483	7566	6833	9675	8025	10	2490	100	5810	10	1	9805000	801	-123.79	3.24	12	2.56	-66.00	2520.00	30950	20230630	-73.60	7000	20230728	16.71	30950	-73.60	20230630	7000	16.71	20230728	30950	-73.60	20230630	7000	16.71	20230728	0.22	N	440320	100	9 억		101288	N	N	0	N	00	N
14	20230830	121709	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8140	-160	5	-1.93	1920982800	230584	16.24	8350	8530	8110	10790	5810	8300	8330.95	1.03	0	-32570	10133	9216	8483	7566	6833	9675	8025	10	2490	100	5810	10	1	9805000	798	-123.33	3.23	12	2.35	-66.00	2520.00	30950	20230630	-73.70	7000	20230728	16.29	30950	-73.70	20230630	7000	16.29	20230728	30950	-73.70	20230630	7000	16.29	20230728	0.22	N	440320	100	9 억		101288	N	N	0	N	00	N
15	20230830	112243	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8220	-80	5	-0.96	1671122620	199988	14.08	8350	8530	8210	10790	5810	8300	8356.11	1.03	0	-23543	10133	9216	8483	7566	6833	9675	8025	10	2490	100	5810	10	1	9805000	806	-124.55	3.26	12	2.04	-66.00	2520.00	30950	20230630	-73.44	7000	20230728	17.43	30950	-73.44	20230630	7000	17.43	20230728	30950	-73.44	20230630	7000	17.43	20230728	0.22	N	440320	100	9 억		101288	N	N	0	N	00	N
16	20230830	101800	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8410	110	2	1.33	1191952140	142205	10.01	8350	8530	8240	10790	5810	8300	8381.93	1.03	0	-11935	10133	9216	8483	7566	6833	9675	8025	10	2490	100	5810	10	1	9805000	825	-127.42	3.34	12	1.45	-66.00	2520.00	30950	20230630	-72.83	7000	20230728	20.14	30950	-72.83	20230630	7000	20.14	20230728	30950	-72.83	20230630	7000	20.14	20230728	0.22	N	440320	100	9 억		101288	N	N	0	N	00	N
17	20230830	091703	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8290	-10	5	-0.12	329115500	39715	2.80	8350	8360	8240	10790	5810	8300	8286.93	1.03	0	-3215	10133	9216	8483	7566	6833	9675	8025	10	2490	100	5810	10	1	9805000	813	-125.61	3.29	12	0.41	-66.00	2520.00	30950	20230630	-73.21	7000	20230728	18.43	30950	-73.21	20230630	7000	18.43	20230728	30950	-73.21	20230630	7000	18.43	20230728	0.22	N	440320	100	9 억		101288	N	N	0	N	00	N
18	20230829	161301	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8300	470	2	6.00	12180083420	1412808	1724.56	7870	9400	7750	10170	5490	7830	8621.81	0.59	0	45253	8036	7932	7846	7742	7656	7890	7700	10	2340	100	5480	10	1	9805000	814	-125.76	3.29	12	14.41	-66.00	2520.00	30950	20230630	-73.18	7000	20230728	18.57	30950	-73.18	20230630	7000	18.57	20230728	30950	-73.18	20230630	7000	18.57	20230728	0.23	N	440320	100	9 억		57480	N	N	0	N	00	N
19	20230829	151609	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8290	460	2	5.87	12021870180	1393774	1701.32	7870	9400	7750	10170	5490	7830	8625.47	0.59	0	43938	8036	7932	7846	7742	7656	7890	7700	10	2340	100	5480	10	1	9805000	813	-125.61	3.29	12	14.21	-66.00	2520.00	30950	20230630	-73.21	7000	20230728	18.43	30950	-73.21	20230630	7000	18.43	20230728	30950	-73.21	20230630	7000	18.43	20230728	0.23	N	440320	100	9 억		57480	N	N	0	N	00	N
20	20230829	141801	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8330	500	2	6.39	11614963700	1344795	1641.54	7870	9400	7750	10170	5490	7830	8637.04	0.59	0	30848	8036	7932	7846	7742	7656	7890	7700	10	2340	100	5480	10	1	9805000	817	-126.21	3.31	12	13.72	-66.00	2520.00	30950	20230630	-73.09	7000	20230728	19.00	30950	-73.09	20230630	7000	19.00	20230728	30950	-73.09	20230630	7000	19.00	20230728	0.23	N	440320	100	9 억		57480	N	N	0	N	00	N
21	20230829	131647	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8350	520	2	6.64	10821938420	1249913	1525.72	7870	9400	7750	10170	5490	7830	8658.23	0.59	0	10031	8036	7932	7846	7742	7656	7890	7700	10	2340	100	5480	10	1	9805000	819	-126.52	3.31	12	12.75	-66.00	2520.00	30950	20230630	-73.02	7000	20230728	19.29	30950	-73.02	20230630	7000	19.29	20230728	30950	-73.02	20230630	7000	19.29	20230728	0.23	N	440320	100	9 억		57480	N	N	0	N	00	N
22	20230829	121804	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8310	480	2	6.13	9578403070	1100706	1343.59	7870	9400	7750	10170	5490	7830	8702.14	0.59	0	-30117	8036	7932	7846	7742	7656	7890	7700	10	2340	100	5480	10	1	9805000	815	-125.91	3.30	12	11.23	-66.00	2520.00	30950	20230630	-73.15	7000	20230728	18.71	30950	-73.15	20230630	7000	18.71	20230728	30950	-73.15	20230630	7000	18.71	20230728	0.23	N	440320	100	9 억		57480	N	N	0	N	00	N
23	20230829	112511	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8010	180	2	2.30	1621115120	201553	246.03	7870	8240	7750	10170	5490	7830	8043.24	0.59	0	-1256	8036	7932	7846	7742	7656	7890	7700	10	2340	100	5480	10	1	9805000	785	-121.36	3.18	12	2.06	-66.00	2520.00	30950	20230630	-74.12	7000	20230728	14.43	30950	-74.12	20230630	7000	14.43	20230728	30950	-74.12	20230630	7000	14.43	20230728	0.23	N	440320	100	9 억		57480	N	N	0	N	00	N
24	20230829	101901	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8030	200	2	2.55	850007870	106532	130.04	7870	8180	7750	10170	5490	7830	7979.05	0.59	0	6078	8036	7932	7846	7742	7656	7890	7700	10	2340	100	5480	10	1	9805000	787	-121.67	3.19	12	1.09	-66.00	2520.00	30950	20230630	-74.05	7000	20230728	14.71	30950	-74.05	20230630	7000	14.71	20230728	30950	-74.05	20230630	7000	14.71	20230728	0.23	N	440320	100	9 억		57480	N	N	0	N	00	N
25	20230829	091240	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7800	-30	5	-0.38	85813060	10997	13.42	7870	7870	7750	10170	5490	7830	7803.05	0.59	0	-2609	8036	7932	7846	7742	7656	7890	7700	10	2340	100	5480	10	1	9805000	765	-118.18	3.10	12	0.11	-66.00	2520.00	30950	20230630	-74.80	7000	20230728	11.43	30950	-74.80	20230630	7000	11.43	20230728	30950	-74.80	20230630	7000	11.43	20230728	0.23	N	440320	100	9 억		57480	N	N	0	N	00	N
26	20230828	161224	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7830	20	2	0.26	618985650	79184	75.72	7840	7950	7760	10150	5470	7810	7817.00	0.63	0	-4542	8056	7932	7796	7672	7536	7995	7735	10	2340	100	5460	10	1	9805000	768	-118.64	3.11	12	0.81	-66.00	2520.00	30950	20230630	-74.70	7000	20230728	11.86	30950	-74.70	20230630	7000	11.86	20230728	30950	-74.70	20230630	7000	11.86	20230728	0.22	N	440320	100	9 억		62137	N	N	0	N	00	N
27	20230828	151232	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7820	10	2	0.13	579050550	74074	70.83	7840	7950	7760	10150	5470	7810	7817.19	0.63	0	-5223	8056	7932	7796	7672	7536	7995	7735	10	2340	100	5460	10	1	9805000	767	-118.48	3.10	12	0.76	-66.00	2520.00	30950	20230630	-74.73	7000	20230728	11.71	30950	-74.73	20230630	7000	11.71	20230728	30950	-74.73	20230630	7000	11.71	20230728	0.22	N	440320	100	9 억		62137	N	N	0	N	00	N
28	20230828	141237	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7810	0	3	0.00	487481420	62338	59.61	7840	7950	7760	10150	5470	7810	7819.97	0.63	0	-5974	8056	7932	7796	7672	7536	7995	7735	10	2340	100	5460	10	1	9805000	766	-118.33	3.10	12	0.64	-66.00	2520.00	30950	20230630	-74.77	7000	20230728	11.57	30950	-74.77	20230630	7000	11.57	20230728	30950	-74.77	20230630	7000	11.57	20230728	0.22	N	440320	100	9 억		62137	N	N	0	N	00	N
29	20230828	131247	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7790	-20	5	-0.26	407875970	52111	49.83	7840	7950	7770	10150	5470	7810	7827.06	0.63	0	-4386	8056	7932	7796	7672	7536	7995	7735	10	2340	100	5460	10	1	9805000	764	-118.03	3.09	12	0.53	-66.00	2520.00	30950	20230630	-74.83	7000	20230728	11.29	30950	-74.83	20230630	7000	11.29	20230728	30950	-74.83	20230630	7000	11.29	20230728	0.22	N	440320	100	9 억		62137	N	N	0	N	00	N
30	20230828	121237	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7860	50	2	0.64	326422330	41689	39.86	7840	7950	7770	10150	5470	7810	7829.94	0.63	0	-3908	8056	7932	7796	7672	7536	7995	7735	10	2340	100	5460	10	1	9805000	771	-119.09	3.12	12	0.43	-66.00	2520.00	30950	20230630	-74.60	7000	20230728	12.29	30950	-74.60	20230630	7000	12.29	20230728	30950	-74.60	20230630	7000	12.29	20230728	0.22	N	440320	100	9 억		62137	N	N	0	N	00	N
31	20230828	111232	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7850	40	2	0.51	272835160	34838	33.31	7840	7950	7770	10150	5470	7810	7831.54	0.63	0	-4321	8056	7932	7796	7672	7536	7995	7735	10	2340	100	5460	10	1	9805000	770	-118.94	3.12	12	0.36	-66.00	2520.00	30950	20230630	-74.64	7000	20230728	12.14	30950	-74.64	20230630	7000	12.14	20230728	30950	-74.64	20230630	7000	12.14	20230728	0.22	N	440320	100	9 억		62137	N	N	0	N	00	N
32	20230828	101219	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7800	-10	5	-0.13	208757620	26619	25.45	7840	7950	7770	10150	5470	7810	7842.43	0.63	0	-4130	8056	7932	7796	7672	7536	7995	7735	10	2340	100	5460	10	1	9805000	765	-118.18	3.10	12	0.27	-66.00	2520.00	30950	20230630	-74.80	7000	20230728	11.43	30950	-74.80	20230630	7000	11.43	20230728	30950	-74.80	20230630	7000	11.43	20230728	0.22	N	440320	100	9 억		62137	N	N	0	N	00	N
33	20230828	091236	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7860	50	2	0.64	65047080	8280	7.92	7840	7950	7840	10150	5470	7810	7855.93	0.63	0	-744	8056	7932	7796	7672	7536	7995	7735	10	2340	100	5460	10	1	9805000	771	-119.09	3.12	12	0.08	-66.00	2520.00	30950	20230630	-74.60	7000	20230728	12.29	30950	-74.60	20230630	7000	12.29	20230728	30950	-74.60	20230630	7000	12.29	20230728	0.22	N	440320	100	9 억		62137	N	N	0	N	00	N
34	20230825	161226	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7810	0	3	0.00	799915430	102942	72.29	7750	7920	7660	10150	5470	7810	7769.98	0.62	0	1987	8083	7946	7763	7626	7443	8015	7695	10	2340	100	5460	10	1	9805000	766	-118.33	3.10	12	1.05	-66.00	2520.00	30950	20230630	-74.77	7000	20230728	11.57	30950	-74.77	20230630	7000	11.57	20230728	30950	-74.77	20230630	7000	11.57	20230728	0.20	N	440320	100	9 억		60497	N	N	0	N	00	N
35	20230825	151236	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7730	-80	5	-1.02	755852940	97279	68.31	7750	7920	7660	10150	5470	7810	7769.69	0.62	0	2671	8083	7946	7763	7626	7443	8015	7695	10	2340	100	5460	10	1	9805000	758	-117.12	3.07	12	0.99	-66.00	2520.00	30950	20230630	-75.02	7000	20230728	10.43	30950	-75.02	20230630	7000	10.43	20230728	30950	-75.02	20230630	7000	10.43	20230728	0.20	N	440320	100	9 억		60497	N	N	0	N	00	N
36	20230825	141234	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7750	-60	5	-0.77	667124840	85792	60.24	7750	7920	7660	10150	5470	7810	7775.83	0.62	0	2277	8083	7946	7763	7626	7443	8015	7695	10	2340	100	5460	10	1	9805000	760	-117.42	3.08	12	0.87	-66.00	2520.00	30950	20230630	-74.96	7000	20230728	10.71	30950	-74.96	20230630	7000	10.71	20230728	30950	-74.96	20230630	7000	10.71	20230728	0.20	N	440320	100	9 억		60497	N	N	0	N	00	N
37	20230825	131228	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7760	-50	5	-0.64	588354110	75612	53.09	7750	7920	7660	10150	5470	7810	7780.99	0.62	0	2479	8083	7946	7763	7626	7443	8015	7695	10	2340	100	5460	10	1	9805000	761	-117.58	3.08	12	0.77	-66.00	2520.00	30950	20230630	-74.93	7000	20230728	10.86	30950	-74.93	20230630	7000	10.86	20230728	30950	-74.93	20230630	7000	10.86	20230728	0.20	N	440320	100	9 억		60497	N	N	0	N	00	N
38	20230825	121231	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7750	-60	5	-0.77	533924150	68606	48.17	7750	7920	7660	10150	5470	7810	7782.22	0.62	0	2280	8083	7946	7763	7626	7443	8015	7695	10	2340	100	5460	10	1	9805000	760	-117.42	3.08	12	0.70	-66.00	2520.00	30950	20230630	-74.96	7000	20230728	10.71	30950	-74.96	20230630	7000	10.71	20230728	30950	-74.96	20230630	7000	10.71	20230728	0.20	N	440320	100	9 억		60497	N	N	0	N	00	N
39	20230825	111229	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7760	-50	5	-0.64	460872920	59165	41.55	7750	7920	7660	10150	5470	7810	7789.41	0.62	0	2291	8083	7946	7763	7626	7443	8015	7695	10	2340	100	5460	10	1	9805000	761	-117.58	3.08	12	0.60	-66.00	2520.00	30950	20230630	-74.93	7000	20230728	10.86	30950	-74.93	20230630	7000	10.86	20230728	30950	-74.93	20230630	7000	10.86	20230728	0.20	N	440320	100	9 억		60497	N	N	0	N	00	N
40	20230825	101234	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7820	10	2	0.13	316449290	40495	28.44	7750	7920	7660	10150	5470	7810	7814.60	0.62	0	5958	8083	7946	7763	7626	7443	8015	7695	10	2340	100	5460	10	1	9805000	767	-118.48	3.10	12	0.41	-66.00	2520.00	30950	20230630	-74.73	7000	20230728	11.71	30950	-74.73	20230630	7000	11.71	20230728	30950	-74.73	20230630	7000	11.71	20230728	0.20	N	440320	100	9 억		60497	N	N	0	N	00	N
41	20230825	091227	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7820	10	2	0.13	83026890	10729	7.53	7750	7850	7660	10150	5470	7810	7734.20	0.62	0	747	8083	7946	7763	7626	7443	8015	7695	10	2340	100	5460	10	1	9805000	767	-118.48	3.10	12	0.11	-66.00	2520.00	30950	20230630	-74.73	7000	20230728	11.71	30950	-74.73	20230630	7000	11.71	20230728	30950	-74.73	20230630	7000	11.71	20230728	0.20	N	440320	100	9 억		60497	N	N	0	N	00	N
42	20230824	161221	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7810	210	2	2.76	1078983530	139696	60.12	7610	7900	7580	9880	5320	7600	7723.26	0.56	0	5663	8240	7920	7710	7390	7180	8080	7550	10	2280	100	5320	10	1	9805000	766	-118.33	3.10	12	1.42	-66.00	2520.00	30950	20230630	-74.77	7000	20230728	11.57	30950	-74.77	20230630	7000	11.57	20230728	30950	-74.77	20230630	7000	11.57	20230728	0.24	N	440320	100	9 억		54795	N	N	0	N	00	N
43	20230824	151218	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7820	220	2	2.89	986361320	127831	55.02	7610	7900	7580	9880	5320	7600	7716.32	0.56	0	4041	8240	7920	7710	7390	7180	8080	7550	10	2280	100	5320	10	1	9805000	767	-118.48	3.10	12	1.30	-66.00	2520.00	30950	20230630	-74.73	7000	20230728	11.71	30950	-74.73	20230630	7000	11.71	20230728	30950	-74.73	20230630	7000	11.71	20230728	0.24	N	440320	100	9 억		54795	N	N	0	N	00	N
44	20230824	141221	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7710	110	2	1.45	666275760	86828	37.37	7610	7800	7580	9880	5320	7600	7673.69	0.56	0	-2710	8240	7920	7710	7390	7180	8080	7550	10	2280	100	5320	10	1	9805000	756	-116.82	3.06	12	0.89	-66.00	2520.00	30950	20230630	-75.09	7000	20230728	10.14	30950	-75.09	20230630	7000	10.14	20230728	30950	-75.09	20230630	7000	10.14	20230728	0.24	N	440320	100	9 억		54795	N	N	0	N	00	N
45	20230824	131222	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7660	60	2	0.79	590818080	77026	33.15	7610	7800	7580	9880	5320	7600	7670.56	0.56	0	-4048	8240	7920	7710	7390	7180	8080	7550	10	2280	100	5320	10	1	9805000	751	-116.06	3.04	12	0.79	-66.00	2520.00	30950	20230630	-75.25	7000	20230728	9.43	30950	-75.25	20230630	7000	9.43	20230728	30950	-75.25	20230630	7000	9.43	20230728	0.24	N	440320	100	9 억		54795	N	N	0	N	00	N
46	20230824	121227	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7630	30	2	0.39	533021700	69475	29.90	7610	7800	7580	9880	5320	7600	7672.35	0.56	0	-3673	8240	7920	7710	7390	7180	8080	7550	10	2280	100	5320	10	1	9805000	748	-115.61	3.03	12	0.71	-66.00	2520.00	30950	20230630	-75.35	7000	20230728	9.00	30950	-75.35	20230630	7000	9.00	20230728	30950	-75.35	20230630	7000	9.00	20230728	0.24	N	440320	100	9 억		54795	N	N	0	N	00	N
47	20230824	111218	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7680	80	2	1.05	377317180	49198	21.17	7610	7800	7580	9880	5320	7600	7669.65	0.56	0	-5519	8240	7920	7710	7390	7180	8080	7550	10	2280	100	5320	10	1	9805000	753	-116.36	3.05	12	0.50	-66.00	2520.00	30950	20230630	-75.19	7000	20230728	9.71	30950	-75.19	20230630	7000	9.71	20230728	30950	-75.19	20230630	7000	9.71	20230728	0.24	N	440320	100	9 억		54795	N	N	0	N	00	N
48	20230824	101217	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7630	30	2	0.39	265095390	34502	14.85	7610	7800	7600	9880	5320	7600	7683.98	0.56	0	-3662	8240	7920	7710	7390	7180	8080	7550	10	2280	100	5320	10	1	9805000	748	-115.61	3.03	12	0.35	-66.00	2520.00	30950	20230630	-75.35	7000	20230728	9.00	30950	-75.35	20230630	7000	9.00	20230728	30950	-75.35	20230630	7000	9.00	20230728	0.24	N	440320	100	9 억		54795	N	N	0	N	00	N
49	20230824	091222	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7680	80	2	1.05	90842290	11866	5.11	7610	7740	7600	9880	5320	7600	7656.66	0.56	0	-1379	8240	7920	7710	7390	7180	8080	7550	10	2280	100	5320	10	1	9805000	753	-116.36	3.05	12	0.12	-66.00	2520.00	30950	20230630	-75.19	7000	20230728	9.71	30950	-75.19	20230630	7000	9.71	20230728	30950	-75.19	20230630	7000	9.71	20230728	0.24	N	440320	100	9 억		54795	N	N	0	N	00	N
50	20230823	161214	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7600	70	2	0.93	1737538120	225551	140.51	7530	8030	7500	9780	5280	7530	7703.78	0.52	0	3366	7936	7732	7616	7412	7296	7675	7355	10	2250	100	5270	10	1	9805000	745	-115.15	3.02	12	2.30	-66.00	2520.00	30950	20230630	-75.44	7000	20230728	8.57	30950	-75.44	20230630	7000	8.57	20230728	30950	-75.44	20230630	7000	8.57	20230728	0.21	N	440320	100	9 억		50761	N	N	0	N	00	N
51	20230823	151215	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7550	20	2	0.27	1643904920	213187	132.81	7530	8030	7500	9780	5280	7530	7711.19	0.52	0	572	7936	7732	7616	7412	7296	7675	7355	10	2250	100	5270	10	1	9805000	740	-114.39	3.00	12	2.17	-66.00	2520.00	30950	20230630	-75.61	7000	20230728	7.86	30950	-75.61	20230630	7000	7.86	20230728	30950	-75.61	20230630	7000	7.86	20230728	0.21	N	440320	100	9 억		50761	N	N	0	N	00	N
52	20230823	141220	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7590	60	2	0.80	1515386120	196217	122.23	7530	8030	7500	9780	5280	7530	7723.12	0.52	0	962	7936	7732	7616	7412	7296	7675	7355	10	2250	100	5270	10	1	9805000	744	-115.00	3.01	12	2.00	-66.00	2520.00	30950	20230630	-75.48	7000	20230728	8.43	30950	-75.48	20230630	7000	8.43	20230728	30950	-75.48	20230630	7000	8.43	20230728	0.21	N	440320	100	9 억		50761	N	N	0	N	00	N
53	20230823	131211	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7700	170	2	2.26	1338691950	173006	107.77	7530	8030	7500	9780	5280	7530	7737.97	0.52	0	4758	7936	7732	7616	7412	7296	7675	7355	10	2250	100	5270	10	1	9805000	755	-116.67	3.06	12	1.76	-66.00	2520.00	30950	20230630	-75.12	7000	20230728	10.00	30950	-75.12	20230630	7000	10.00	20230728	30950	-75.12	20230630	7000	10.00	20230728	0.21	N	440320	100	9 억		50761	N	N	0	N	00	N
54	20230823	121222	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7760	230	2	3.05	1240984000	160327	99.88	7530	8030	7500	9780	5280	7530	7740.48	0.52	0	10326	7936	7732	7616	7412	7296	7675	7355	10	2250	100	5270	10	1	9805000	761	-117.58	3.08	12	1.64	-66.00	2520.00	30950	20230630	-74.93	7000	20230728	10.86	30950	-74.93	20230630	7000	10.86	20230728	30950	-74.93	20230630	7000	10.86	20230728	0.21	N	440320	100	9 억		50761	N	N	0	N	00	N
55	20230823	111216	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7800	270	2	3.59	1006525370	130248	81.14	7530	8030	7500	9780	5280	7530	7727.93	0.52	0	11750	7936	7732	7616	7412	7296	7675	7355	10	2250	100	5270	10	1	9805000	765	-118.18	3.10	12	1.33	-66.00	2520.00	30950	20230630	-74.80	7000	20230728	11.43	30950	-74.80	20230630	7000	11.43	20230728	30950	-74.80	20230630	7000	11.43	20230728	0.21	N	440320	100	9 억		50761	N	N	0	N	00	N
56	20230823	101216	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7620	90	2	1.20	471633880	61867	38.54	7530	7800	7500	9780	5280	7530	7623.52	0.52	0	6599	7936	7732	7616	7412	7296	7675	7355	10	2250	100	5270	10	1	9805000	747	-115.45	3.02	12	0.63	-66.00	2520.00	30950	20230630	-75.38	7000	20230728	8.86	30950	-75.38	20230630	7000	8.86	20230728	30950	-75.38	20230630	7000	8.86	20230728	0.21	N	440320	100	9 억		50761	N	N	0	N	00	N
57	20230823	091226	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7570	40	2	0.53	75748590	10048	6.26	7530	7660	7500	9780	5280	7530	7538.77	0.52	0	-1228	7936	7732	7616	7412	7296	7675	7355	10	2250	100	5270	10	1	9805000	742	-114.70	3.00	12	0.10	-66.00	2520.00	30950	20230630	-75.54	7000	20230728	8.14	30950	-75.54	20230630	7000	8.14	20230728	30950	-75.54	20230630	7000	8.14	20230728	0.21	N	440320	100	9 억		50761	N	N	0	N	00	N
58	20230822	161208	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7530	-140	5	-1.83	1196587690	157424	120.89	7820	7820	7500	9970	5370	7670	7601.08	0.44	0	7648	8116	7892	7726	7502	7336	7810	7420	10	2300	100	5360	10	1	9805000	738	-114.09	2.99	12	1.61	-66.00	2520.00	30950	20230630	-75.67	7000	20230728	7.57	30950	-75.67	20230630	7000	7.57	20230728	30950	-75.67	20230630	7000	7.57	20230728	0.21	N	440320	100	9 억		42750	N	N	0	N	00	N
59	20230822	151209	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7560	-110	5	-1.43	1095257240	143979	110.56	7820	7820	7500	9970	5370	7670	7607.06	0.44	0	6371	8116	7892	7726	7502	7336	7810	7420	10	2300	100	5360	10	1	9805000	741	-114.55	3.00	12	1.47	-66.00	2520.00	30950	20230630	-75.57	7000	20230728	8.00	30950	-75.57	20230630	7000	8.00	20230728	30950	-75.57	20230630	7000	8.00	20230728	0.21	N	440320	100	9 억		42750	N	N	0	N	00	N
60	20230822	141209	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7610	-60	5	-0.78	950857250	124912	95.92	7820	7820	7500	9970	5370	7670	7612.22	0.44	0	7095	8116	7892	7726	7502	7336	7810	7420	10	2300	100	5360	10	1	9805000	746	-115.30	3.02	12	1.27	-66.00	2520.00	30950	20230630	-75.41	7000	20230728	8.71	30950	-75.41	20230630	7000	8.71	20230728	30950	-75.41	20230630	7000	8.71	20230728	0.21	N	440320	100	9 억		42750	N	N	0	N	00	N
61	20230822	131206	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7640	-30	5	-0.39	862923610	113366	87.06	7820	7820	7500	9970	5370	7670	7611.84	0.44	0	7890	8116	7892	7726	7502	7336	7810	7420	10	2300	100	5360	10	1	9805000	749	-115.76	3.03	12	1.16	-66.00	2520.00	30950	20230630	-75.32	7000	20230728	9.14	30950	-75.32	20230630	7000	9.14	20230728	30950	-75.32	20230630	7000	9.14	20230728	0.21	N	440320	100	9 억		42750	N	N	0	N	00	N
62	20230822	121151	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7610	-60	5	-0.78	684929770	90202	69.27	7820	7820	7500	9970	5370	7670	7593.29	0.44	0	-422	8116	7892	7726	7502	7336	7810	7420	10	2300	100	5360	10	1	9805000	746	-115.30	3.02	12	0.92	-66.00	2520.00	30950	20230630	-75.41	7000	20230728	8.71	30950	-75.41	20230630	7000	8.71	20230728	30950	-75.41	20230630	7000	8.71	20230728	0.21	N	440320	100	9 억		42750	N	N	0	N	00	N
63	20230822	111205	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7530	-140	5	-1.83	615971910	81101	62.28	7820	7820	7500	9970	5370	7670	7595.12	0.44	0	-555	8116	7892	7726	7502	7336	7810	7420	10	2300	100	5360	10	1	9805000	738	-114.09	2.99	12	0.83	-66.00	2520.00	30950	20230630	-75.67	7000	20230728	7.57	30950	-75.67	20230630	7000	7.57	20230728	30950	-75.67	20230630	7000	7.57	20230728	0.21	N	440320	100	9 억		42750	N	N	0	N	00	N
64	20230822	101204	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7560	-110	5	-1.43	442438730	58117	44.63	7820	7820	7500	9970	5370	7670	7612.90	0.44	0	-2316	8116	7892	7726	7502	7336	7810	7420	10	2300	100	5360	10	1	9805000	741	-114.55	3.00	12	0.59	-66.00	2520.00	30950	20230630	-75.57	7000	20230728	8.00	30950	-75.57	20230630	7000	8.00	20230728	30950	-75.57	20230630	7000	8.00	20230728	0.21	N	440320	100	9 억		42750	N	N	0	N	00	N
65	20230822	091201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7720	50	2	0.65	111793900	14474	11.11	7820	7820	7630	9970	5370	7670	7723.77	0.44	0	-400	8116	7892	7726	7502	7336	7810	7420	10	2300	100	5360	10	1	9805000	757	-116.97	3.06	12	0.15	-66.00	2520.00	30950	20230630	-75.06	7000	20230728	10.29	30950	-75.06	20230630	7000	10.29	20230728	30950	-75.06	20230630	7000	10.29	20230728	0.21	N	440320	100	9 억		42750	N	N	0	N	00	N
66	20230821	161200	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7670	-40	5	-0.52	990871640	128122	45.61	7700	7950	7560	10020	5400	7710	7734.34	0.40	0	3743	8470	8090	7880	7500	7290	7985	7395	10	2310	100	5390	10	1	9805000	752	-116.21	3.04	12	1.31	-66.00	2520.00	30950	20230630	-75.22	7000	20230728	9.57	30950	-75.22	20230630	7000	9.57	20230728	30950	-75.22	20230630	7000	9.57	20230728	0.22	N	440320	100	9 억		39179	N	N	0	N	00	N
67	20230821	151208	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7700	-10	5	-0.13	933667760	120672	42.95	7700	7950	7560	10020	5400	7710	7737.24	0.40	0	3414	8470	8090	7880	7500	7290	7985	7395	10	2310	100	5390	10	1	9805000	755	-116.67	3.06	12	1.23	-66.00	2520.00	30950	20230630	-75.12	7000	20230728	10.00	30950	-75.12	20230630	7000	10.00	20230728	30950	-75.12	20230630	7000	10.00	20230728	0.22	N	440320	100	9 억		39179	N	N	0	N	00	N
68	20230821	141201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7700	-10	5	-0.13	820134610	105952	37.71	7700	7950	7560	10020	5400	7710	7740.64	0.40	0	3610	8470	8090	7880	7500	7290	7985	7395	10	2310	100	5390	10	1	9805000	755	-116.67	3.06	12	1.08	-66.00	2520.00	30950	20230630	-75.12	7000	20230728	10.00	30950	-75.12	20230630	7000	10.00	20230728	30950	-75.12	20230630	7000	10.00	20230728	0.22	N	440320	100	9 억		39179	N	N	0	N	00	N
69	20230821	131217	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7740	30	2	0.39	741296570	95745	34.08	7700	7950	7560	10020	5400	7710	7742.42	0.40	0	2347	8470	8090	7880	7500	7290	7985	7395	10	2310	100	5390	10	1	9805000	759	-117.27	3.07	12	0.98	-66.00	2520.00	30950	20230630	-74.99	7000	20230728	10.57	30950	-74.99	20230630	7000	10.57	20230728	30950	-74.99	20230630	7000	10.57	20230728	0.22	N	440320	100	9 억		39179	N	N	0	N	00	N
70	20230821	121212	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7740	30	2	0.39	696749780	89976	32.03	7700	7950	7560	10020	5400	7710	7743.74	0.40	0	1571	8470	8090	7880	7500	7290	7985	7395	10	2310	100	5390	10	1	9805000	759	-117.27	3.07	12	0.92	-66.00	2520.00	30950	20230630	-74.99	7000	20230728	10.57	30950	-74.99	20230630	7000	10.57	20230728	30950	-74.99	20230630	7000	10.57	20230728	0.22	N	440320	100	9 억		39179	N	N	0	N	00	N
71	20230821	111201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7890	180	2	2.33	581308730	75187	26.76	7700	7950	7560	10020	5400	7710	7731.52	0.40	0	1855	8470	8090	7880	7500	7290	7985	7395	10	2310	100	5390	10	1	9805000	774	-119.55	3.13	12	0.77	-66.00	2520.00	30950	20230630	-74.51	7000	20230728	12.71	30950	-74.51	20230630	7000	12.71	20230728	30950	-74.51	20230630	7000	12.71	20230728	0.22	N	440320	100	9 억		39179	N	N	0	N	00	N
72	20230821	101200	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7720	10	2	0.13	375402610	48876	17.40	7700	7840	7560	10020	5400	7710	7680.69	0.40	0	2611	8470	8090	7880	7500	7290	7985	7395	10	2310	100	5390	10	1	9805000	757	-116.97	3.06	12	0.50	-66.00	2520.00	30950	20230630	-75.06	7000	20230728	10.29	30950	-75.06	20230630	7000	10.29	20230728	30950	-75.06	20230630	7000	10.29	20230728	0.22	N	440320	100	9 억		39179	N	N	0	N	00	N
73	20230821	091211	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7610	-100	5	-1.30	119809210	15579	5.55	7700	7840	7610	10020	5400	7710	7690.38	0.40	0	-956	8470	8090	7880	7500	7290	7985	7395	10	2310	100	5390	10	1	9805000	746	-115.30	3.02	12	0.16	-66.00	2520.00	30950	20230630	-75.41	7000	20230728	8.71	30950	-75.41	20230630	7000	8.71	20230728	30950	-75.41	20230630	7000	8.71	20230728	0.22	N	440320	100	9 억		39179	N	N	0	N	00	N
74	20230818	161201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7710	-320	5	-3.99	2165967480	272444	69.33	7840	8260	7670	10430	5630	8030	7951.69	0.17	0	23859	8923	8476	8153	7706	7383	8315	7545	10	2400	100	5620	10	1	9805000	756	-116.82	3.06	12	2.78	-66.00	2520.00	30950	20230630	-75.09	7000	20230728	10.14	30950	-75.09	20230630	7000	10.14	20230728	30950	-75.09	20230630	7000	10.14	20230728	0.26	N	440320	100	9 억		16674	N	N	0	N	00	N
75	20230818	151150	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7760	-270	5	-3.36	1974128150	247622	63.01	7840	8260	7670	10430	5630	8030	7972.34	0.17	0	17627	8923	8476	8153	7706	7383	8315	7545	10	2400	100	5620	10	1	9805000	761	-117.58	3.08	12	2.53	-66.00	2520.00	30950	20230630	-74.93	7000	20230728	10.86	30950	-74.93	20230630	7000	10.86	20230728	30950	-74.93	20230630	7000	10.86	20230728	0.26	N	440320	100	9 억		16674	N	N	0	N	00	N
76	20230818	141202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7880	-150	5	-1.87	1694640990	211813	53.90	7840	8260	7670	10430	5630	8030	8000.64	0.17	0	10572	8923	8476	8153	7706	7383	8315	7545	10	2400	100	5620	10	1	9805000	773	-119.39	3.13	12	2.16	-66.00	2520.00	30950	20230630	-74.54	7000	20230728	12.57	30950	-74.54	20230630	7000	12.57	20230728	30950	-74.54	20230630	7000	12.57	20230728	0.26	N	440320	100	9 억		16674	N	N	0	N	00	N
77	20230818	131153	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7940	-90	5	-1.12	1540802840	192309	48.94	7840	8260	7670	10430	5630	8030	8012.12	0.17	0	9711	8923	8476	8153	7706	7383	8315	7545	10	2400	100	5620	10	1	9805000	779	-120.30	3.15	12	1.96	-66.00	2520.00	30950	20230630	-74.35	7000	20230728	13.43	30950	-74.35	20230630	7000	13.43	20230728	30950	-74.35	20230630	7000	13.43	20230728	0.26	N	440320	100	9 억		16674	N	N	0	N	00	N
78	20230818	121206	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7980	-50	5	-0.62	1336423930	166551	42.38	7840	8260	7670	10430	5630	8030	8024.11	0.17	0	12183	8923	8476	8153	7706	7383	8315	7545	10	2400	100	5620	10	1	9805000	782	-120.91	3.17	12	1.70	-66.00	2520.00	30950	20230630	-74.22	7000	20230728	14.00	30950	-74.22	20230630	7000	14.00	20230728	30950	-74.22	20230630	7000	14.00	20230728	0.26	N	440320	100	9 억		16674	N	N	0	N	00	N
79	20230818	111156	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8050	20	2	0.25	1174783320	146434	37.26	7840	8260	7670	10430	5630	8030	8022.61	0.17	0	17640	8923	8476	8153	7706	7383	8315	7545	10	2400	100	5620	10	1	9805000	789	-121.97	3.19	12	1.49	-66.00	2520.00	30950	20230630	-73.99	7000	20230728	15.00	30950	-73.99	20230630	7000	15.00	20230728	30950	-73.99	20230630	7000	15.00	20230728	0.26	N	440320	100	9 억		16674	N	N	0	N	00	N
80	20230818	101203	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8060	30	2	0.37	892262680	111542	28.38	7840	8260	7670	10430	5630	8030	7999.34	0.17	0	8429	8923	8476	8153	7706	7383	8315	7545	10	2400	100	5620	10	1	9805000	790	-122.12	3.20	12	1.14	-66.00	2520.00	30950	20230630	-73.96	7000	20230728	15.14	30950	-73.96	20230630	7000	15.14	20230728	30950	-73.96	20230630	7000	15.14	20230728	0.26	N	440320	100	9 억		16674	N	N	0	N	00	N
81	20230818	091208	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7840	-190	5	-2.37	239838860	30883	7.86	7840	7870	7670	10430	5630	8030	7765.93	0.17	0	5817	8923	8476	8153	7706	7383	8315	7545	10	2400	100	5620	10	1	9805000	769	-118.79	3.11	12	0.31	-66.00	2520.00	30950	20230630	-74.67	7000	20230728	12.00	30950	-74.67	20230630	7000	12.00	20230728	30950	-74.67	20230630	7000	12.00	20230728	0.26	N	440320	100	9 억		16674	N	N	0	N	00	N
82	20230817	161203	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8030	-570	5	-6.63	3099565300	384797	71.32	8570	8600	7830	11180	6020	8600	8055.14	0.02	0	15915	9540	9070	8800	8330	8060	8935	8195	10	2580	100	6020	10	1	9805000	787	-121.67	3.19	12	3.92	-66.00	2520.00	30950	20230630	-74.05	7000	20230728	14.71	30950	-74.05	20230630	7000	14.71	20230728	30950	-74.05	20230630	7000	14.71	20230728	0.36	N	440320	100	9 억		1677	N	N	0	N	00	N
83	20230817	151209	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8070	-530	5	-6.16	3024474070	375465	69.59	8570	8600	7830	11180	6020	8600	8055.28	0.02	0	17027	9540	9070	8800	8330	8060	8935	8195	10	2580	100	6020	10	1	9805000	791	-122.27	3.20	12	3.83	-66.00	2520.00	30950	20230630	-73.93	7000	20230728	15.29	30950	-73.93	20230630	7000	15.29	20230728	30950	-73.93	20230630	7000	15.29	20230728	0.36	N	440320	100	9 억		1677	N	N	0	N	00	N
84	20230817	141203	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8060	-540	5	-6.28	2656590010	329835	61.13	8570	8600	7830	11180	6020	8600	8054.30	0.02	0	22999	9540	9070	8800	8330	8060	8935	8195	10	2580	100	6020	10	1	9805000	790	-122.12	3.20	12	3.36	-66.00	2520.00	30950	20230630	-73.96	7000	20230728	15.14	30950	-73.96	20230630	7000	15.14	20230728	30950	-73.96	20230630	7000	15.14	20230728	0.36	N	440320	100	9 억		1677	N	N	0	N	00	N
85	20230817	131155	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8000	-600	5	-6.98	2428057290	301143	55.82	8570	8600	7830	11180	6020	8600	8062.81	0.02	0	15877	9540	9070	8800	8330	8060	8935	8195	10	2580	100	6020	10	1	9805000	784	-121.21	3.17	12	3.07	-66.00	2520.00	30950	20230630	-74.15	7000	20230728	14.29	30950	-74.15	20230630	7000	14.29	20230728	30950	-74.15	20230630	7000	14.29	20230728	0.36	N	440320	100	9 억		1677	N	N	0	N	00	N
86	20230817	121158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8010	-590	5	-6.86	2243953150	278144	51.55	8570	8600	7830	11180	6020	8600	8067.60	0.02	0	19937	9540	9070	8800	8330	8060	8935	8195	10	2580	100	6020	10	1	9805000	785	-121.36	3.18	12	2.84	-66.00	2520.00	30950	20230630	-74.12	7000	20230728	14.43	30950	-74.12	20230630	7000	14.43	20230728	30950	-74.12	20230630	7000	14.43	20230728	0.36	N	440320	100	9 억		1677	N	N	0	N	00	N
87	20230817	111159	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7960	-640	5	-7.44	2013102380	249289	46.21	8570	8600	7830	11180	6020	8600	8075.38	0.02	0	25877	9540	9070	8800	8330	8060	8935	8195	10	2580	100	6020	10	1	9805000	780	-120.61	3.16	12	2.54	-66.00	2520.00	30950	20230630	-74.28	7000	20230728	13.71	30950	-74.28	20230630	7000	13.71	20230728	30950	-74.28	20230630	7000	13.71	20230728	0.36	N	440320	100	9 억		1677	N	N	0	N	00	N
88	20230817	101154	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7980	-620	5	-7.21	1591290910	195971	36.32	8570	8600	7930	11180	6020	8600	8120.03	0.02	0	20676	9540	9070	8800	8330	8060	8935	8195	10	2580	100	6020	10	1	9805000	782	-120.91	3.17	12	2.00	-66.00	2520.00	30950	20230630	-74.22	7000	20230728	14.00	30950	-74.22	20230630	7000	14.00	20230728	30950	-74.22	20230630	7000	14.00	20230728	0.36	N	440320	100	9 억		1677	N	N	0	N	00	N
89	20230817	091152	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8200	-400	5	-4.65	363352000	43836	8.12	8570	8600	8110	11180	6020	8600	8288.89	0.02	0	9782	9540	9070	8800	8330	8060	8935	8195	10	2580	100	6020	10	1	9805000	804	-124.24	3.25	12	0.45	-66.00	2520.00	30950	20230630	-73.51	7000	20230728	17.14	30950	-73.51	20230630	7000	17.14	20230728	30950	-73.51	20230630	7000	17.14	20230728	0.36	N	440320	100	9 억		1677	N	N	0	N	00	N
90	20230816	161158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8600	-870	5	-9.19	4683992610	533804	32.13	9260	9270	8530	12310	6630	9470	8774.85	0.41	0	-38951	10696	10082	9776	9162	8856	9930	9010	10	2840	100	6620	10	1	9805000	843	-130.30	3.41	12	5.44	-66.00	2520.00	30950	20230630	-72.21	7000	20230728	22.86	30950	-72.21	20230630	7000	22.86	20230728	30950	-72.21	20230630	7000	22.86	20230728	0.36	N	440320	100	9 억		40628	N	N	0	N	00	N
91	20230816	151200	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8620	-850	5	-8.98	4473352460	509206	30.65	9260	9270	8550	12310	6630	9470	8784.94	0.41	0	-39646	10696	10082	9776	9162	8856	9930	9010	10	2840	100	6620	10	1	9805000	845	-130.61	3.42	12	5.19	-66.00	2520.00	30950	20230630	-72.15	7000	20230728	23.14	30950	-72.15	20230630	7000	23.14	20230728	30950	-72.15	20230630	7000	23.14	20230728	0.36	N	440320	100	9 억		40628	N	N	0	N	00	N
92	20230816	141157	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8600	-870	5	-9.19	4197100080	477169	28.72	9260	9270	8550	12310	6630	9470	8795.81	0.41	0	-35018	10696	10082	9776	9162	8856	9930	9010	10	2840	100	6620	10	1	9805000	843	-130.30	3.41	12	4.87	-66.00	2520.00	30950	20230630	-72.21	7000	20230728	22.86	30950	-72.21	20230630	7000	22.86	20230728	30950	-72.21	20230630	7000	22.86	20230728	0.36	N	440320	100	9 억		40628	N	N	0	N	00	N
93	20230816	131155	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8680	-790	5	-8.34	3702341100	419754	25.27	9260	9270	8550	12310	6630	9470	8820.24	0.41	0	-36802	10696	10082	9776	9162	8856	9930	9010	10	2840	100	6620	10	1	9805000	851	-131.52	3.44	12	4.28	-66.00	2520.00	30950	20230630	-71.95	7000	20230728	24.00	30950	-71.95	20230630	7000	24.00	20230728	30950	-71.95	20230630	7000	24.00	20230728	0.36	N	440320	100	9 억		40628	N	N	0	N	00	N
94	20230816	121213	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8700	-770	5	-8.13	3545927690	401715	24.18	9260	9270	8550	12310	6630	9470	8826.95	0.41	0	-36096	10696	10082	9776	9162	8856	9930	9010	10	2840	100	6620	10	1	9805000	853	-131.82	3.45	12	4.10	-66.00	2520.00	30950	20230630	-71.89	7000	20230728	24.29	30950	-71.89	20230630	7000	24.29	20230728	30950	-71.89	20230630	7000	24.29	20230728	0.36	N	440320	100	9 억		40628	N	N	0	N	00	N
95	20230816	111210	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8720	-750	5	-7.92	2912116140	328527	19.78	9260	9270	8650	12310	6630	9470	8864.13	0.41	0	-21037	10696	10082	9776	9162	8856	9930	9010	10	2840	100	6620	10	1	9805000	855	-132.12	3.46	12	3.35	-66.00	2520.00	30950	20230630	-71.83	7000	20230728	24.57	30950	-71.83	20230630	7000	24.57	20230728	30950	-71.83	20230630	7000	24.57	20230728	0.36	N	440320	100	9 억		40628	N	N	0	N	00	N
96	20230816	101200	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8710	-760	5	-8.03	2424088180	272695	16.42	9260	9270	8650	12310	6630	9470	8889.34	0.41	0	-13166	10696	10082	9776	9162	8856	9930	9010	10	2840	100	6620	10	1	9805000	854	-131.97	3.46	12	2.78	-66.00	2520.00	30950	20230630	-71.86	7000	20230728	24.43	30950	-71.86	20230630	7000	24.43	20230728	30950	-71.86	20230630	7000	24.43	20230728	0.36	N	440320	100	9 억		40628	N	N	0	N	00	N
97	20230816	091153	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8970	-500	5	-5.28	685663870	75522	4.55	9260	9270	8920	12310	6630	9470	9078.92	0.41	0	7641	10696	10082	9776	9162	8856	9930	9010	10	2840	100	6620	10	1	9805000	880	-135.91	3.56	12	0.77	-66.00	2520.00	30950	20230630	-71.02	7000	20230728	28.14	30950	-71.02	20230630	7000	28.14	20230728	30950	-71.02	20230630	7000	28.14	20230728	0.36	N	440320	100	9 억		40628	N	N	0	N	00	N
98	20230814	161142	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9470	-80	5	-0.84	16173497140	1647562	93.53	9650	10390	9470	12410	6690	9550	9818.87	2.47	0	-208699	10503	10026	9263	8786	8023	10265	9025	10	2860	100	6680	10	1	9805000	929	-143.48	3.76	12	16.80	-66.00	2520.00	30950	20230630	-69.40	7000	20230728	35.29	30950	-69.40	20230630	7000	35.29	20230728	30950	-69.40	20230630	7000	35.29	20230728	0.39	N	440320	100	9 억		242277	N	N	0	N	00	N
99	20230814	151140	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9540	-10	5	-0.10	15652346870	1592659	90.41	9650	10390	9510	12410	6690	9550	9829.51	2.47	0	-208832	10503	10026	9263	8786	8023	10265	9025	10	2860	100	6680	10	1	9805000	935	-144.55	3.79	12	16.24	-66.00	2520.00	30950	20230630	-69.18	7000	20230728	36.29	30950	-69.18	20230630	7000	36.29	20230728	30950	-69.18	20230630	7000	36.29	20230728	0.39	N	440320	100	9 억		242277	N	N	0	N	00	N
100	20230814	141143	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9570	20	2	0.21	14994147250	1523790	86.50	9650	10390	9510	12410	6690	9550	9841.90	2.47	0	-201464	10503	10026	9263	8786	8023	10265	9025	10	2860	100	6680	10	1	9805000	938	-145.00	3.80	12	15.54	-66.00	2520.00	30950	20230630	-69.08	7000	20230728	36.71	30950	-69.08	20230630	7000	36.71	20230728	30950	-69.08	20230630	7000	36.71	20230728	0.39	N	440320	100	9 억		242277	N	N	0	N	00	N
101	20230814	131129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9570	20	2	0.21	14253947340	1446899	82.14	9650	10390	9510	12410	6690	9550	9853.41	2.47	0	-205782	10503	10026	9263	8786	8023	10265	9025	10	2860	100	6680	10	1	9805000	938	-145.00	3.80	12	14.76	-66.00	2520.00	30950	20230630	-69.08	7000	20230728	36.71	30950	-69.08	20230630	7000	36.71	20230728	30950	-69.08	20230630	7000	36.71	20230728	0.39	N	440320	100	9 억		242277	N	N	0	N	00	N
102	20230814	121139	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9600	50	2	0.52	13844043710	1404069	79.71	9650	10390	9510	12410	6690	9550	9862.10	2.47	0	-201738	10503	10026	9263	8786	8023	10265	9025	10	2860	100	6680	10	1	9805000	941	-145.45	3.81	12	14.32	-66.00	2520.00	30950	20230630	-68.98	7000	20230728	37.14	30950	-68.98	20230630	7000	37.14	20230728	30950	-68.98	20230630	7000	37.14	20230728	0.39	N	440320	100	9 억		242277	N	N	0	N	00	N
103	20230814	111131	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9640	90	2	0.94	12879561710	1303839	74.02	9650	10390	9510	12410	6690	9550	9880.65	2.47	0	-183979	10503	10026	9263	8786	8023	10265	9025	10	2860	100	6680	10	1	9805000	945	-146.06	3.83	12	13.30	-66.00	2520.00	30950	20230630	-68.85	7000	20230728	37.71	30950	-68.85	20230630	7000	37.71	20230728	30950	-68.85	20230630	7000	37.71	20230728	0.39	N	440320	100	9 억		242277	N	N	0	N	00	N
104	20230814	101136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9590	40	2	0.42	11921960140	1204582	68.38	9650	10390	9510	12410	6690	9550	9900.00	2.47	0	-173700	10503	10026	9263	8786	8023	10265	9025	10	2860	100	6680	10	1	9805000	940	-145.30	3.81	12	12.29	-66.00	2520.00	30950	20230630	-69.01	7000	20230728	37.00	30950	-69.01	20230630	7000	37.00	20230728	30950	-69.01	20230630	7000	37.00	20230728	0.39	N	440320	100	9 억		242277	N	N	0	N	00	N
105	20230814	091131	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10100	550	2	5.76	6512116770	649886	36.89	9650	10390	9650	12410	6690	9550	10027.54	2.47	0	-6913	10503	10026	9263	8786	8023	10265	9025	10	2860	100	6680	10	1	9805000	990	-153.03	4.01	12	6.63	-66.00	2520.00	30950	20230630	-67.37	7000	20230728	44.29	30950	-67.37	20230630	7000	44.29	20230728	30950	-67.37	20230630	7000	44.29	20230728	0.39	N	440320	100	9 억		242277	N	N	0	N	00	N
106	20230811	161131	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9550	650	2	7.30	16066036320	1733796	354.02	8890	9740	8500	11570	6230	8900	9264.14	0.77	0	173245	9473	9186	8983	8696	8493	9085	8595	10	2670	100	6230	10	1	9805000	936	-144.70	3.79	12	17.68	-66.00	2520.00	30950	20230630	-69.14	7000	20230728	36.43	30950	-69.14	20230630	7000	36.43	20230728	30950	-69.14	20230630	7000	36.43	20230728	0.28	N	440320	100	9 억		75929	N	N	0	N	00	N
107	20230811	151125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9500	600	2	6.74	13618324000	1478668	301.93	8890	9550	8500	11570	6230	8900	9210.12	0.77	0	189037	9473	9186	8983	8696	8493	9085	8595	10	2670	100	6230	10	1	9805000	931	-143.94	3.77	12	15.08	-66.00	2520.00	30950	20230630	-69.31	7000	20230728	35.71	30950	-69.31	20230630	7000	35.71	20230728	30950	-69.31	20230630	7000	35.71	20230728	0.28	N	440320	100	9 억		75929	N	N	0	N	00	N
108	20230811	141122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9150	250	2	2.81	9474444270	1038907	212.13	8890	9480	8500	11570	6230	8900	9119.89	0.77	0	93480	9473	9186	8983	8696	8493	9085	8595	10	2670	100	6230	10	1	9805000	897	-138.64	3.63	12	10.60	-66.00	2520.00	30950	20230630	-70.44	7000	20230728	30.71	30950	-70.44	20230630	7000	30.71	20230728	30950	-70.44	20230630	7000	30.71	20230728	0.28	N	440320	100	9 억		75929	N	N	0	N	00	N
109	20230811	131123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9340	440	2	4.94	8307358170	912561	186.33	8890	9480	8500	11570	6230	8900	9103.62	0.77	0	91311	9473	9186	8983	8696	8493	9085	8595	10	2670	100	6230	10	1	9805000	916	-141.52	3.71	12	9.31	-66.00	2520.00	30950	20230630	-69.82	7000	20230728	33.43	30950	-69.82	20230630	7000	33.43	20230728	30950	-69.82	20230630	7000	33.43	20230728	0.28	N	440320	100	9 억		75929	N	N	0	N	00	N
110	20230811	121113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9090	190	2	2.13	4410734980	493155	100.70	8890	9170	8500	11570	6230	8900	8944.02	0.77	0	80412	9473	9186	8983	8696	8493	9085	8595	10	2670	100	6230	10	1	9805000	891	-137.73	3.61	12	5.03	-66.00	2520.00	30950	20230630	-70.63	7000	20230728	29.86	30950	-70.63	20230630	7000	29.86	20230728	30950	-70.63	20230630	7000	29.86	20230728	0.28	N	440320	100	9 억		75929	N	N	0	N	00	N
111	20230811	111114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9020	120	2	1.35	3989364900	446772	91.23	8890	9170	8500	11570	6230	8900	8929.39	0.77	0	78776	9473	9186	8983	8696	8493	9085	8595	10	2670	100	6230	10	1	9805000	884	-136.67	3.58	12	4.56	-66.00	2520.00	30950	20230630	-70.86	7000	20230728	28.86	30950	-70.86	20230630	7000	28.86	20230728	30950	-70.86	20230630	7000	28.86	20230728	0.28	N	440320	100	9 억		75929	N	N	0	N	00	N
112	20230811	101107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8700	-200	5	-2.25	2609107580	293622	59.95	8890	9170	8500	11570	6230	8900	8885.88	0.77	0	52591	9473	9186	8983	8696	8493	9085	8595	10	2670	100	6230	10	1	9805000	853	-131.82	3.45	12	2.99	-66.00	2520.00	30950	20230630	-71.89	7000	20230728	24.29	30950	-71.89	20230630	7000	24.29	20230728	30950	-71.89	20230630	7000	24.29	20230728	0.28	N	440320	100	9 억		75929	N	N	0	N	00	N
113	20230811	091122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9100	200	2	2.25	625593940	69707	14.23	8890	9150	8710	11570	6230	8900	8975.95	0.77	0	8194	9473	9186	8983	8696	8493	9085	8595	10	2670	100	6230	10	1	9805000	892	-137.88	3.61	12	0.71	-66.00	2520.00	30950	20230630	-70.60	7000	20230728	30.00	30950	-70.60	20230630	7000	30.00	20230728	30950	-70.60	20230630	7000	30.00	20230728	0.28	N	440320	100	9 억		75929	N	N	0	N	00	N
114	20230810	161109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8900	-350	5	-3.78	4312748100	481525	25.40	9250	9270	8780	12020	6480	9250	8956.37	0.97	0	-26335	10003	9626	9143	8766	8283	9815	8955	10	2770	100	6470	10	1	9805000	873	-134.85	3.53	12	4.91	-66.00	2520.00	30950	20230630	-71.24	7000	20230728	27.14	30950	-71.24	20230630	7000	27.14	20230728	30950	-71.24	20230630	7000	27.14	20230728	0.15	N	440320	100	9 억		95491	N	N	0	N	00	N
115	20230810	151106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8900	-350	5	-3.78	4010937970	447653	23.61	9250	9270	8780	12020	6480	9250	8959.78	0.97	0	-25484	10003	9626	9143	8766	8283	9815	8955	10	2770	100	6470	10	1	9805000	873	-134.85	3.53	12	4.57	-66.00	2520.00	30950	20230630	-71.24	7000	20230728	27.14	30950	-71.24	20230630	7000	27.14	20230728	30950	-71.24	20230630	7000	27.14	20230728	0.15	N	440320	100	9 억		95491	N	N	0	N	00	N
116	20230810	141106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8920	-330	5	-3.57	3676590950	410201	21.63	9250	9270	8780	12020	6480	9250	8962.75	0.97	0	-19225	10003	9626	9143	8766	8283	9815	8955	10	2770	100	6470	10	1	9805000	875	-135.15	3.54	12	4.18	-66.00	2520.00	30950	20230630	-71.18	7000	20230728	27.43	30950	-71.18	20230630	7000	27.43	20230728	30950	-71.18	20230630	7000	27.43	20230728	0.15	N	440320	100	9 억		95491	N	N	0	N	00	N
117	20230810	131056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8900	-350	5	-3.78	3363520060	374884	19.77	9250	9270	8780	12020	6480	9250	8972.00	0.97	0	-15533	10003	9626	9143	8766	8283	9815	8955	10	2770	100	6470	10	1	9805000	873	-134.85	3.53	12	3.82	-66.00	2520.00	30950	20230630	-71.24	7000	20230728	27.14	30950	-71.24	20230630	7000	27.14	20230728	30950	-71.24	20230630	7000	27.14	20230728	0.15	N	440320	100	9 억		95491	N	N	0	N	00	N
118	20230810	121117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8980	-270	5	-2.92	3016773320	335964	17.72	9250	9270	8780	12020	6480	9250	8979.28	0.97	0	-23337	10003	9626	9143	8766	8283	9815	8955	10	2770	100	6470	10	1	9805000	880	-136.06	3.56	12	3.43	-66.00	2520.00	30950	20230630	-70.99	7000	20230728	28.29	30950	-70.99	20230630	7000	28.29	20230728	30950	-70.99	20230630	7000	28.29	20230728	0.15	N	440320	100	9 억		95491	N	N	0	N	00	N
119	20230810	111118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8940	-310	5	-3.35	2677089120	297944	15.71	9250	9270	8780	12020	6480	9250	8985.01	0.97	0	-21583	10003	9626	9143	8766	8283	9815	8955	10	2770	100	6470	10	1	9805000	877	-135.45	3.55	12	3.04	-66.00	2520.00	30950	20230630	-71.11	7000	20230728	27.71	30950	-71.11	20230630	7000	27.71	20230728	30950	-71.11	20230630	7000	27.71	20230728	0.15	N	440320	100	9 억		95491	N	N	0	N	00	N
120	20230810	101113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8850	-400	5	-4.32	2239081250	248469	13.10	9250	9270	8820	12020	6480	9250	9011.30	0.97	0	-15924	10003	9626	9143	8766	8283	9815	8955	10	2770	100	6470	10	1	9805000	868	-134.09	3.51	12	2.53	-66.00	2520.00	30950	20230630	-71.41	7000	20230728	26.43	30950	-71.41	20230630	7000	26.43	20230728	30950	-71.41	20230630	7000	26.43	20230728	0.15	N	440320	100	9 억		95491	N	N	0	N	00	N
121	20230810	091122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9200	-50	5	-0.54	596320440	65246	3.44	9250	9270	9010	12020	6480	9250	9139.20	0.97	0	4662	10003	9626	9143	8766	8283	9815	8955	10	2770	100	6470	10	1	9805000	902	-139.39	3.65	12	0.67	-66.00	2520.00	30950	20230630	-70.27	7000	20230728	31.43	30950	-70.27	20230630	7000	31.43	20230728	30950	-70.27	20230630	7000	31.43	20230728	0.15	N	440320	100	9 억		95491	N	N	0	N	00	N
122	20230809	161107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9250	600	2	6.94	17247575560	1879150	215.79	8890	9520	8660	11240	6060	8650	9178.21	0.58	0	46547	9290	8970	8730	8410	8170	8850	8290	10	2590	100	6050	10	1	9805000	907	-140.15	3.67	12	19.17	-66.00	2520.00	30950	20230630	-70.11	7000	20230728	32.14	30950	-70.11	20230630	7000	32.14	20230728	30950	-70.11	20230630	7000	32.14	20230728	0.16	N	440320	100	9 억		56616	N	N	0	N	00	N
123	20230809	151055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9160	510	2	5.90	16716605920	1821453	209.16	8890	9520	8660	11240	6060	8650	9177.71	0.58	0	45210	9290	8970	8730	8410	8170	8850	8290	10	2590	100	6050	10	1	9805000	898	-138.79	3.63	12	18.58	-66.00	2520.00	30950	20230630	-70.40	7000	20230728	30.86	30950	-70.40	20230630	7000	30.86	20230728	30950	-70.40	20230630	7000	30.86	20230728	0.16	N	440320	100	9 억		56616	N	N	0	N	00	N
124	20230809	141051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9120	470	2	5.43	10059074300	1106588	127.07	8890	9400	8660	11240	6060	8650	9090.29	0.58	0	22438	9290	8970	8730	8410	8170	8850	8290	10	2590	100	6050	10	1	9805000	894	-138.18	3.62	12	11.29	-66.00	2520.00	30950	20230630	-70.53	7000	20230728	30.29	30950	-70.53	20230630	7000	30.29	20230728	30950	-70.53	20230630	7000	30.29	20230728	0.16	N	440320	100	9 억		56616	N	N	0	N	00	N
125	20230809	131115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9130	480	2	5.55	9301464430	1023659	117.55	8890	9400	8660	11240	6060	8650	9086.62	0.58	0	8716	9290	8970	8730	8410	8170	8850	8290	10	2590	100	6050	10	1	9805000	895	-138.33	3.62	12	10.44	-66.00	2520.00	30950	20230630	-70.50	7000	20230728	30.43	30950	-70.50	20230630	7000	30.43	20230728	30950	-70.50	20230630	7000	30.43	20230728	0.16	N	440320	100	9 억		56616	N	N	0	N	00	N
126	20230809	121114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9050	400	2	4.62	8834934040	972216	111.64	8890	9400	8660	11240	6060	8650	9087.56	0.58	0	3945	9290	8970	8730	8410	8170	8850	8290	10	2590	100	6050	10	1	9805000	887	-137.12	3.59	12	9.92	-66.00	2520.00	30950	20230630	-70.76	7000	20230728	29.29	30950	-70.76	20230630	7000	29.29	20230728	30950	-70.76	20230630	7000	29.29	20230728	0.16	N	440320	100	9 억		56616	N	N	0	N	00	N
127	20230809	111105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9030	380	2	4.39	8517774050	937084	107.61	8890	9400	8660	11240	6060	8650	9089.80	0.58	0	3838	9290	8970	8730	8410	8170	8850	8290	10	2590	100	6050	10	1	9805000	885	-136.82	3.58	12	9.56	-66.00	2520.00	30950	20230630	-70.82	7000	20230728	29.00	30950	-70.82	20230630	7000	29.00	20230728	30950	-70.82	20230630	7000	29.00	20230728	0.16	N	440320	100	9 억		56616	N	N	0	N	00	N
128	20230809	101054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8980	330	2	3.82	7833233140	861224	98.90	8890	9400	8660	11240	6060	8650	9095.62	0.58	0	12912	9290	8970	8730	8410	8170	8850	8290	10	2590	100	6050	10	1	9805000	880	-136.06	3.56	12	8.78	-66.00	2520.00	30950	20230630	-70.99	7000	20230728	28.29	30950	-70.99	20230630	7000	28.29	20230728	30950	-70.99	20230630	7000	28.29	20230728	0.16	N	440320	100	9 억		56616	N	N	0	N	00	N
129	20230809	091059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9090	440	2	5.09	2902782210	322990	37.09	8890	9190	8660	11240	6060	8650	8987.54	0.58	0	15637	9290	8970	8730	8410	8170	8850	8290	10	2590	100	6050	10	1	9805000	891	-137.73	3.61	12	3.29	-66.00	2520.00	30950	20230630	-70.63	7000	20230728	29.86	30950	-70.63	20230630	7000	29.86	20230728	30950	-70.63	20230630	7000	29.86	20230728	0.16	N	440320	100	9 억		56616	N	N	0	N	00	N
130	20230808	161120	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8650	-300	5	-3.35	7528049380	863924	17.12	8700	9050	8490	11630	6270	8950	8713.77	0.87	0	-42080	10670	9810	9060	8200	7450	10240	8630	10	2680	100	6260	10	1	9805000	848	-131.06	3.43	12	8.81	-66.00	2520.00	30950	20230630	-72.05	7000	20230728	23.57	30950	-72.05	20230630	7000	23.57	20230728	30950	-72.05	20230630	7000	23.57	20230728	0.17	N	440320	100	9 억		85167	N	N	0	N	00	N
131	20230808	151104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8570	-380	5	-4.25	7152292010	819980	16.25	8700	9050	8520	11630	6270	8950	8722.40	0.87	0	-42228	10670	9810	9060	8200	7450	10240	8630	10	2680	100	6260	10	1	9805000	840	-129.85	3.40	12	8.36	-66.00	2520.00	30950	20230630	-72.31	7000	20230728	22.43	30950	-72.31	20230630	7000	22.43	20230728	30950	-72.31	20230630	7000	22.43	20230728	0.17	N	440320	100	9 억		85167	N	N	0	N	00	N
132	20230808	141100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8620	-330	5	-3.69	6100206800	697956	13.83	8700	9050	8520	11630	6270	8950	8739.97	0.87	0	-21799	10670	9810	9060	8200	7450	10240	8630	10	2680	100	6260	10	1	9805000	845	-130.61	3.42	12	7.12	-66.00	2520.00	30950	20230630	-72.15	7000	20230728	23.14	30950	-72.15	20230630	7000	23.14	20230728	30950	-72.15	20230630	7000	23.14	20230728	0.17	N	440320	100	9 억		85167	N	N	0	N	00	N
133	20230808	131049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8670	-280	5	-3.13	5549186210	634428	12.57	8700	9050	8520	11630	6270	8950	8746.62	0.87	0	-10112	10670	9810	9060	8200	7450	10240	8630	10	2680	100	6260	10	1	9805000	850	-131.36	3.44	12	6.47	-66.00	2520.00	30950	20230630	-71.99	7000	20230728	23.86	30950	-71.99	20230630	7000	23.86	20230728	30950	-71.99	20230630	7000	23.86	20230728	0.17	N	440320	100	9 억		85167	N	N	0	N	00	N
134	20230808	121057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8680	-270	5	-3.02	5311110570	606942	12.03	8700	9050	8520	11630	6270	8950	8750.46	0.87	0	-8677	10670	9810	9060	8200	7450	10240	8630	10	2680	100	6260	10	1	9805000	851	-131.52	3.44	12	6.19	-66.00	2520.00	30950	20230630	-71.95	7000	20230728	24.00	30950	-71.95	20230630	7000	24.00	20230728	30950	-71.95	20230630	7000	24.00	20230728	0.17	N	440320	100	9 억		85167	N	N	0	N	00	N
135	20230808	111044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8680	-270	5	-3.02	4507666940	513470	10.17	8700	9050	8570	11630	6270	8950	8778.69	0.87	0	-16553	10670	9810	9060	8200	7450	10240	8630	10	2680	100	6260	10	1	9805000	851	-131.52	3.44	12	5.24	-66.00	2520.00	30950	20230630	-71.95	7000	20230728	24.00	30950	-71.95	20230630	7000	24.00	20230728	30950	-71.95	20230630	7000	24.00	20230728	0.17	N	440320	100	9 억		85167	N	N	0	N	00	N
136	20230808	101100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8790	-160	5	-1.79	3628498140	412513	8.17	8700	9050	8570	11630	6270	8950	8795.92	0.87	0	-10660	10670	9810	9060	8200	7450	10240	8630	10	2680	100	6260	10	1	9805000	862	-133.18	3.49	12	4.21	-66.00	2520.00	30950	20230630	-71.60	7000	20230728	25.57	30950	-71.60	20230630	7000	25.57	20230728	30950	-71.60	20230630	7000	25.57	20230728	0.17	N	440320	100	9 억		85167	N	N	0	N	00	N
137	20230808	091106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8610	-340	5	-3.80	1079288080	123836	2.45	8700	8890	8570	11630	6270	8950	8714.64	0.87	0	20142	10670	9810	9060	8200	7450	10240	8630	10	2680	100	6260	10	1	9805000	844	-130.45	3.42	12	1.26	-66.00	2520.00	30950	20230630	-72.18	7000	20230728	23.00	30950	-72.18	20230630	7000	23.00	20230728	30950	-72.18	20230630	7000	23.00	20230728	0.17	N	440320	100	9 억		85167	N	N	0	N	00	N
138	20230807	161056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8950	750	2	9.15	46699556340	5032366	694.26	8310	9920	8310	10660	5740	8200	9280.10	1.54	0	-63562	8913	8556	8143	7786	7373	8735	7965	10	2460	100	5740	10	1	9805000	878	-135.61	3.55	12	51.32	-66.00	2520.00	30950	20230630	-71.08	7000	20230728	27.86	30950	-71.08	20230630	7000	27.86	20230728	30950	-71.08	20230630	7000	27.86	20230728	0.12	N	440320	100	9 억		150565	N	N	0	N	00	N
139	20230807	151055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9040	840	2	10.24	46122927650	4968106	685.40	8310	9920	8310	10660	5740	8200	9283.81	1.54	0	-69417	8913	8556	8143	7786	7373	8735	7965	10	2460	100	5740	10	1	9805000	886	-136.97	3.59	12	50.67	-66.00	2520.00	30950	20230630	-70.79	7000	20230728	29.14	30950	-70.79	20230630	7000	29.14	20230728	30950	-70.79	20230630	7000	29.14	20230728	0.12	N	440320	100	9 억		150565	N	N	0	N	00	N
140	20230807	141101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9130	930	2	11.34	43941511240	4727210	652.16	8310	9920	8310	10660	5740	8200	9295.44	1.54	0	-88372	8913	8556	8143	7786	7373	8735	7965	10	2460	100	5740	10	1	9805000	895	-138.33	3.62	12	48.21	-66.00	2520.00	30950	20230630	-70.50	7000	20230728	30.43	30950	-70.50	20230630	7000	30.43	20230728	30950	-70.50	20230630	7000	30.43	20230728	0.12	N	440320	100	9 억		150565	N	N	0	N	00	N
141	20230807	131048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9310	1110	2	13.54	36571192160	3944130	544.13	8310	9920	8310	10660	5740	8200	9272.31	1.54	0	-102261	8913	8556	8143	7786	7373	8735	7965	10	2460	100	5740	10	1	9805000	913	-141.06	3.69	12	40.23	-66.00	2520.00	30950	20230630	-69.92	7000	20230728	33.00	30950	-69.92	20230630	7000	33.00	20230728	30950	-69.92	20230630	7000	33.00	20230728	0.12	N	440320	100	9 억		150565	N	N	0	N	00	N
142	20230807	121048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9140	940	2	11.46	18253677670	2017785	278.37	8310	9490	8310	10660	5740	8200	9046.40	1.54	0	-94727	8913	8556	8143	7786	7373	8735	7965	10	2460	100	5740	10	1	9805000	896	-138.48	3.63	12	20.58	-66.00	2520.00	30950	20230630	-70.47	7000	20230728	30.57	30950	-70.47	20230630	7000	30.57	20230728	30950	-70.47	20230630	7000	30.57	20230728	0.12	N	440320	100	9 억		150565	N	N	0	N	00	N
143	20230807	111038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8670	470	2	5.73	4314951690	499531	68.91	8310	8900	8310	10660	5740	8200	8638.01	1.54	0	7512	8913	8556	8143	7786	7373	8735	7965	10	2460	100	5740	10	1	9805000	850	-131.36	3.44	12	5.09	-66.00	2520.00	30950	20230630	-71.99	7000	20230728	23.86	30950	-71.99	20230630	7000	23.86	20230728	30950	-71.99	20230630	7000	23.86	20230728	0.12	N	440320	100	9 억		150565	N	N	0	N	00	N
144	20230807	101052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8480	280	2	3.41	3504165070	405359	55.92	8310	8900	8310	10660	5740	8200	8644.60	1.54	0	-11467	8913	8556	8143	7786	7373	8735	7965	10	2460	100	5740	10	1	9805000	831	-128.48	3.37	12	4.13	-66.00	2520.00	30950	20230630	-72.60	7000	20230728	21.14	30950	-72.60	20230630	7000	21.14	20230728	30950	-72.60	20230630	7000	21.14	20230728	0.12	N	440320	100	9 억		150565	N	N	0	N	00	N
145	20230807	091049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8670	470	2	5.73	1868515410	215467	29.73	8310	8900	8310	10660	5740	8200	8671.94	1.54	0	-9717	8913	8556	8143	7786	7373	8735	7965	10	2460	100	5740	10	1	9805000	850	-131.36	3.44	12	2.20	-66.00	2520.00	30950	20230630	-71.99	7000	20230728	23.86	30950	-71.99	20230630	7000	23.86	20230728	30950	-71.99	20230630	7000	23.86	20230728	0.12	N	440320	100	9 억		150565	N	N	0	N	00	N
146	20230804	161042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8200	490	2	6.36	5863699150	715502	113.35	7730	8500	7730	10020	5400	7710	8195.36	0.49	0	105052	8856	8282	7996	7422	7136	8140	7280	10	2310	100	5390	10	1	9805000	804	-124.24	3.25	12	7.30	-66.00	2520.00	30950	20230630	-73.51	7000	20230728	17.14	30950	-73.51	20230630	7000	17.14	20230728	30950	-73.51	20230630	7000	17.14	20230728	0.11	N	440320	100	9 억		48475	N	N	0	N	00	N
147	20230804	151041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8220	510	2	6.61	5659687510	690571	109.40	7730	8500	7730	10020	5400	7710	8195.81	0.49	0	104288	8856	8282	7996	7422	7136	8140	7280	10	2310	100	5390	10	1	9805000	806	-124.55	3.26	12	7.04	-66.00	2520.00	30950	20230630	-73.44	7000	20230728	17.43	30950	-73.44	20230630	7000	17.43	20230728	30950	-73.44	20230630	7000	17.43	20230728	0.11	N	440320	100	9 억		48475	N	N	0	N	00	N
148	20230804	141055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8310	600	2	7.78	5057675040	617673	97.85	7730	8500	7730	10020	5400	7710	8188.44	0.49	0	75855	8856	8282	7996	7422	7136	8140	7280	10	2310	100	5390	10	1	9805000	815	-125.91	3.30	12	6.30	-66.00	2520.00	30950	20230630	-73.15	7000	20230728	18.71	30950	-73.15	20230630	7000	18.71	20230728	30950	-73.15	20230630	7000	18.71	20230728	0.11	N	440320	100	9 억		48475	N	N	0	N	00	N
149	20230804	131038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8070	360	2	4.67	4486277050	548411	86.88	7730	8500	7730	10020	5400	7710	8180.68	0.49	0	80739	8856	8282	7996	7422	7136	8140	7280	10	2310	100	5390	10	1	9805000	791	-122.27	3.20	12	5.59	-66.00	2520.00	30950	20230630	-73.93	7000	20230728	15.29	30950	-73.93	20230630	7000	15.29	20230728	30950	-73.93	20230630	7000	15.29	20230728	0.11	N	440320	100	9 억		48475	N	N	0	N	00	N
150	20230804	121032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8170	460	2	5.97	4073421820	497225	78.77	7730	8500	7730	10020	5400	7710	8192.51	0.49	0	81385	8856	8282	7996	7422	7136	8140	7280	10	2310	100	5390	10	1	9805000	801	-123.79	3.24	12	5.07	-66.00	2520.00	30950	20230630	-73.60	7000	20230728	16.71	30950	-73.60	20230630	7000	16.71	20230728	30950	-73.60	20230630	7000	16.71	20230728	0.11	N	440320	100	9 억		48475	N	N	0	N	00	N
151	20230804	111046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8370	660	2	8.56	3661085110	446964	70.81	7730	8500	7730	10020	5400	7710	8191.23	0.49	0	79493	8856	8282	7996	7422	7136	8140	7280	10	2310	100	5390	10	1	9805000	821	-126.82	3.32	12	4.56	-66.00	2520.00	30950	20230630	-72.96	7000	20230728	19.57	30950	-72.96	20230630	7000	19.57	20230728	30950	-72.96	20230630	7000	19.57	20230728	0.11	N	440320	100	9 억		48475	N	N	0	N	00	N
152	20230804	101026	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8250	540	2	7.00	2559716260	314216	49.78	7730	8500	7730	10020	5400	7710	8146.65	0.49	0	40271	8856	8282	7996	7422	7136	8140	7280	10	2310	100	5390	10	1	9805000	809	-125.00	3.27	12	3.20	-66.00	2520.00	30950	20230630	-73.34	7000	20230728	17.86	30950	-73.34	20230630	7000	17.86	20230728	30950	-73.34	20230630	7000	17.86	20230728	0.11	N	440320	100	9 억		48475	N	N	0	N	00	N
153	20230804	091027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7920	210	2	2.72	253579020	32452	5.14	7730	7920	7730	10020	5400	7710	7814.65	0.49	0	-5779	8856	8282	7996	7422	7136	8140	7280	10	2310	100	5390	10	1	9805000	777	-120.00	3.14	12	0.33	-66.00	2520.00	30950	20230630	-74.41	7000	20230728	13.14	30950	-74.41	20230630	7000	13.14	20230728	30950	-74.41	20230630	7000	13.14	20230728	0.11	N	440320	100	9 억		48475	N	N	0	N	00	N
154	20230803	161032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7710	-890	5	-10.35	4925029300	614485	38.69	8470	8570	7710	11180	6020	8600	8015.47	0.94	0	-46831	9413	9006	8593	8186	7773	9210	8390	10	2580	100	6020	10	1	9805000	756	-116.82	3.06	12	6.27	-66.00	2520.00	30950	20230630	-75.09	7000	20230728	10.14	30950	-75.09	20230630	7000	10.14	20230728	30950	-75.09	20230630	7000	10.14	20230728	0.11	N	440320	100	9 억		91838	N	N	0	N	00	N
155	20230803	151037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7790	-810	5	-9.42	4680380370	582829	36.70	8470	8570	7730	11180	6020	8600	8029.43	0.94	0	-47451	9413	9006	8593	8186	7773	9210	8390	10	2580	100	6020	10	1	9805000	764	-118.03	3.09	12	5.94	-66.00	2520.00	30950	20230630	-74.83	7000	20230728	11.29	30950	-74.83	20230630	7000	11.29	20230728	30950	-74.83	20230630	7000	11.29	20230728	0.11	N	440320	100	9 억		91838	N	N	0	N	00	N
156	20230803	141031	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7840	-760	5	-8.84	4206492370	521935	32.86	8470	8570	7740	11180	6020	8600	8058.33	0.94	0	-38546	9413	9006	8593	8186	7773	9210	8390	10	2580	100	6020	10	1	9805000	769	-118.79	3.11	12	5.32	-66.00	2520.00	30950	20230630	-74.67	7000	20230728	12.00	30950	-74.67	20230630	7000	12.00	20230728	30950	-74.67	20230630	7000	12.00	20230728	0.11	N	440320	100	9 억		91838	N	N	0	N	00	N
157	20230803	131032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7850	-750	5	-8.72	3903002090	483285	30.43	8470	8570	7740	11180	6020	8600	8074.85	0.94	0	-30157	9413	9006	8593	8186	7773	9210	8390	10	2580	100	6020	10	1	9805000	770	-118.94	3.12	12	4.93	-66.00	2520.00	30950	20230630	-74.64	7000	20230728	12.14	30950	-74.64	20230630	7000	12.14	20230728	30950	-74.64	20230630	7000	12.14	20230728	0.11	N	440320	100	9 억		91838	N	N	0	N	00	N
158	20230803	121038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7810	-790	5	-9.19	3695166800	456698	28.76	8470	8570	7740	11180	6020	8600	8089.88	0.94	0	-28145	9413	9006	8593	8186	7773	9210	8390	10	2580	100	6020	10	1	9805000	766	-118.33	3.10	12	4.66	-66.00	2520.00	30950	20230630	-74.77	7000	20230728	11.57	30950	-74.77	20230630	7000	11.57	20230728	30950	-74.77	20230630	7000	11.57	20230728	0.11	N	440320	100	9 억		91838	N	N	0	N	00	N
159	20230803	111025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7920	-680	5	-7.91	3371822270	415495	26.16	8470	8570	7740	11180	6020	8600	8113.97	0.94	0	-22306	9413	9006	8593	8186	7773	9210	8390	10	2580	100	6020	10	1	9805000	777	-120.00	3.14	12	4.24	-66.00	2520.00	30950	20230630	-74.41	7000	20230728	13.14	30950	-74.41	20230630	7000	13.14	20230728	30950	-74.41	20230630	7000	13.14	20230728	0.11	N	440320	100	9 억		91838	N	N	0	N	00	N
160	20230803	101022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8050	-550	5	-6.40	2510270080	306106	19.27	8470	8570	7860	11180	6020	8600	8199.29	0.94	0	-38266	9413	9006	8593	8186	7773	9210	8390	10	2580	100	6020	10	1	9805000	789	-121.97	3.19	12	3.12	-66.00	2520.00	30950	20230630	-73.99	7000	20230728	15.00	30950	-73.99	20230630	7000	15.00	20230728	30950	-73.99	20230630	7000	15.00	20230728	0.11	N	440320	100	9 억		91838	N	N	0	N	00	N
161	20230803	091024	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8360	-240	5	-2.79	866328320	102654	6.46	8470	8570	8270	11180	6020	8600	8437.65	0.94	0	-7404	9413	9006	8593	8186	7773	9210	8390	10	2580	100	6020	10	1	9805000	820	-126.67	3.32	12	1.05	-66.00	2520.00	30950	20230630	-72.99	7000	20230728	19.43	30950	-72.99	20230630	7000	19.43	20230728	30950	-72.99	20230630	7000	19.43	20230728	0.11	N	440320	100	9 억		91838	N	N	0	N	00	N
162	20230802	161032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8600	370	2	4.50	13613317930	1566951	138.98	8260	9000	8180	10690	5770	8230	8688.37	1.11	0	-11055	8963	8596	8403	8036	7843	8500	7940	10	2460	100	5760	10	1	9805000	843	-130.30	3.41	12	15.98	-66.00	2520.00	30950	20230630	-72.21	7000	20230728	22.86	30950	-72.21	20230630	7000	22.86	20230728	30950	-72.21	20230630	7000	22.86	20230728	0.01	N	440320	100	9 억		109034	N	N	0	N	00	N
163	20230802	151046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8610	380	2	4.62	13231521380	1522447	135.03	8260	9000	8180	10690	5770	8230	8691.41	1.11	0	-7129	8963	8596	8403	8036	7843	8500	7940	10	2460	100	5760	10	1	9805000	844	-130.45	3.42	12	15.53	-66.00	2520.00	30950	20230630	-72.18	7000	20230728	23.00	30950	-72.18	20230630	7000	23.00	20230728	30950	-72.18	20230630	7000	23.00	20230728	0.01	N	440320	100	9 억		109034	N	N	0	N	00	N
164	20230802	141031	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8640	410	2	4.98	12271908750	1411270	125.17	8260	9000	8180	10690	5770	8230	8696.15	1.11	0	11888	8963	8596	8403	8036	7843	8500	7940	10	2460	100	5760	10	1	9805000	847	-130.91	3.43	12	14.39	-66.00	2520.00	30950	20230630	-72.08	7000	20230728	23.43	30950	-72.08	20230630	7000	23.43	20230728	30950	-72.08	20230630	7000	23.43	20230728	0.01	N	440320	100	9 억		109034	N	N	0	N	00	N
165	20230802	131023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8640	410	2	4.98	11355743970	1304542	115.70	8260	9000	8180	10690	5770	8230	8705.32	1.11	0	32108	8963	8596	8403	8036	7843	8500	7940	10	2460	100	5760	10	1	9805000	847	-130.91	3.43	12	13.30	-66.00	2520.00	30950	20230630	-72.08	7000	20230728	23.43	30950	-72.08	20230630	7000	23.43	20230728	30950	-72.08	20230630	7000	23.43	20230728	0.01	N	440320	100	9 억		109034	N	N	0	N	00	N
166	20230802	121019	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8850	620	2	7.53	9309258500	1071558	95.04	8260	9000	8180	10690	5770	8230	8688.24	1.11	0	11047	8963	8596	8403	8036	7843	8500	7940	10	2460	100	5760	10	1	9805000	868	-134.09	3.51	12	10.93	-66.00	2520.00	30950	20230630	-71.41	7000	20230728	26.43	30950	-71.41	20230630	7000	26.43	20230728	30950	-71.41	20230630	7000	26.43	20230728	0.01	N	440320	100	9 억		109034	N	N	0	N	00	N
167	20230802	111022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8480	250	2	3.04	7848348870	903225	80.11	8260	9000	8180	10690	5770	8230	8690.02	1.11	0	-6171	8963	8596	8403	8036	7843	8500	7940	10	2460	100	5760	10	1	9805000	831	-128.48	3.37	12	9.21	-66.00	2520.00	30950	20230630	-72.60	7000	20230728	21.14	30950	-72.60	20230630	7000	21.14	20230728	30950	-72.60	20230630	7000	21.14	20230728	0.01	N	440320	100	9 억		109034	N	N	0	N	00	N
168	20230802	101023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8980	750	2	9.11	5429764380	623238	55.28	8260	9000	8180	10690	5770	8230	8713.35	1.11	0	18398	8963	8596	8403	8036	7843	8500	7940	10	2460	100	5760	10	1	9805000	880	-136.06	3.56	12	6.36	-66.00	2520.00	30950	20230630	-70.99	7000	20230728	28.29	30950	-70.99	20230630	7000	28.29	20230728	30950	-70.99	20230630	7000	28.29	20230728	0.01	N	440320	100	9 억		109034	N	N	0	N	00	N
169	20230802	091023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8330	100	2	1.22	409321510	49408	4.38	8260	8410	8180	10690	5770	8230	8286.23	1.11	0	14064	8963	8596	8403	8036	7843	8500	7940	10	2460	100	5760	10	1	9805000	817	-126.21	3.31	12	0.50	-66.00	2520.00	30950	20230630	-73.09	7000	20230728	19.00	30950	-73.09	20230630	7000	19.00	20230728	30950	-73.09	20230630	7000	19.00	20230728	0.01	N	440320	100	9 억		109034	N	N	0	N	00	N
170	20230801	161021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8230	-210	5	-2.49	9470562430	1113065	17.04	8310	8770	8210	10970	5910	8440	8509.08	0.93	0	8525	10706	9572	8646	7512	6586	10140	8080	10	2530	100	5900	10	1	9805000	807	-124.70	3.27	12	11.35	-66.00	2520.00	30950	20230630	-73.41	7000	20230728	17.57	30950	-73.41	20230630	7000	17.57	20230728	30950	-73.41	20230630	7000	17.57	20230728	0.00	N	440320	100	9 억		91426	N	N	0	N	00	N
171	20230801	151016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8310	-130	5	-1.54	9244836630	1085699	16.62	8310	8770	8210	10970	5910	8440	8515.13	0.93	0	6110	10706	9572	8646	7512	6586	10140	8080	10	2530	100	5900	10	1	9805000	815	-125.91	3.30	12	11.07	-66.00	2520.00	30950	20230630	-73.15	7000	20230728	18.71	30950	-73.15	20230630	7000	18.71	20230728	30950	-73.15	20230630	7000	18.71	20230728	0.00	N	440320	100	9 억		91426	N	N	0	N	00	N
172	20230801	141035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8350	-90	5	-1.07	8827425790	1035353	15.85	8310	8770	8210	10970	5910	8440	8526.04	0.93	0	-5649	10706	9572	8646	7512	6586	10140	8080	10	2530	100	5900	10	1	9805000	819	-126.52	3.31	12	10.56	-66.00	2520.00	30950	20230630	-73.02	7000	20230728	19.29	30950	-73.02	20230630	7000	19.29	20230728	30950	-73.02	20230630	7000	19.29	20230728	0.00	N	440320	100	9 억		91426	N	N	0	N	00	N
173	20230801	131012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8400	-40	5	-0.47	8059921440	943280	14.44	8310	8770	8210	10970	5910	8440	8544.62	0.93	0	-34185	10706	9572	8646	7512	6586	10140	8080	10	2530	100	5900	10	1	9805000	824	-127.27	3.33	12	9.62	-66.00	2520.00	30950	20230630	-72.86	7000	20230728	20.00	30950	-72.86	20230630	7000	20.00	20230728	30950	-72.86	20230630	7000	20.00	20230728	0.00	N	440320	100	9 억		91426	N	N	0	N	00	N
174	20230801	121012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8630	190	2	2.25	7193128750	841069	12.88	8310	8770	8210	10970	5910	8440	8552.42	0.93	0	-52314	10706	9572	8646	7512	6586	10140	8080	10	2530	100	5900	10	1	9805000	846	-130.76	3.42	12	8.58	-66.00	2520.00	30950	20230630	-72.12	7000	20230728	23.29	30950	-72.12	20230630	7000	23.29	20230728	30950	-72.12	20230630	7000	23.29	20230728	0.00	N	440320	100	9 억		91426	N	N	0	N	00	N
175	20230801	111008	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8660	220	2	2.61	6310561940	739065	11.32	8310	8770	8210	10970	5910	8440	8538.63	0.93	0	-51928	10706	9572	8646	7512	6586	10140	8080	10	2530	100	5900	10	1	9805000	849	-131.21	3.44	12	7.54	-66.00	2520.00	30950	20230630	-72.02	7000	20230728	23.71	30950	-72.02	20230630	7000	23.71	20230728	30950	-72.02	20230630	7000	23.71	20230728	0.00	N	440320	100	9 억		91426	N	N	0	N	00	N
176	20230801	101015	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8500	60	2	0.71	3710946640	438192	6.71	8310	8670	8210	10970	5910	8440	8468.80	0.93	0	-23053	10706	9572	8646	7512	6586	10140	8080	10	2530	100	5900	10	1	9805000	833	-128.79	3.37	12	4.47	-66.00	2520.00	30950	20230630	-72.54	7000	20230728	21.43	30950	-72.54	20230630	7000	21.43	20230728	30950	-72.54	20230630	7000	21.43	20230728	0.00	N	440320	100	9 억		91426	N	N	0	N	00	N
177	20230801	091007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8480	40	2	0.47	1313689210	156716	2.40	8310	8580	8210	10970	5910	8440	8382.46	0.93	0	15486	10706	9572	8646	7512	6586	10140	8080	10	2530	100	5900	10	1	9805000	831	-128.48	3.37	12	1.60	-66.00	2520.00	30950	20230630	-72.60	7000	20230728	21.14	30950	-72.60	20230630	7000	21.14	20230728	30950	-72.60	20230630	7000	21.14	20230728	0.00	N	440320	100	9 억		91426	N	N	0	N	00	N