KissMeData/411080/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	161245	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11050	290	2	2.70	18608024340	1631307	44.50	10760	12100	10600	13980	7540	10760	11407.73	1.12	0	363	13226	11992	11116	9882	9006	12610	10500	15	3220	100	6670	10	1	15095238	1668	61.39	59.73	12	10.81	180.00	185.00	27300	20230215	-59.52	8050	20230825	37.27	27300	-59.52	20230215	8050	37.27	20230825	27300	-59.52	20230215	8050	37.27	20230825	0.48	N	411080	100	15 억		169597	N	N	0	N	00	N
3	20230831	151603	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10840	80	2	0.74	18229928020	1596861	43.56	10760	12100	10600	13980	7540	10760	11416.18	1.12	0	-1168	13226	11992	11116	9882	9006	12610	10500	15	3220	100	6670	10	1	15095238	1636	60.22	58.59	12	10.58	180.00	185.00	27300	20230215	-60.29	8050	20230825	34.66	27300	-60.29	20230215	8050	34.66	20230825	27300	-60.29	20230215	8050	34.66	20230825	0.48	N	411080	100	15 억		169597	N	N	0	N	00	N
4	20230831	141732	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10860	100	2	0.93	17883815890	1564930	42.69	10760	12100	10600	13980	7540	10760	11427.95	1.12	0	-3659	13226	11992	11116	9882	9006	12610	10500	15	3220	100	6670	10	1	15095238	1639	60.33	58.70	12	10.37	180.00	185.00	27300	20230215	-60.22	8050	20230825	34.91	27300	-60.22	20230215	8050	34.91	20230825	27300	-60.22	20230215	8050	34.91	20230825	0.48	N	411080	100	15 억		169597	N	N	0	N	00	N
5	20230831	131652	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11120	360	2	3.35	17008223360	1484763	40.50	10760	12100	10600	13980	7540	10760	11455.26	1.12	0	-7157	13226	11992	11116	9882	9006	12610	10500	15	3220	100	6670	10	1	15095238	1679	61.78	60.11	12	9.84	180.00	185.00	27300	20230215	-59.27	8050	20230825	38.14	27300	-59.27	20230215	8050	38.14	20230825	27300	-59.27	20230215	8050	38.14	20230825	0.48	N	411080	100	15 억		169597	N	N	0	N	00	N
6	20230831	121749	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11040	280	2	2.60	16546061440	1443010	39.36	10760	12100	10600	13980	7540	10760	11466.44	1.12	0	-7168	13226	11992	11116	9882	9006	12610	10500	15	3220	100	6670	10	1	15095238	1667	61.33	59.68	12	9.56	180.00	185.00	27300	20230215	-59.56	8050	20230825	37.14	27300	-59.56	20230215	8050	37.14	20230825	27300	-59.56	20230215	8050	37.14	20230825	0.48	N	411080	100	15 억		169597	N	N	0	N	00	N
7	20230831	112233	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11030	270	2	2.51	15580736740	1355469	36.97	10760	12100	10600	13980	7540	10760	11494.82	1.12	0	-27636	13226	11992	11116	9882	9006	12610	10500	15	3220	100	6670	10	1	15095238	1665	61.28	59.62	12	8.98	180.00	185.00	27300	20230215	-59.60	8050	20230825	37.02	27300	-59.60	20230215	8050	37.02	20230825	27300	-59.60	20230215	8050	37.02	20230825	0.48	N	411080	100	15 억		169597	N	N	0	N	00	N
8	20230831	101839	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10980	220	2	2.04	1811030750	168110	4.59	10760	10990	10600	13980	7540	10760	10772.91	1.12	0	-7801	13226	11992	11116	9882	9006	12610	10500	15	3220	100	6670	10	1	15095238	1657	61.00	59.35	12	1.11	180.00	185.00	27300	20230215	-59.78	8050	20230825	36.40	27300	-59.78	20230215	8050	36.40	20230825	27300	-59.78	20230215	8050	36.40	20230825	0.48	N	411080	100	15 억		169597	N	N	0	N	00	N
9	20230831	091711	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10930	170	2	1.58	551863210	51325	1.40	10760	10950	10610	13980	7540	10760	10752.30	1.12	0	-2212	13226	11992	11116	9882	9006	12610	10500	15	3220	100	6670	10	1	15095238	1650	60.72	59.08	12	0.34	180.00	185.00	27300	20230215	-59.96	8050	20230825	35.78	27300	-59.96	20230215	8050	35.78	20230825	27300	-59.96	20230215	8050	35.78	20230825	0.48	N	411080	100	15 억		169597	N	N	0	N	00	N
10	20230830	161249	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10760	180	2	1.70	41832890440	3653854	83.85	10310	12350	10240	13750	7410	10580	11451.58	1.11	0	504	12613	11596	10063	9046	7513	12105	9555	15	3170	100	6550	10	1	15095238	1624	59.78	58.16	12	24.21	180.00	185.00	27300	20230215	-60.59	8050	20230825	33.66	27300	-60.59	20230215	8050	33.66	20230825	27300	-60.59	20230215	8050	33.66	20230825	0.51	N	411080	100	15 억		167643	N	N	0	N	00	N
11	20230830	151536	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10900	320	2	3.02	41496769840	3622705	83.14	10310	12350	10240	13750	7410	10580	11456.63	1.11	0	1872	12613	11596	10063	9046	7513	12105	9555	15	3170	100	6550	10	1	15095238	1645	60.56	58.92	12	24.00	180.00	185.00	27300	20230215	-60.07	8050	20230825	35.40	27300	-60.07	20230215	8050	35.40	20230825	27300	-60.07	20230215	8050	35.40	20230825	0.51	N	411080	100	15 억		167643	N	N	0	N	00	N
12	20230830	141635	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10600	20	2	0.19	39877358120	3473257	79.71	10310	12350	10240	13750	7410	10580	11483.40	1.11	0	-11774	12613	11596	10063	9046	7513	12105	9555	15	3170	100	6550	10	1	15095238	1600	58.89	57.30	12	23.01	180.00	185.00	27300	20230215	-61.17	8050	20230825	31.68	27300	-61.17	20230215	8050	31.68	20230825	27300	-61.17	20230215	8050	31.68	20230825	0.51	N	411080	100	15 억		167643	N	N	0	N	00	N
13	20230830	131635	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10660	80	2	0.76	39298823140	3419097	78.47	10310	12350	10240	13750	7410	10580	11496.13	1.11	0	-6372	12613	11596	10063	9046	7513	12105	9555	15	3170	100	6550	10	1	15095238	1609	59.22	57.62	12	22.65	180.00	185.00	27300	20230215	-60.95	8050	20230825	32.42	27300	-60.95	20230215	8050	32.42	20230825	27300	-60.95	20230215	8050	32.42	20230825	0.51	N	411080	100	15 억		167643	N	N	0	N	00	N
14	20230830	121646	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10860	280	2	2.65	38178302430	3313573	76.04	10310	12350	10240	13750	7410	10580	11524.14	1.11	0	-22315	12613	11596	10063	9046	7513	12105	9555	15	3170	100	6550	10	1	15095238	1639	60.33	58.70	12	21.95	180.00	185.00	27300	20230215	-60.22	8050	20230825	34.91	27300	-60.22	20230215	8050	34.91	20230825	27300	-60.22	20230215	8050	34.91	20230825	0.51	N	411080	100	15 억		167643	N	N	0	N	00	N
15	20230830	112218	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10840	260	2	2.46	37407020740	3242037	74.40	10310	12350	10240	13750	7410	10580	11540.57	1.11	0	-27644	12613	11596	10063	9046	7513	12105	9555	15	3170	100	6550	10	1	15095238	1636	60.22	58.59	12	21.48	180.00	185.00	27300	20230215	-60.29	8050	20230825	34.66	27300	-60.29	20230215	8050	34.66	20230825	27300	-60.29	20230215	8050	34.66	20230825	0.51	N	411080	100	15 억		167643	N	N	0	N	00	N
16	20230830	101737	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11420	840	2	7.94	32424619110	2793223	64.10	10310	12350	10240	13750	7410	10580	11611.36	1.11	0	-29280	12613	11596	10063	9046	7513	12105	9555	15	3170	100	6550	10	1	15095238	1724	63.44	61.73	12	18.50	180.00	185.00	27300	20230215	-58.17	8050	20230825	41.86	27300	-58.17	20230215	8050	41.86	20230825	27300	-58.17	20230215	8050	41.86	20230825	0.51	N	411080	100	15 억		167643	N	N	0	N	00	N
17	20230830	091641	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10430	-150	5	-1.42	2640252870	252582	5.80	10310	10750	10240	13750	7410	10580	10448.77	1.11	0	5740	12613	11596	10063	9046	7513	12105	9555	15	3170	100	6550	10	1	15095238	1574	57.94	56.38	12	1.67	180.00	185.00	27300	20230215	-61.79	8050	20230825	29.57	27300	-61.79	20230215	8050	29.57	20230825	27300	-61.79	20230215	8050	29.57	20230825	0.51	N	411080	100	15 억		167643	N	N	0	N	00	N
18	20230829	161244	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10580	2050	2	24.03	45289934270	4316567	11256.01	8530	11080	8530	11080	5980	8530	10492.10	1.75	0	-100632	8956	8742	8436	8222	7916	8850	8330	15	2550	100	5280	10	1	15095238	1597	58.78	57.19	12	28.60	180.00	185.00	27300	20230215	-61.25	8050	20230825	31.43	27300	-61.25	20230215	8050	31.43	20230825	27300	-61.25	20230215	8050	31.43	20230825	0.50	N	411080	100	15 억		264880	N	N	0	N	00	N
19	20230829	151549	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10560	2030	2	23.80	44028538210	4197480	10945.47	8530	11080	8530	11080	5980	8530	10489.28	1.75	0	-101267	8956	8742	8436	8222	7916	8850	8330	15	2550	100	5280	10	1	15095238	1594	58.67	57.08	12	27.81	180.00	185.00	27300	20230215	-61.32	8050	20230825	31.18	27300	-61.32	20230215	8050	31.18	20230825	27300	-61.32	20230215	8050	31.18	20230825	0.50	N	411080	100	15 억		264880	N	N	0	N	00	N
20	20230829	141737	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10120	1590	2	18.64	34140753710	3270272	8527.66	8530	11080	8530	11080	5980	8530	10439.73	1.75	0	-83595	8956	8742	8436	8222	7916	8850	8330	15	2550	100	5280	10	1	15095238	1528	56.22	54.70	12	21.66	180.00	185.00	27300	20230215	-62.93	8050	20230825	25.71	27300	-62.93	20230215	8050	25.71	20230825	27300	-62.93	20230215	8050	25.71	20230825	0.50	N	411080	100	15 억		264880	N	N	0	N	00	N
21	20230829	131624	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10530	2000	2	23.45	27066084180	2586027	6743.40	8530	11080	8530	11080	5980	8530	10466.28	1.75	0	-94004	8956	8742	8436	8222	7916	8850	8330	15	2550	100	5280	10	1	15095238	1590	58.50	56.92	12	17.13	180.00	185.00	27300	20230215	-61.43	8050	20230825	30.81	27300	-61.43	20230215	8050	30.81	20230825	27300	-61.43	20230215	8050	30.81	20230825	0.50	N	411080	100	15 억		264880	N	N	0	N	00	N
22	20230829	121740	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9960	1430	2	16.76	10389678500	1042386	2718.16	8530	10300	8530	11080	5980	8530	9967.21	1.75	0	-86467	8956	8742	8436	8222	7916	8850	8330	15	2550	100	5280	10	1	15095238	1503	55.33	53.84	12	6.91	180.00	185.00	27300	20230215	-63.52	8050	20230825	23.73	27300	-63.52	20230215	8050	23.73	20230825	27300	-63.52	20230215	8050	23.73	20230825	0.50	N	411080	100	15 억		264880	N	N	0	N	00	N
23	20230829	112445	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10020	1490	2	17.47	2485881050	254751	664.30	8530	10300	8530	11080	5980	8530	9758.08	1.75	0	-13335	8956	8742	8436	8222	7916	8850	8330	15	2550	100	5280	10	1	15095238	1513	55.67	54.16	12	1.69	180.00	185.00	27300	20230215	-63.30	8050	20230825	24.47	27300	-63.30	20230215	8050	24.47	20230825	27300	-63.30	20230215	8050	24.47	20230825	0.50	N	411080	100	15 억		264880	N	N	0	N	00	N
24	20230829	101837	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8760	230	2	2.70	176749610	20273	52.86	8530	8840	8530	11080	5980	8530	8718.47	1.75	0	5234	8956	8742	8436	8222	7916	8850	8330	15	2550	100	5280	10	1	15095238	1322	48.67	47.35	12	0.13	180.00	185.00	27300	20230215	-67.91	8050	20230825	8.82	27300	-67.91	20230215	8050	8.82	20230825	27300	-67.91	20230215	8050	8.82	20230825	0.50	N	411080	100	15 억		264880	N	N	0	N	00	N
25	20230829	091223	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8640	110	2	1.29	12899930	1502	3.92	8530	8680	8530	11080	5980	8530	8588.50	1.75	0	-64	8956	8742	8436	8222	7916	8850	8330	15	2550	100	5280	10	1	15095238	1304	48.00	46.70	12	0.01	180.00	185.00	27300	20230215	-68.35	8050	20230825	7.33	27300	-68.35	20230215	8050	7.33	20230825	27300	-68.35	20230215	8050	7.33	20230825	0.50	N	411080	100	15 억		264880	N	N	0	N	00	N
26	20230828	161206	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8530	350	2	4.28	323864400	38326	79.95	8360	8650	8130	10630	5730	8180	8450.22	1.64	0	16253	8760	8470	8260	7970	7760	8365	7865	15	2450	100	5070	10	1	15095238	1288	47.39	46.11	12	0.25	180.00	185.00	27300	20230215	-68.75	8050	20230825	5.96	27300	-68.75	20230215	8050	5.96	20230825	27300	-68.75	20230215	8050	5.96	20230825	0.50	N	411080	100	15 억		248188	N	N	0	N	00	N
27	20230828	151215	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8470	290	2	3.55	311299760	36846	76.86	8360	8650	8130	10630	5730	8180	8448.67	1.64	0	15824	8760	8470	8260	7970	7760	8365	7865	15	2450	100	5070	10	1	15095238	1279	47.06	45.78	12	0.24	180.00	185.00	27300	20230215	-68.97	8050	20230825	5.22	27300	-68.97	20230215	8050	5.22	20230825	27300	-68.97	20230215	8050	5.22	20230825	0.50	N	411080	100	15 억		248188	N	N	0	N	00	N
28	20230828	141220	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8530	350	2	4.28	277994460	32913	68.65	8360	8650	8130	10630	5730	8180	8446.34	1.64	0	14383	8760	8470	8260	7970	7760	8365	7865	15	2450	100	5070	10	1	15095238	1288	47.39	46.11	12	0.22	180.00	185.00	27300	20230215	-68.75	8050	20230825	5.96	27300	-68.75	20230215	8050	5.96	20230825	27300	-68.75	20230215	8050	5.96	20230825	0.50	N	411080	100	15 억		248188	N	N	0	N	00	N
29	20230828	131230	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8530	350	2	4.28	261783120	31014	64.69	8360	8650	8130	10630	5730	8180	8440.80	1.64	0	14189	8760	8470	8260	7970	7760	8365	7865	15	2450	100	5070	10	1	15095238	1288	47.39	46.11	12	0.21	180.00	185.00	27300	20230215	-68.75	8050	20230825	5.96	27300	-68.75	20230215	8050	5.96	20230825	27300	-68.75	20230215	8050	5.96	20230825	0.50	N	411080	100	15 억		248188	N	N	0	N	00	N
30	20230828	121220	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8520	340	2	4.16	242737590	28779	60.03	8360	8650	8130	10630	5730	8180	8434.54	1.64	0	12813	8760	8470	8260	7970	7760	8365	7865	15	2450	100	5070	10	1	15095238	1286	47.33	46.05	12	0.19	180.00	185.00	27300	20230215	-68.79	8050	20230825	5.84	27300	-68.79	20230215	8050	5.84	20230825	27300	-68.79	20230215	8050	5.84	20230825	0.50	N	411080	100	15 억		248188	N	N	0	N	00	N
31	20230828	111216	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8610	430	2	5.26	234360900	27799	57.99	8360	8650	8130	10630	5730	8180	8430.55	1.64	0	12282	8760	8470	8260	7970	7760	8365	7865	15	2450	100	5070	10	1	15095238	1300	47.83	46.54	12	0.18	180.00	185.00	27300	20230215	-68.46	8050	20230825	6.96	27300	-68.46	20230215	8050	6.96	20230825	27300	-68.46	20230215	8050	6.96	20230825	0.50	N	411080	100	15 억		248188	N	N	0	N	00	N
32	20230828	101202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8530	350	2	4.28	133575320	16048	33.48	8360	8560	8130	10630	5730	8180	8323.49	1.64	0	7313	8760	8470	8260	7970	7760	8365	7865	15	2450	100	5070	10	1	15095238	1288	47.39	46.11	12	0.11	180.00	185.00	27300	20230215	-68.75	8050	20230825	5.96	27300	-68.75	20230215	8050	5.96	20230825	27300	-68.75	20230215	8050	5.96	20230825	0.50	N	411080	100	15 억		248188	N	N	0	N	00	N
33	20230828	091219	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8130	-50	5	-0.61	19323380	2357	4.92	8360	8360	8130	10630	5730	8180	8198.29	1.64	0	-179	8760	8470	8260	7970	7760	8365	7865	15	2450	100	5070	10	1	15095238	1227	45.17	43.95	12	0.02	180.00	185.00	27300	20230215	-70.22	8050	20230825	0.99	27300	-70.22	20230215	8050	0.99	20230825	27300	-70.22	20230215	8050	0.99	20230825	0.50	N	411080	100	15 억		248188	N	N	0	N	00	N
34	20230825	161209	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8180	-180	5	-2.15	393018620	47935	130.21	8290	8550	8050	10860	5860	8360	8199.07	1.71	0	-9567	8800	8580	8460	8240	8120	8690	8350	15	2500	100	5180	10	1	15095238	1235	45.44	44.22	12	0.32	180.00	185.00	27300	20230215	-70.04	8050	20230825	1.61	27300	-70.04	20230215	8050	1.61	20230825	27300	-70.04	20230215	8050	1.61	20230825	0.52	N	411080	100	15 억		258857	N	N	0	N	00	N
35	20230825	151218	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8080	-280	5	-3.35	339507700	41341	112.30	8290	8550	8080	10860	5860	8360	8212.37	1.71	0	-8400	8800	8580	8460	8240	8120	8690	8350	15	2500	100	5180	10	1	15095238	1220	44.89	43.68	12	0.27	180.00	185.00	27300	20230215	-70.40	8080	20230825	0.00	27300	-70.40	20230215	8080	0.00	20230825	27300	-70.40	20230215	8080	0.00	20230825	0.52	N	411080	100	15 억		258857	N	N	0	N	00	N
36	20230825	141216	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8140	-220	5	-2.63	255674270	30994	84.19	8290	8550	8130	10860	5860	8360	8249.15	1.71	0	-6624	8800	8580	8460	8240	8120	8690	8350	15	2500	100	5180	10	1	15095238	1229	45.22	44.00	12	0.21	180.00	185.00	27300	20230215	-70.18	8130	20230825	0.12	27300	-70.18	20230215	8130	0.12	20230825	27300	-70.18	20230215	8130	0.12	20230825	0.52	N	411080	100	15 억		258857	N	N	0	N	00	N
37	20230825	131212	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8190	-170	5	-2.03	185215050	22360	60.74	8290	8550	8170	10860	5860	8360	8283.32	1.71	0	-4680	8800	8580	8460	8240	8120	8690	8350	15	2500	100	5180	10	1	15095238	1236	45.50	44.27	12	0.15	180.00	185.00	27300	20230215	-70.00	8170	20230825	0.24	27300	-70.00	20230215	8170	0.24	20230825	27300	-70.00	20230215	8170	0.24	20230825	0.52	N	411080	100	15 억		258857	N	N	0	N	00	N
38	20230825	121213	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8190	-170	5	-2.03	165590960	19970	54.25	8290	8550	8170	10860	5860	8360	8291.99	1.71	0	-4348	8800	8580	8460	8240	8120	8690	8350	15	2500	100	5180	10	1	15095238	1236	45.50	44.27	12	0.13	180.00	185.00	27300	20230215	-70.00	8170	20230825	0.24	27300	-70.00	20230215	8170	0.24	20230825	27300	-70.00	20230215	8170	0.24	20230825	0.52	N	411080	100	15 억		258857	N	N	0	N	00	N
39	20230825	111212	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8300	-60	5	-0.72	105752460	12677	34.44	8290	8550	8220	10860	5860	8360	8342.07	1.71	0	-3810	8800	8580	8460	8240	8120	8690	8350	15	2500	100	5180	10	1	15095238	1253	46.11	44.86	12	0.08	180.00	185.00	27300	20230215	-69.60	8190	20230818	1.34	27300	-69.60	20230215	8190	1.34	20230818	27300	-69.60	20230215	8190	1.34	20230818	0.52	N	411080	100	15 억		258857	N	N	0	N	00	N
40	20230825	101217	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8250	-110	5	-1.32	81918280	9786	26.58	8290	8550	8240	10860	5860	8360	8370.97	1.71	0	-2908	8800	8580	8460	8240	8120	8690	8350	15	2500	100	5180	10	1	15095238	1245	45.83	44.59	12	0.06	180.00	185.00	27300	20230215	-69.78	8190	20230818	0.73	27300	-69.78	20230215	8190	0.73	20230818	27300	-69.78	20230215	8190	0.73	20230818	0.52	N	411080	100	15 억		258857	N	N	0	N	00	N
41	20230825	091210	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8400	40	2	0.48	37809940	4478	12.16	8290	8550	8290	10860	5860	8360	8443.49	1.71	0	-717	8800	8580	8460	8240	8120	8690	8350	15	2500	100	5180	10	1	15095238	1268	46.67	45.41	12	0.03	180.00	185.00	27300	20230215	-69.23	8190	20230818	2.56	27300	-69.23	20230215	8190	2.56	20230818	27300	-69.23	20230215	8190	2.56	20230818	0.52	N	411080	100	15 억		258857	N	N	0	N	00	N
42	20230824	161204	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8360	40	2	0.48	314622630	36800	145.40	8340	8680	8340	10810	5830	8320	8549.68	1.67	0	6794	8693	8506	8383	8196	8073	8445	8135	15	2490	100	5150	10	1	15095238	1262	46.44	45.19	12	0.24	180.00	185.00	27300	20230215	-69.38	8190	20230818	2.08	27300	-69.38	20230215	8190	2.08	20230818	27300	-69.38	20230215	8190	2.08	20230818	0.51	N	411080	100	15 억		252063	N	N	0	N	00	N
43	20230824	151201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8440	120	2	1.44	293365600	34266	135.39	8340	8680	8340	10810	5830	8320	8561.42	1.67	0	6618	8693	8506	8383	8196	8073	8445	8135	15	2490	100	5150	10	1	15095238	1274	46.89	45.62	12	0.23	180.00	185.00	27300	20230215	-69.08	8190	20230818	3.05	27300	-69.08	20230215	8190	3.05	20230818	27300	-69.08	20230215	8190	3.05	20230818	0.51	N	411080	100	15 억		252063	N	N	0	N	00	N
44	20230824	141204	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8470	150	2	1.80	268821890	31359	123.90	8340	8680	8340	10810	5830	8320	8572.40	1.67	0	6858	8693	8506	8383	8196	8073	8445	8135	15	2490	100	5150	10	1	15095238	1279	47.06	45.78	12	0.21	180.00	185.00	27300	20230215	-68.97	8190	20230818	3.42	27300	-68.97	20230215	8190	3.42	20230818	27300	-68.97	20230215	8190	3.42	20230818	0.51	N	411080	100	15 억		252063	N	N	0	N	00	N
45	20230824	131205	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8580	260	2	3.12	250669570	29226	115.47	8340	8680	8340	10810	5830	8320	8576.94	1.67	0	6507	8693	8506	8383	8196	8073	8445	8135	15	2490	100	5150	10	1	15095238	1295	47.67	46.38	12	0.19	180.00	185.00	27300	20230215	-68.57	8190	20230818	4.76	27300	-68.57	20230215	8190	4.76	20230818	27300	-68.57	20230215	8190	4.76	20230818	0.51	N	411080	100	15 억		252063	N	N	0	N	00	N
46	20230824	121210	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8600	280	2	3.37	193997430	22594	89.27	8340	8680	8340	10810	5830	8320	8586.24	1.67	0	4263	8693	8506	8383	8196	8073	8445	8135	15	2490	100	5150	10	1	15095238	1298	47.78	46.49	12	0.15	180.00	185.00	27300	20230215	-68.50	8190	20230818	5.01	27300	-68.50	20230215	8190	5.01	20230818	27300	-68.50	20230215	8190	5.01	20230818	0.51	N	411080	100	15 억		252063	N	N	0	N	00	N
47	20230824	111201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8540	220	2	2.64	162913530	18976	74.97	8340	8680	8340	10810	5830	8320	8585.24	1.67	0	3428	8693	8506	8383	8196	8073	8445	8135	15	2490	100	5150	10	1	15095238	1289	47.44	46.16	12	0.13	180.00	185.00	27300	20230215	-68.72	8190	20230818	4.27	27300	-68.72	20230215	8190	4.27	20230818	27300	-68.72	20230215	8190	4.27	20230818	0.51	N	411080	100	15 억		252063	N	N	0	N	00	N
48	20230824	101201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8570	250	2	3.00	143037890	16647	65.77	8340	8680	8340	10810	5830	8320	8592.41	1.67	0	3557	8693	8506	8383	8196	8073	8445	8135	15	2490	100	5150	10	1	15095238	1294	47.61	46.32	12	0.11	180.00	185.00	27300	20230215	-68.61	8190	20230818	4.64	27300	-68.61	20230215	8190	4.64	20230818	27300	-68.61	20230215	8190	4.64	20230818	0.51	N	411080	100	15 억		252063	N	N	0	N	00	N
49	20230824	091205	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8450	130	2	1.56	10561420	1256	4.96	8340	8480	8340	10810	5830	8320	8408.77	1.67	0	468	8693	8506	8383	8196	8073	8445	8135	15	2490	100	5150	10	1	15095238	1276	46.94	45.68	12	0.01	180.00	185.00	27300	20230215	-69.05	8190	20230818	3.17	27300	-69.05	20230215	8190	3.17	20230818	27300	-69.05	20230215	8190	3.17	20230818	0.51	N	411080	100	15 억		252063	N	N	0	N	00	N
50	20230823	161158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8320	-80	5	-0.95	205635340	24463	116.27	8400	8570	8260	10920	5880	8400	8406.06	1.66	0	1679	8853	8626	8443	8216	8033	8535	8125	15	2520	100	5200	10	1	15095238	1256	46.22	44.97	12	0.16	180.00	185.00	27300	20230215	-69.52	8190	20230818	1.59	27300	-69.52	20230215	8190	1.59	20230818	27300	-69.52	20230215	8190	1.59	20230818	0.51	N	411080	100	15 억		250238	N	N	0	N	00	N
51	20230823	151158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8410	10	2	0.12	193623300	23020	109.42	8400	8570	8260	10920	5880	8400	8411.09	1.66	0	1624	8853	8626	8443	8216	8033	8535	8125	15	2520	100	5200	10	1	15095238	1270	46.72	45.46	12	0.15	180.00	185.00	27300	20230215	-69.19	8190	20230818	2.69	27300	-69.19	20230215	8190	2.69	20230818	27300	-69.19	20230215	8190	2.69	20230818	0.51	N	411080	100	15 억		250238	N	N	0	N	00	N
52	20230823	141204	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8400	0	3	0.00	173010020	20561	97.73	8400	8570	8260	10920	5880	8400	8414.47	1.66	0	2717	8853	8626	8443	8216	8033	8535	8125	15	2520	100	5200	10	1	15095238	1268	46.67	45.41	12	0.14	180.00	185.00	27300	20230215	-69.23	8190	20230818	2.56	27300	-69.23	20230215	8190	2.56	20230818	27300	-69.23	20230215	8190	2.56	20230818	0.51	N	411080	100	15 억		250238	N	N	0	N	00	N
53	20230823	131155	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8410	10	2	0.12	158719650	18857	89.63	8400	8570	8260	10920	5880	8400	8417.01	1.66	0	2635	8853	8626	8443	8216	8033	8535	8125	15	2520	100	5200	10	1	15095238	1270	46.72	45.46	12	0.12	180.00	185.00	27300	20230215	-69.19	8190	20230818	2.69	27300	-69.19	20230215	8190	2.69	20230818	27300	-69.19	20230215	8190	2.69	20230818	0.51	N	411080	100	15 억		250238	N	N	0	N	00	N
54	20230823	121205	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8540	140	2	1.67	129160240	15364	73.03	8400	8570	8260	10920	5880	8400	8406.68	1.66	0	2793	8853	8626	8443	8216	8033	8535	8125	15	2520	100	5200	10	1	15095238	1289	47.44	46.16	12	0.10	180.00	185.00	27300	20230215	-68.72	8190	20230818	4.27	27300	-68.72	20230215	8190	4.27	20230818	27300	-68.72	20230215	8190	4.27	20230818	0.51	N	411080	100	15 억		250238	N	N	0	N	00	N
55	20230823	111200	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8430	30	2	0.36	110745630	13197	62.73	8400	8540	8260	10920	5880	8400	8391.73	1.66	0	2681	8853	8626	8443	8216	8033	8535	8125	15	2520	100	5200	10	1	15095238	1273	46.83	45.57	12	0.09	180.00	185.00	27300	20230215	-69.12	8190	20230818	2.93	27300	-69.12	20230215	8190	2.93	20230818	27300	-69.12	20230215	8190	2.93	20230818	0.51	N	411080	100	15 억		250238	N	N	0	N	00	N
56	20230823	101200	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8360	-40	5	-0.48	36778230	4432	21.07	8400	8540	8260	10920	5880	8400	8298.34	1.66	0	-197	8853	8626	8443	8216	8033	8535	8125	15	2520	100	5200	10	1	15095238	1262	46.44	45.19	12	0.03	180.00	185.00	27300	20230215	-69.38	8190	20230818	2.08	27300	-69.38	20230215	8190	2.08	20230818	27300	-69.38	20230215	8190	2.08	20230818	0.51	N	411080	100	15 억		250238	N	N	0	N	00	N
57	20230823	091209	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8310	-90	5	-1.07	14965830	1805	8.58	8400	8540	8270	10920	5880	8400	8291.32	1.66	0	-291	8853	8626	8443	8216	8033	8535	8125	15	2520	100	5200	10	1	15095238	1254	46.17	44.92	12	0.01	180.00	185.00	27300	20230215	-69.56	8190	20230818	1.47	27300	-69.56	20230215	8190	1.47	20230818	27300	-69.56	20230215	8190	1.47	20230818	0.51	N	411080	100	15 억		250238	N	N	0	N	00	N
58	20230822	161153	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8400	-40	5	-0.47	175683480	20910	101.11	8670	8670	8260	10970	5910	8440	8401.89	1.67	0	-2314	8753	8596	8413	8256	8073	8675	8335	15	2530	100	5230	10	1	15095238	1268	46.67	45.41	12	0.14	180.00	185.00	27300	20230215	-69.23	8190	20230818	2.56	27300	-69.23	20230215	8190	2.56	20230818	27300	-69.23	20230215	8190	2.56	20230818	0.51	N	411080	100	15 억		252552	N	N	0	N	00	N
59	20230822	151153	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8330	-110	5	-1.30	166619840	19827	95.88	8670	8670	8260	10970	5910	8440	8403.68	1.67	0	-1990	8753	8596	8413	8256	8073	8675	8335	15	2530	100	5230	10	1	15095238	1257	46.28	45.03	12	0.13	180.00	185.00	27300	20230215	-69.49	8190	20230818	1.71	27300	-69.49	20230215	8190	1.71	20230818	27300	-69.49	20230215	8190	1.71	20230818	0.51	N	411080	100	15 억		252552	N	N	0	N	00	N
60	20230822	141153	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8380	-60	5	-0.71	151229100	17983	86.96	8670	8670	8260	10970	5910	8440	8409.56	1.67	0	-2250	8753	8596	8413	8256	8073	8675	8335	15	2530	100	5230	10	1	15095238	1265	46.56	45.30	12	0.12	180.00	185.00	27300	20230215	-69.30	8190	20230818	2.32	27300	-69.30	20230215	8190	2.32	20230818	27300	-69.30	20230215	8190	2.32	20230818	0.51	N	411080	100	15 억		252552	N	N	0	N	00	N
61	20230822	131150	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8480	40	2	0.47	126907430	15097	73.00	8670	8670	8260	10970	5910	8440	8406.14	1.67	0	-371	8753	8596	8413	8256	8073	8675	8335	15	2530	100	5230	10	1	15095238	1280	47.11	45.84	12	0.10	180.00	185.00	27300	20230215	-68.94	8190	20230818	3.54	27300	-68.94	20230215	8190	3.54	20230818	27300	-68.94	20230215	8190	3.54	20230818	0.51	N	411080	100	15 억		252552	N	N	0	N	00	N
62	20230822	121136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8400	-40	5	-0.47	109188190	12996	62.84	8670	8670	8260	10970	5910	8440	8401.68	1.67	0	-247	8753	8596	8413	8256	8073	8675	8335	15	2530	100	5230	10	1	15095238	1268	46.67	45.41	12	0.09	180.00	185.00	27300	20230215	-69.23	8190	20230818	2.56	27300	-69.23	20230215	8190	2.56	20230818	27300	-69.23	20230215	8190	2.56	20230818	0.51	N	411080	100	15 억		252552	N	N	0	N	00	N
63	20230822	111149	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8370	-70	5	-0.83	81775880	9724	47.02	8670	8670	8260	10970	5910	8440	8409.70	1.67	0	-2197	8753	8596	8413	8256	8073	8675	8335	15	2530	100	5230	10	1	15095238	1263	46.50	45.24	12	0.06	180.00	185.00	27300	20230215	-69.34	8190	20230818	2.20	27300	-69.34	20230215	8190	2.20	20230818	27300	-69.34	20230215	8190	2.20	20230818	0.51	N	411080	100	15 억		252552	N	N	0	N	00	N
64	20230822	101147	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8410	-30	5	-0.36	55376760	6576	31.80	8670	8670	8260	10970	5910	8440	8421.04	1.67	0	-2739	8753	8596	8413	8256	8073	8675	8335	15	2530	100	5230	10	1	15095238	1270	46.72	45.46	12	0.04	180.00	185.00	27300	20230215	-69.19	8190	20230818	2.69	27300	-69.19	20230215	8190	2.69	20230818	27300	-69.19	20230215	8190	2.69	20230818	0.51	N	411080	100	15 억		252552	N	N	0	N	00	N
65	20230822	091145	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8460	20	2	0.24	26240030	3084	14.91	8670	8670	8400	10970	5910	8440	8508.44	1.67	0	-2055	8753	8596	8413	8256	8073	8675	8335	15	2530	100	5230	10	1	15095238	1277	47.00	45.73	12	0.02	180.00	185.00	27300	20230215	-69.01	8190	20230818	3.30	27300	-69.01	20230215	8190	3.30	20230818	27300	-69.01	20230215	8190	3.30	20230818	0.51	N	411080	100	15 억		252552	N	N	0	N	00	N
66	20230821	161144	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8440	130	2	1.56	173448400	20679	62.98	8300	8570	8230	10800	5820	8310	8387.57	1.65	0	2751	8936	8622	8406	8092	7876	8515	7985	15	2490	100	5150	10	1	15095238	1274	46.89	45.62	12	0.14	180.00	185.00	27300	20230215	-69.08	8190	20230818	3.05	27300	-69.08	20230215	8190	3.05	20230818	27300	-69.08	20230215	8190	3.05	20230818	0.52	N	411080	100	15 억		249801	N	N	0	N	00	N
67	20230821	151152	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8370	60	2	0.72	162534540	19378	59.02	8300	8570	8230	10800	5820	8310	8387.58	1.65	0	2633	8936	8622	8406	8092	7876	8515	7985	15	2490	100	5150	10	1	15095238	1263	46.50	45.24	12	0.13	180.00	185.00	27300	20230215	-69.34	8190	20230818	2.20	27300	-69.34	20230215	8190	2.20	20230818	27300	-69.34	20230215	8190	2.20	20230818	0.52	N	411080	100	15 억		249801	N	N	0	N	00	N
68	20230821	141146	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8420	110	2	1.32	142610350	16998	51.77	8300	8570	8230	10800	5820	8310	8389.83	1.65	0	2919	8936	8622	8406	8092	7876	8515	7985	15	2490	100	5150	10	1	15095238	1271	46.78	45.51	12	0.11	180.00	185.00	27300	20230215	-69.16	8190	20230818	2.81	27300	-69.16	20230215	8190	2.81	20230818	27300	-69.16	20230215	8190	2.81	20230818	0.52	N	411080	100	15 억		249801	N	N	0	N	00	N
69	20230821	131201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8410	100	2	1.20	121364400	14467	44.06	8300	8570	8230	10800	5820	8310	8389.05	1.65	0	3533	8936	8622	8406	8092	7876	8515	7985	15	2490	100	5150	10	1	15095238	1270	46.72	45.46	12	0.10	180.00	185.00	27300	20230215	-69.19	8190	20230818	2.69	27300	-69.19	20230215	8190	2.69	20230818	27300	-69.19	20230215	8190	2.69	20230818	0.52	N	411080	100	15 억		249801	N	N	0	N	00	N
70	20230821	121156	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8360	50	2	0.60	116628880	13903	42.34	8300	8570	8230	10800	5820	8310	8388.76	1.65	0	3643	8936	8622	8406	8092	7876	8515	7985	15	2490	100	5150	10	1	15095238	1262	46.44	45.19	12	0.09	180.00	185.00	27300	20230215	-69.38	8190	20230818	2.08	27300	-69.38	20230215	8190	2.08	20230818	27300	-69.38	20230215	8190	2.08	20230818	0.52	N	411080	100	15 억		249801	N	N	0	N	00	N
71	20230821	111145	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8440	130	2	1.56	108234330	12904	39.30	8300	8570	8230	10800	5820	8310	8387.66	1.65	0	3979	8936	8622	8406	8092	7876	8515	7985	15	2490	100	5150	10	1	15095238	1274	46.89	45.62	12	0.09	180.00	185.00	27300	20230215	-69.08	8190	20230818	3.05	27300	-69.08	20230215	8190	3.05	20230818	27300	-69.08	20230215	8190	3.05	20230818	0.52	N	411080	100	15 억		249801	N	N	0	N	00	N
72	20230821	101143	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8490	180	2	2.17	90429870	10792	32.87	8300	8570	8230	10800	5820	8310	8379.34	1.65	0	3725	8936	8622	8406	8092	7876	8515	7985	15	2490	100	5150	10	1	15095238	1282	47.17	45.89	12	0.07	180.00	185.00	27300	20230215	-68.90	8190	20230818	3.66	27300	-68.90	20230215	8190	3.66	20230818	27300	-68.90	20230215	8190	3.66	20230818	0.52	N	411080	100	15 억		249801	N	N	0	N	00	N
73	20230821	091155	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8280	-30	5	-0.36	4243910	512	1.56	8300	8370	8230	10800	5820	8310	8288.89	1.65	0	-72	8936	8622	8406	8092	7876	8515	7985	15	2490	100	5150	10	1	15095238	1250	46.00	44.76	12	0.00	180.00	185.00	27300	20230215	-69.67	8190	20230818	1.10	27300	-69.67	20230215	8190	1.10	20230818	27300	-69.67	20230215	8190	1.10	20230818	0.52	N	411080	100	15 억		249801	N	N	0	N	00	N
74	20230818	161145	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8310	-170	5	-2.00	271128780	32729	102.26	8720	8720	8190	11020	5940	8480	8284.04	1.68	0	-4443	8926	8702	8526	8302	8126	8615	8215	15	2540	100	5250	10	1	15095238	1254	46.17	44.92	12	0.22	180.00	185.00	27300	20230215	-69.56	8190	20230818	1.47	27300	-69.56	20230215	8190	1.47	20230818	27300	-69.56	20230215	8190	1.47	20230818	0.50	N	411080	100	15 억		254084	N	N	0	N	00	N
75	20230818	151135	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8320	-160	5	-1.89	259812010	31363	97.99	8720	8720	8190	11020	5940	8480	8284.03	1.68	0	-4682	8926	8702	8526	8302	8126	8615	8215	15	2540	100	5250	10	1	15095238	1256	46.22	44.97	12	0.21	180.00	185.00	27300	20230215	-69.52	8190	20230818	1.59	27300	-69.52	20230215	8190	1.59	20230818	27300	-69.52	20230215	8190	1.59	20230818	0.50	N	411080	100	15 억		254084	N	N	0	N	00	N
76	20230818	141146	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8270	-210	5	-2.48	242331960	29248	91.38	8720	8720	8190	11020	5940	8480	8285.42	1.68	0	-4876	8926	8702	8526	8302	8126	8615	8215	15	2540	100	5250	10	1	15095238	1248	45.94	44.70	12	0.19	180.00	185.00	27300	20230215	-69.71	8190	20230818	0.98	27300	-69.71	20230215	8190	0.98	20230818	27300	-69.71	20230215	8190	0.98	20230818	0.50	N	411080	100	15 억		254084	N	N	0	N	00	N
77	20230818	131137	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8280	-200	5	-2.36	208089840	25101	78.43	8720	8720	8190	11020	5940	8480	8290.10	1.68	0	-5236	8926	8702	8526	8302	8126	8615	8215	15	2540	100	5250	10	1	15095238	1250	46.00	44.76	12	0.17	180.00	185.00	27300	20230215	-69.67	8190	20230818	1.10	27300	-69.67	20230215	8190	1.10	20230818	27300	-69.67	20230215	8190	1.10	20230818	0.50	N	411080	100	15 억		254084	N	N	0	N	00	N
78	20230818	121150	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8400	-80	5	-0.94	196045830	23650	73.89	8720	8720	8190	11020	5940	8480	8289.46	1.68	0	-5134	8926	8702	8526	8302	8126	8615	8215	15	2540	100	5250	10	1	15095238	1268	46.67	45.41	12	0.16	180.00	185.00	27300	20230215	-69.23	8190	20230818	2.56	27300	-69.23	20230215	8190	2.56	20230818	27300	-69.23	20230215	8190	2.56	20230818	0.50	N	411080	100	15 억		254084	N	N	0	N	00	N
79	20230818	111140	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8380	-100	5	-1.18	186209090	22477	70.23	8720	8720	8190	11020	5940	8480	8284.43	1.68	0	-4253	8926	8702	8526	8302	8126	8615	8215	15	2540	100	5250	10	1	15095238	1265	46.56	45.30	12	0.15	180.00	185.00	27300	20230215	-69.30	8190	20230818	2.32	27300	-69.30	20230215	8190	2.32	20230818	27300	-69.30	20230215	8190	2.32	20230818	0.50	N	411080	100	15 억		254084	N	N	0	N	00	N
80	20230818	101147	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8200	-280	5	-3.30	159079650	19202	60.00	8720	8720	8190	11020	5940	8480	8284.54	1.68	0	-4222	8926	8702	8526	8302	8126	8615	8215	15	2540	100	5250	10	1	15095238	1238	45.56	44.32	12	0.13	180.00	185.00	27300	20230215	-69.96	8190	20230818	0.12	27300	-69.96	20230215	8190	0.12	20230818	27300	-69.96	20230215	8190	0.12	20230818	0.50	N	411080	100	15 억		254084	N	N	0	N	00	N
81	20230818	091152	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8250	-230	5	-2.71	49059960	5824	18.20	8720	8720	8250	11020	5940	8480	8423.76	1.68	0	-3923	8926	8702	8526	8302	8126	8615	8215	15	2540	100	5250	10	1	15095238	1245	45.83	44.59	12	0.04	180.00	185.00	27300	20230215	-69.78	8250	20230818	0.00	27300	-69.78	20230215	8250	0.00	20230818	27300	-69.78	20230215	8250	0.00	20230818	0.50	N	411080	100	15 억		254084	N	N	0	N	00	N
82	20230817	161147	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8480	-190	5	-2.19	265243970	31377	60.71	8750	8750	8350	11270	6070	8670	8453.45	1.71	0	-3379	9496	9082	8866	8452	8236	8975	8345	15	2600	100	5370	10	1	15095238	1280	47.11	45.84	12	0.21	180.00	185.00	27300	20230215	-68.94	8350	20230817	1.56	27300	-68.94	20230215	8350	1.56	20230817	27300	-68.94	20230215	8350	1.56	20230817	0.49	N	411080	100	15 억		257463	N	N	0	N	00	N
83	20230817	151153	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8490	-180	5	-2.08	252350670	29855	57.76	8750	8750	8350	11270	6070	8670	8452.54	1.71	0	-3625	9496	9082	8866	8452	8236	8975	8345	15	2600	100	5370	10	1	15095238	1282	47.17	45.89	12	0.20	180.00	185.00	27300	20230215	-68.90	8350	20230817	1.68	27300	-68.90	20230215	8350	1.68	20230817	27300	-68.90	20230215	8350	1.68	20230817	0.49	N	411080	100	15 억		257463	N	N	0	N	00	N
84	20230817	141142	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8480	-190	5	-2.19	215617100	25519	49.38	8750	8750	8350	11270	6070	8670	8449.28	1.71	0	-4891	9496	9082	8866	8452	8236	8975	8345	15	2600	100	5370	10	1	15095238	1280	47.11	45.84	12	0.17	180.00	185.00	27300	20230215	-68.94	8350	20230817	1.56	27300	-68.94	20230215	8350	1.56	20230817	27300	-68.94	20230215	8350	1.56	20230817	0.49	N	411080	100	15 억		257463	N	N	0	N	00	N
85	20230817	131139	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8500	-170	5	-1.96	204070540	24156	46.74	8750	8750	8350	11270	6070	8670	8448.03	1.71	0	-4816	9496	9082	8866	8452	8236	8975	8345	15	2600	100	5370	10	1	15095238	1283	47.22	45.95	12	0.16	180.00	185.00	27300	20230215	-68.86	8350	20230817	1.80	27300	-68.86	20230215	8350	1.80	20230817	27300	-68.86	20230215	8350	1.80	20230817	0.49	N	411080	100	15 억		257463	N	N	0	N	00	N
86	20230817	121142	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8470	-200	5	-2.31	188981720	22371	43.28	8750	8750	8350	11270	6070	8670	8447.62	1.71	0	-4175	9496	9082	8866	8452	8236	8975	8345	15	2600	100	5370	10	1	15095238	1279	47.06	45.78	12	0.15	180.00	185.00	27300	20230215	-68.97	8350	20230817	1.44	27300	-68.97	20230215	8350	1.44	20230817	27300	-68.97	20230215	8350	1.44	20230817	0.49	N	411080	100	15 억		257463	N	N	0	N	00	N
87	20230817	111144	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8430	-240	5	-2.77	163157770	19306	37.35	8750	8750	8350	11270	6070	8670	8451.14	1.71	0	-5667	9496	9082	8866	8452	8236	8975	8345	15	2600	100	5370	10	1	15095238	1273	46.83	45.57	12	0.13	180.00	185.00	27300	20230215	-69.12	8350	20230817	0.96	27300	-69.12	20230215	8350	0.96	20230817	27300	-69.12	20230215	8350	0.96	20230817	0.49	N	411080	100	15 억		257463	N	N	0	N	00	N
88	20230817	101138	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8610	-60	5	-0.69	116288260	13750	26.60	8750	8750	8350	11270	6070	8670	8457.33	1.71	0	-5919	9496	9082	8866	8452	8236	8975	8345	15	2600	100	5370	10	1	15095238	1300	47.83	46.54	12	0.09	180.00	185.00	27300	20230215	-68.46	8350	20230817	3.11	27300	-68.46	20230215	8350	3.11	20230817	27300	-68.46	20230215	8350	3.11	20230817	0.49	N	411080	100	15 억		257463	N	N	0	N	00	N
89	20230817	091136	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8570	-100	5	-1.15	32775270	3862	7.47	8750	8750	8410	11270	6070	8670	8486.61	1.71	0	-1299	9496	9082	8866	8452	8236	8975	8345	15	2600	100	5370	10	1	15095238	1294	47.61	46.32	12	0.03	180.00	185.00	27300	20230215	-68.61	8410	20230817	1.90	27300	-68.61	20230215	8410	1.90	20230817	27300	-68.61	20230215	8410	1.90	20230817	0.49	N	411080	100	15 억		257463	N	N	0	N	00	N
90	20230816	161142	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8670	-540	5	-5.86	453178150	51138	171.55	9280	9280	8650	11970	6450	9210	8862.34	1.84	0	-20669	9690	9450	9310	9070	8930	9380	9000	15	2760	100	5710	10	1	15095238	1309	48.17	46.86	12	0.34	180.00	185.00	27300	20230215	-68.24	8480	20230726	2.24	27300	-68.24	20230215	8480	2.24	20230726	27300	-68.24	20230215	8480	2.24	20230726	0.48	N	411080	100	15 억		278132	N	N	0	N	00	N
91	20230816	151144	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8670	-540	5	-5.86	435438660	49092	164.68	9280	9280	8650	11970	6450	9210	8869.85	1.84	0	-20203	9690	9450	9310	9070	8930	9380	9000	15	2760	100	5710	10	1	15095238	1309	48.17	46.86	12	0.33	180.00	185.00	27300	20230215	-68.24	8480	20230726	2.24	27300	-68.24	20230215	8480	2.24	20230726	27300	-68.24	20230215	8480	2.24	20230726	0.48	N	411080	100	15 억		278132	N	N	0	N	00	N
92	20230816	141141	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8760	-450	5	-4.89	364297650	40924	137.28	9280	9280	8710	11970	6450	9210	8901.81	1.84	0	-19528	9690	9450	9310	9070	8930	9380	9000	15	2760	100	5710	10	1	15095238	1322	48.67	47.35	12	0.27	180.00	185.00	27300	20230215	-67.91	8480	20230726	3.30	27300	-67.91	20230215	8480	3.30	20230726	27300	-67.91	20230215	8480	3.30	20230726	0.48	N	411080	100	15 억		278132	N	N	0	N	00	N
93	20230816	131139	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8890	-320	5	-3.47	274711690	30710	103.02	9280	9280	8830	11970	6450	9210	8945.35	1.84	0	-15149	9690	9450	9310	9070	8930	9380	9000	15	2760	100	5710	10	1	15095238	1342	49.39	48.05	12	0.20	180.00	185.00	27300	20230215	-67.44	8480	20230726	4.83	27300	-67.44	20230215	8480	4.83	20230726	27300	-67.44	20230215	8480	4.83	20230726	0.48	N	411080	100	15 억		278132	N	N	0	N	00	N
94	20230816	121157	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8870	-340	5	-3.69	242106600	27028	90.67	9280	9280	8830	11970	6450	9210	8957.62	1.84	0	-12755	9690	9450	9310	9070	8930	9380	9000	15	2760	100	5710	10	1	15095238	1339	49.28	47.95	12	0.18	180.00	185.00	27300	20230215	-67.51	8480	20230726	4.60	27300	-67.51	20230215	8480	4.60	20230726	27300	-67.51	20230215	8480	4.60	20230726	0.48	N	411080	100	15 억		278132	N	N	0	N	00	N
95	20230816	111153	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8870	-340	5	-3.69	194823410	21683	72.74	9280	9280	8850	11970	6450	9210	8985.08	1.84	0	-9579	9690	9450	9310	9070	8930	9380	9000	15	2760	100	5710	10	1	15095238	1339	49.28	47.95	12	0.14	180.00	185.00	27300	20230215	-67.51	8480	20230726	4.60	27300	-67.51	20230215	8480	4.60	20230726	27300	-67.51	20230215	8480	4.60	20230726	0.48	N	411080	100	15 억		278132	N	N	0	N	00	N
96	20230816	101143	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8880	-330	5	-3.58	173599430	19296	64.73	9280	9280	8850	11970	6450	9210	8996.65	1.84	0	-9101	9690	9450	9310	9070	8930	9380	9000	15	2760	100	5710	10	1	15095238	1340	49.33	48.00	12	0.13	180.00	185.00	27300	20230215	-67.47	8480	20230726	4.72	27300	-67.47	20230215	8480	4.72	20230726	27300	-67.47	20230215	8480	4.72	20230726	0.48	N	411080	100	15 억		278132	N	N	0	N	00	N
97	20230816	091137	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9050	-160	5	-1.74	39814420	4359	14.62	9280	9280	9050	11970	6450	9210	9133.84	1.84	0	-3088	9690	9450	9310	9070	8930	9380	9000	15	2760	100	5710	10	1	15095238	1366	50.28	48.92	12	0.03	180.00	185.00	27300	20230215	-66.85	8480	20230726	6.72	27300	-66.85	20230215	8480	6.72	20230726	27300	-66.85	20230215	8480	6.72	20230726	0.48	N	411080	100	15 억		278132	N	N	0	N	00	N
98	20230814	161127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9210	-340	5	-3.56	271561460	29288	29.08	9540	9550	9170	12410	6690	9550	9272.11	1.89	0	-6582	10256	9902	9546	9192	8836	10080	9370	15	2860	100	5920	10	1	15095238	1390	51.17	49.78	12	0.19	180.00	185.00	27300	20230215	-66.26	8480	20230726	8.61	27300	-66.26	20230215	8480	8.61	20230726	27300	-66.26	20230215	8480	8.61	20230726	0.49	N	411080	100	15 억		284956	N	N	0	N	00	N
99	20230814	151124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9300	-250	5	-2.62	256253670	27630	27.43	9540	9550	9170	12410	6690	9550	9274.47	1.89	0	-6324	10256	9902	9546	9192	8836	10080	9370	15	2860	100	5920	10	1	15095238	1404	51.67	50.27	12	0.18	180.00	185.00	27300	20230215	-65.93	8480	20230726	9.67	27300	-65.93	20230215	8480	9.67	20230726	27300	-65.93	20230215	8480	9.67	20230726	0.49	N	411080	100	15 억		284956	N	N	0	N	00	N
100	20230814	141128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9220	-330	5	-3.46	217697070	23455	23.29	9540	9550	9170	12410	6690	9550	9281.48	1.89	0	-5536	10256	9902	9546	9192	8836	10080	9370	15	2860	100	5920	10	1	15095238	1392	51.22	49.84	12	0.16	180.00	185.00	27300	20230215	-66.23	8480	20230726	8.73	27300	-66.23	20230215	8480	8.73	20230726	27300	-66.23	20230215	8480	8.73	20230726	0.49	N	411080	100	15 억		284956	N	N	0	N	00	N
101	20230814	131114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9240	-310	5	-3.25	195003110	20994	20.84	9540	9550	9170	12410	6690	9550	9288.52	1.89	0	-4364	10256	9902	9546	9192	8836	10080	9370	15	2860	100	5920	10	1	15095238	1395	51.33	49.95	12	0.14	180.00	185.00	27300	20230215	-66.15	8480	20230726	8.96	27300	-66.15	20230215	8480	8.96	20230726	27300	-66.15	20230215	8480	8.96	20230726	0.49	N	411080	100	15 억		284956	N	N	0	N	00	N
102	20230814	121124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9220	-330	5	-3.46	182095930	19600	19.46	9540	9550	9170	12410	6690	9550	9290.61	1.89	0	-3812	10256	9902	9546	9192	8836	10080	9370	15	2860	100	5920	10	1	15095238	1392	51.22	49.84	12	0.13	180.00	185.00	27300	20230215	-66.23	8480	20230726	8.73	27300	-66.23	20230215	8480	8.73	20230726	27300	-66.23	20230215	8480	8.73	20230726	0.49	N	411080	100	15 억		284956	N	N	0	N	00	N
103	20230814	111115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9200	-350	5	-3.66	158819420	17069	16.95	9540	9550	9190	12410	6690	9550	9304.55	1.89	0	-2296	10256	9902	9546	9192	8836	10080	9370	15	2860	100	5920	10	1	15095238	1389	51.11	49.73	12	0.11	180.00	185.00	27300	20230215	-66.30	8480	20230726	8.49	27300	-66.30	20230215	8480	8.49	20230726	27300	-66.30	20230215	8480	8.49	20230726	0.49	N	411080	100	15 억		284956	N	N	0	N	00	N
104	20230814	101120	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9290	-260	5	-2.72	121487920	13019	12.93	9540	9550	9220	12410	6690	9550	9331.59	1.89	0	-1635	10256	9902	9546	9192	8836	10080	9370	15	2860	100	5920	10	1	15095238	1402	51.61	50.22	12	0.09	180.00	185.00	27300	20230215	-65.97	8480	20230726	9.55	27300	-65.97	20230215	8480	9.55	20230726	27300	-65.97	20230215	8480	9.55	20230726	0.49	N	411080	100	15 억		284956	N	N	0	N	00	N
105	20230814	091116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9330	-220	5	-2.30	45859960	4890	4.85	9540	9550	9320	12410	6690	9550	9378.31	1.89	0	1409	10256	9902	9546	9192	8836	10080	9370	15	2860	100	5920	10	1	15095238	1408	51.83	50.43	12	0.03	180.00	185.00	27300	20230215	-65.82	8480	20230726	10.02	27300	-65.82	20230215	8480	10.02	20230726	27300	-65.82	20230215	8480	10.02	20230726	0.49	N	411080	100	15 억		284956	N	N	0	N	00	N
106	20230811	161116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9550	210	2	2.25	973174320	100361	327.18	9540	9900	9190	12140	6540	9340	9696.74	1.88	0	1728	9600	9470	9280	9150	8960	9535	9215	15	2800	100	5790	10	1	15095238	1442	53.06	51.62	12	0.66	180.00	185.00	27300	20230215	-65.02	8480	20230726	12.62	27300	-65.02	20230215	8480	12.62	20230726	27300	-65.02	20230215	8480	12.62	20230726	0.48	N	411080	100	15 억		283324	N	N	0	N	00	N
107	20230811	151110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9570	230	2	2.46	937626280	96634	315.03	9540	9900	9190	12140	6540	9340	9702.86	1.88	0	573	9600	9470	9280	9150	8960	9535	9215	15	2800	100	5790	10	1	15095238	1445	53.17	51.73	12	0.64	180.00	185.00	27300	20230215	-64.95	8480	20230726	12.85	27300	-64.95	20230215	8480	12.85	20230726	27300	-64.95	20230215	8480	12.85	20230726	0.48	N	411080	100	15 억		283324	N	N	0	N	00	N
108	20230811	141107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9680	340	2	3.64	842205400	86647	282.47	9540	9900	9190	12140	6540	9340	9719.96	1.88	0	-4307	9600	9470	9280	9150	8960	9535	9215	15	2800	100	5790	10	1	15095238	1461	53.78	52.32	12	0.57	180.00	185.00	27300	20230215	-64.54	8480	20230726	14.15	27300	-64.54	20230215	8480	14.15	20230726	27300	-64.54	20230215	8480	14.15	20230726	0.48	N	411080	100	15 억		283324	N	N	0	N	00	N
109	20230811	131108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9710	370	2	3.96	805640960	82863	270.13	9540	9900	9190	12140	6540	9340	9722.57	1.88	0	-3585	9600	9470	9280	9150	8960	9535	9215	15	2800	100	5790	10	1	15095238	1466	53.94	52.49	12	0.55	180.00	185.00	27300	20230215	-64.43	8480	20230726	14.50	27300	-64.43	20230215	8480	14.50	20230726	27300	-64.43	20230215	8480	14.50	20230726	0.48	N	411080	100	15 억		283324	N	N	0	N	00	N
110	20230811	121058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9630	290	2	3.10	766813340	78842	257.02	9540	9900	9190	12140	6540	9340	9725.95	1.88	0	-3995	9600	9470	9280	9150	8960	9535	9215	15	2800	100	5790	10	1	15095238	1454	53.50	52.05	12	0.52	180.00	185.00	27300	20230215	-64.73	8480	20230726	13.56	27300	-64.73	20230215	8480	13.56	20230726	27300	-64.73	20230215	8480	13.56	20230726	0.48	N	411080	100	15 억		283324	N	N	0	N	00	N
111	20230811	111059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9690	350	2	3.75	705691870	72515	236.40	9540	9900	9190	12140	6540	9340	9731.67	1.88	0	-4385	9600	9470	9280	9150	8960	9535	9215	15	2800	100	5790	10	1	15095238	1463	53.83	52.38	12	0.48	180.00	185.00	27300	20230215	-64.51	8480	20230726	14.27	27300	-64.51	20230215	8480	14.27	20230726	27300	-64.51	20230215	8480	14.27	20230726	0.48	N	411080	100	15 억		283324	N	N	0	N	00	N
112	20230811	101052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9550	210	2	2.25	103983020	11012	35.90	9540	9590	9190	12140	6540	9340	9442.70	1.88	0	443	9600	9470	9280	9150	8960	9535	9215	15	2800	100	5790	10	1	15095238	1442	53.06	51.62	12	0.07	180.00	185.00	27300	20230215	-65.02	8480	20230726	12.62	27300	-65.02	20230215	8480	12.62	20230726	27300	-65.02	20230215	8480	12.62	20230726	0.48	N	411080	100	15 억		283324	N	N	0	N	00	N
113	20230811	091107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9340	0	3	0.00	24158680	2581	8.41	9540	9540	9190	12140	6540	9340	9360.20	1.88	0	-1638	9600	9470	9280	9150	8960	9535	9215	15	2800	100	5790	10	1	15095238	1410	51.89	50.49	12	0.02	180.00	185.00	27300	20230215	-65.79	8480	20230726	10.14	27300	-65.79	20230215	8480	10.14	20230726	27300	-65.79	20230215	8480	10.14	20230726	0.48	N	411080	100	15 억		283324	N	N	0	N	00	N
114	20230810	161054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9340	10	2	0.11	283819070	30631	133.40	9330	9410	9090	12120	6540	9330	9265.68	1.78	0	14522	9590	9460	9270	9140	8950	9525	9205	15	2790	100	5780	10	1	15095238	1410	51.89	50.49	12	0.20	180.00	185.00	27300	20230215	-65.79	8480	20230726	10.14	27300	-65.79	20230215	8480	10.14	20230726	27300	-65.79	20230215	8480	10.14	20230726	0.47	N	411080	100	15 억		268514	N	N	0	N	00	N
115	20230810	151051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9300	-30	5	-0.32	242694410	26194	114.08	9330	9410	9090	12120	6540	9330	9265.24	1.78	0	11696	9590	9460	9270	9140	8950	9525	9205	15	2790	100	5780	10	1	15095238	1404	51.67	50.27	12	0.17	180.00	185.00	27300	20230215	-65.93	8480	20230726	9.67	27300	-65.93	20230215	8480	9.67	20230726	27300	-65.93	20230215	8480	9.67	20230726	0.47	N	411080	100	15 억		268514	N	N	0	N	00	N
116	20230810	141052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9380	50	2	0.54	175344570	18967	82.60	9330	9410	9090	12120	6540	9330	9244.67	1.78	0	8850	9590	9460	9270	9140	8950	9525	9205	15	2790	100	5780	10	1	15095238	1416	52.11	50.70	12	0.13	180.00	185.00	27300	20230215	-65.64	8480	20230726	10.61	27300	-65.64	20230215	8480	10.61	20230726	27300	-65.64	20230215	8480	10.61	20230726	0.47	N	411080	100	15 억		268514	N	N	0	N	00	N
117	20230810	131042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9350	20	2	0.21	138084450	14996	65.31	9330	9380	9090	12120	6540	9330	9208.00	1.78	0	6330	9590	9460	9270	9140	8950	9525	9205	15	2790	100	5780	10	1	15095238	1411	51.94	50.54	12	0.10	180.00	185.00	27300	20230215	-65.75	8480	20230726	10.26	27300	-65.75	20230215	8480	10.26	20230726	27300	-65.75	20230215	8480	10.26	20230726	0.47	N	411080	100	15 억		268514	N	N	0	N	00	N
118	20230810	121103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9240	-90	5	-0.96	100269340	10930	47.60	9330	9330	9090	12120	6540	9330	9173.63	1.78	0	4338	9590	9460	9270	9140	8950	9525	9205	15	2790	100	5780	10	1	15095238	1395	51.33	49.95	12	0.07	180.00	185.00	27300	20230215	-66.15	8480	20230726	8.96	27300	-66.15	20230215	8480	8.96	20230726	27300	-66.15	20230215	8480	8.96	20230726	0.47	N	411080	100	15 억		268514	N	N	0	N	00	N
119	20230810	111104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9220	-110	5	-1.18	87034490	9493	41.34	9330	9330	9090	12120	6540	9330	9168.11	1.78	0	3704	9590	9460	9270	9140	8950	9525	9205	15	2790	100	5780	10	1	15095238	1392	51.22	49.84	12	0.06	180.00	185.00	27300	20230215	-66.23	8480	20230726	8.73	27300	-66.23	20230215	8480	8.73	20230726	27300	-66.23	20230215	8480	8.73	20230726	0.47	N	411080	100	15 억		268514	N	N	0	N	00	N
120	20230810	101058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9210	-120	5	-1.29	47935770	5231	22.78	9330	9330	9090	12120	6540	9330	9163.47	1.78	0	1265	9590	9460	9270	9140	8950	9525	9205	15	2790	100	5780	10	1	15095238	1390	51.17	49.78	12	0.03	180.00	185.00	27300	20230215	-66.26	8480	20230726	8.61	27300	-66.26	20230215	8480	8.61	20230726	27300	-66.26	20230215	8480	8.61	20230726	0.47	N	411080	100	15 억		268514	N	N	0	N	00	N
121	20230810	091107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9200	-130	5	-1.39	10603920	1156	5.03	9330	9330	9090	12120	6540	9330	9171.57	1.78	0	646	9590	9460	9270	9140	8950	9525	9205	15	2790	100	5780	10	1	15095238	1389	51.11	49.73	12	0.01	180.00	185.00	27300	20230215	-66.30	8480	20230726	8.49	27300	-66.30	20230215	8480	8.49	20230726	27300	-66.30	20230215	8480	8.49	20230726	0.47	N	411080	100	15 억		268514	N	N	0	N	00	N
122	20230809	161052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9330	80	2	0.86	212751610	22911	90.39	9080	9400	9080	12020	6480	9250	9285.98	1.73	0	5396	9696	9472	9316	9092	8936	9395	9015	15	2770	100	5730	10	1	15095238	1408	51.83	50.43	12	0.15	180.00	185.00	27300	20230215	-65.82	8480	20230726	10.02	27300	-65.82	20230215	8480	10.02	20230726	27300	-65.82	20230215	8480	10.02	20230726	0.49	N	411080	100	15 억		261817	N	N	0	N	00	N
123	20230809	151040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9320	70	2	0.76	192539210	20741	81.83	9080	9400	9080	12020	6480	9250	9283.02	1.73	0	4969	9696	9472	9316	9092	8936	9395	9015	15	2770	100	5730	10	1	15095238	1407	51.78	50.38	12	0.14	180.00	185.00	27300	20230215	-65.86	8480	20230726	9.91	27300	-65.86	20230215	8480	9.91	20230726	27300	-65.86	20230215	8480	9.91	20230726	0.49	N	411080	100	15 억		261817	N	N	0	N	00	N
124	20230809	141037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9280	30	2	0.32	144577220	15587	61.50	9080	9400	9080	12020	6480	9250	9275.50	1.73	0	3996	9696	9472	9316	9092	8936	9395	9015	15	2770	100	5730	10	1	15095238	1401	51.56	50.16	12	0.10	180.00	185.00	27300	20230215	-66.01	8480	20230726	9.43	27300	-66.01	20230215	8480	9.43	20230726	27300	-66.01	20230215	8480	9.43	20230726	0.49	N	411080	100	15 억		261817	N	N	0	N	00	N
125	20230809	131100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9380	130	2	1.41	124516830	13433	53.00	9080	9390	9080	12020	6480	9250	9269.47	1.73	0	3433	9696	9472	9316	9092	8936	9395	9015	15	2770	100	5730	10	1	15095238	1416	52.11	50.70	12	0.09	180.00	185.00	27300	20230215	-65.64	8480	20230726	10.61	27300	-65.64	20230215	8480	10.61	20230726	27300	-65.64	20230215	8480	10.61	20230726	0.49	N	411080	100	15 억		261817	N	N	0	N	00	N
126	20230809	121100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9260	10	2	0.11	87219220	9432	37.21	9080	9340	9080	12020	6480	9250	9247.16	1.73	0	1848	9696	9472	9316	9092	8936	9395	9015	15	2770	100	5730	10	1	15095238	1398	51.44	50.05	12	0.06	180.00	185.00	27300	20230215	-66.08	8480	20230726	9.20	27300	-66.08	20230215	8480	9.20	20230726	27300	-66.08	20230215	8480	9.20	20230726	0.49	N	411080	100	15 억		261817	N	N	0	N	00	N
127	20230809	111051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9260	10	2	0.11	68735130	7441	29.36	9080	9340	9080	12020	6480	9250	9237.35	1.73	0	1233	9696	9472	9316	9092	8936	9395	9015	15	2770	100	5730	10	1	15095238	1398	51.44	50.05	12	0.05	180.00	185.00	27300	20230215	-66.08	8480	20230726	9.20	27300	-66.08	20230215	8480	9.20	20230726	27300	-66.08	20230215	8480	9.20	20230726	0.49	N	411080	100	15 억		261817	N	N	0	N	00	N
128	20230809	101039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9340	90	2	0.97	46017320	4995	19.71	9080	9340	9080	12020	6480	9250	9212.68	1.73	0	1215	9696	9472	9316	9092	8936	9395	9015	15	2770	100	5730	10	1	15095238	1410	51.89	50.49	12	0.03	180.00	185.00	27300	20230215	-65.79	8480	20230726	10.14	27300	-65.79	20230215	8480	10.14	20230726	27300	-65.79	20230215	8480	10.14	20230726	0.49	N	411080	100	15 억		261817	N	N	0	N	00	N
129	20230809	091044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9320	70	2	0.76	18341520	2013	7.94	9080	9320	9080	12020	6480	9250	9111.54	1.73	0	530	9696	9472	9316	9092	8936	9395	9015	15	2770	100	5730	10	1	15095238	1407	51.78	50.38	12	0.01	180.00	185.00	27300	20230215	-65.86	8480	20230726	9.91	27300	-65.86	20230215	8480	9.91	20230726	27300	-65.86	20230215	8480	9.91	20230726	0.49	N	411080	100	15 억		261817	N	N	0	N	00	N
130	20230808	161105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9250	-150	5	-1.60	218035620	23399	59.06	9400	9540	9160	12220	6580	9400	9318.16	1.79	0	-7812	9800	9600	9410	9210	9020	9700	9310	15	2820	100	5820	10	1	15095238	1396	51.39	50.00	12	0.16	180.00	185.00	27300	20230215	-66.12	8480	20230726	9.08	27300	-66.12	20230215	8480	9.08	20230726	27300	-66.12	20230215	8480	9.08	20230726	0.47	N	411080	100	15 억		269763	N	N	0	N	00	N
131	20230808	151050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9180	-220	5	-2.34	206441630	22143	55.89	9400	9540	9160	12220	6580	9400	9323.11	1.79	0	-7877	9800	9600	9410	9210	9020	9700	9310	15	2820	100	5820	10	1	15095238	1386	51.00	49.62	12	0.15	180.00	185.00	27300	20230215	-66.37	8480	20230726	8.25	27300	-66.37	20230215	8480	8.25	20230726	27300	-66.37	20230215	8480	8.25	20230726	0.47	N	411080	100	15 억		269763	N	N	0	N	00	N
132	20230808	141046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9210	-190	5	-2.02	185604110	19879	50.17	9400	9540	9210	12220	6580	9400	9336.69	1.79	0	-6725	9800	9600	9410	9210	9020	9700	9310	15	2820	100	5820	10	1	15095238	1390	51.17	49.78	12	0.13	180.00	185.00	27300	20230215	-66.26	8480	20230726	8.61	27300	-66.26	20230215	8480	8.61	20230726	27300	-66.26	20230215	8480	8.61	20230726	0.47	N	411080	100	15 억		269763	N	N	0	N	00	N
133	20230808	131035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9320	-80	5	-0.85	158412150	16935	42.74	9400	9540	9220	12220	6580	9400	9354.13	1.79	0	-5915	9800	9600	9410	9210	9020	9700	9310	15	2820	100	5820	10	1	15095238	1407	51.78	50.38	12	0.11	180.00	185.00	27300	20230215	-65.86	8480	20230726	9.91	27300	-65.86	20230215	8480	9.91	20230726	27300	-65.86	20230215	8480	9.91	20230726	0.47	N	411080	100	15 억		269763	N	N	0	N	00	N
134	20230808	121043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9320	-80	5	-0.85	141021900	15064	38.02	9400	9540	9220	12220	6580	9400	9361.52	1.79	0	-5417	9800	9600	9410	9210	9020	9700	9310	15	2820	100	5820	10	1	15095238	1407	51.78	50.38	12	0.10	180.00	185.00	27300	20230215	-65.86	8480	20230726	9.91	27300	-65.86	20230215	8480	9.91	20230726	27300	-65.86	20230215	8480	9.91	20230726	0.47	N	411080	100	15 억		269763	N	N	0	N	00	N
135	20230808	111030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9310	-90	5	-0.96	102287640	10899	27.51	9400	9540	9300	12220	6580	9400	9385.05	1.79	0	-2081	9800	9600	9410	9210	9020	9700	9310	15	2820	100	5820	10	1	15095238	1405	51.72	50.32	12	0.07	180.00	185.00	27300	20230215	-65.90	8480	20230726	9.79	27300	-65.90	20230215	8480	9.79	20230726	27300	-65.90	20230215	8480	9.79	20230726	0.47	N	411080	100	15 억		269763	N	N	0	N	00	N
136	20230808	101046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9400	0	3	0.00	58532640	6213	15.68	9400	9540	9400	12220	6580	9400	9420.99	1.79	0	13	9800	9600	9410	9210	9020	9700	9310	15	2820	100	5820	10	1	15095238	1419	52.22	50.81	12	0.04	180.00	185.00	27300	20230215	-65.57	8480	20230726	10.85	27300	-65.57	20230215	8480	10.85	20230726	27300	-65.57	20230215	8480	10.85	20230726	0.47	N	411080	100	15 억		269763	N	N	0	N	00	N
137	20230808	091050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9440	40	2	0.43	24308090	2578	6.51	9400	9540	9400	12220	6580	9400	9429.05	1.79	0	-220	9800	9600	9410	9210	9020	9700	9310	15	2820	100	5820	10	1	15095238	1425	52.44	51.03	12	0.02	180.00	185.00	27300	20230215	-65.42	8480	20230726	11.32	27300	-65.42	20230215	8480	11.32	20230726	27300	-65.42	20230215	8480	11.32	20230726	0.47	N	411080	100	15 억		269763	N	N	0	N	00	N
138	20230807	161041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9400	-40	5	-0.42	373378900	39620	124.69	9310	9610	9220	12270	6610	9440	9424.08	1.69	0	14225	9906	9672	9446	9212	8986	9790	9330	15	2830	100	5850	10	1	15095238	1419	52.22	50.81	12	0.26	180.00	185.00	27300	20230215	-65.57	8480	20230726	10.85	27300	-65.57	20230215	8480	10.85	20230726	27300	-65.57	20230215	8480	10.85	20230726	0.46	N	411080	100	15 억		255217	N	N	0	N	00	N
139	20230807	151040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9460	20	2	0.21	343498040	36454	114.73	9310	9610	9220	12270	6610	9440	9422.77	1.69	0	12448	9906	9672	9446	9212	8986	9790	9330	15	2830	100	5850	10	1	15095238	1428	52.56	51.14	12	0.24	180.00	185.00	27300	20230215	-65.35	8480	20230726	11.56	27300	-65.35	20230215	8480	11.56	20230726	27300	-65.35	20230215	8480	11.56	20230726	0.46	N	411080	100	15 억		255217	N	N	0	N	00	N
140	20230807	141046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9470	30	2	0.32	291090920	30904	97.26	9310	9610	9220	12270	6610	9440	9419.19	1.69	0	11808	9906	9672	9446	9212	8986	9790	9330	15	2830	100	5850	10	1	15095238	1430	52.61	51.19	12	0.20	180.00	185.00	27300	20230215	-65.31	8480	20230726	11.67	27300	-65.31	20230215	8480	11.67	20230726	27300	-65.31	20230215	8480	11.67	20230726	0.46	N	411080	100	15 억		255217	N	N	0	N	00	N
141	20230807	131033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9530	90	2	0.95	244703630	26004	81.84	9310	9610	9220	12270	6610	9440	9410.21	1.69	0	10333	9906	9672	9446	9212	8986	9790	9330	15	2830	100	5850	10	1	15095238	1439	52.94	51.51	12	0.17	180.00	185.00	27300	20230215	-65.09	8480	20230726	12.38	27300	-65.09	20230215	8480	12.38	20230726	27300	-65.09	20230215	8480	12.38	20230726	0.46	N	411080	100	15 억		255217	N	N	0	N	00	N
142	20230807	121034	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9420	-20	5	-0.21	144020450	15423	48.54	9310	9480	9220	12270	6610	9440	9337.93	1.69	0	4707	9906	9672	9446	9212	8986	9790	9330	15	2830	100	5850	10	1	15095238	1422	52.33	50.92	12	0.10	180.00	185.00	27300	20230215	-65.49	8480	20230726	11.08	27300	-65.49	20230215	8480	11.08	20230726	27300	-65.49	20230215	8480	11.08	20230726	0.46	N	411080	100	15 억		255217	N	N	0	N	00	N
143	20230807	111025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9420	-20	5	-0.21	117927160	12628	39.74	9310	9480	9220	12270	6610	9440	9338.43	1.69	0	3123	9906	9672	9446	9212	8986	9790	9330	15	2830	100	5850	10	1	15095238	1422	52.33	50.92	12	0.08	180.00	185.00	27300	20230215	-65.49	8480	20230726	11.08	27300	-65.49	20230215	8480	11.08	20230726	27300	-65.49	20230215	8480	11.08	20230726	0.46	N	411080	100	15 억		255217	N	N	0	N	00	N
144	20230807	101038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9310	-130	5	-1.38	85062350	9107	28.66	9310	9480	9220	12270	6610	9440	9340.16	1.69	0	1862	9906	9672	9446	9212	8986	9790	9330	15	2830	100	5850	10	1	15095238	1405	51.72	50.32	12	0.06	180.00	185.00	27300	20230215	-65.90	8480	20230726	9.79	27300	-65.90	20230215	8480	9.79	20230726	27300	-65.90	20230215	8480	9.79	20230726	0.46	N	411080	100	15 억		255217	N	N	0	N	00	N
145	20230807	091035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9370	-70	5	-0.74	27025470	2902	9.13	9310	9410	9220	12270	6610	9440	9312.04	1.69	0	-1338	9906	9672	9446	9212	8986	9790	9330	15	2830	100	5850	10	1	15095238	1414	52.06	50.65	12	0.02	180.00	185.00	27300	20230215	-65.68	8480	20230726	10.50	27300	-65.68	20230215	8480	10.50	20230726	27300	-65.68	20230215	8480	10.50	20230726	0.46	N	411080	100	15 억		255217	N	N	0	N	00	N
146	20230804	161028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9440	-90	5	-0.94	266370350	28571	92.98	9410	9680	9220	12380	6680	9530	9322.90	1.71	0	-3526	9956	9742	9446	9232	8936	9850	9340	15	2850	100	5900	10	1	15095238	1425	52.44	51.03	12	0.19	180.00	185.00	27300	20230215	-65.42	8480	20230726	11.32	27300	-65.42	20230215	8480	11.32	20230726	27300	-65.42	20230215	8480	11.32	20230726	0.45	N	411080	100	15 억		258742	N	N	0	N	00	N
147	20230804	151027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9320	-210	5	-2.20	208295650	22401	72.90	9410	9680	9220	12380	6680	9530	9298.50	1.71	0	-5997	9956	9742	9446	9232	8936	9850	9340	15	2850	100	5900	10	1	15095238	1407	51.78	50.38	12	0.15	180.00	185.00	27300	20230215	-65.86	8480	20230726	9.91	27300	-65.86	20230215	8480	9.91	20230726	27300	-65.86	20230215	8480	9.91	20230726	0.45	N	411080	100	15 억		258742	N	N	0	N	00	N
148	20230804	141042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9260	-270	5	-2.83	168314130	18108	58.93	9410	9680	9220	12380	6680	9530	9295.01	1.71	0	-6125	9956	9742	9446	9232	8936	9850	9340	15	2850	100	5900	10	1	15095238	1398	51.44	50.05	12	0.12	180.00	185.00	27300	20230215	-66.08	8480	20230726	9.20	27300	-66.08	20230215	8480	9.20	20230726	27300	-66.08	20230215	8480	9.20	20230726	0.45	N	411080	100	15 억		258742	N	N	0	N	00	N
149	20230804	131025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9260	-270	5	-2.83	158939860	17095	55.64	9410	9680	9220	12380	6680	9530	9297.45	1.71	0	-5911	9956	9742	9446	9232	8936	9850	9340	15	2850	100	5900	10	1	15095238	1398	51.44	50.05	12	0.11	180.00	185.00	27300	20230215	-66.08	8480	20230726	9.20	27300	-66.08	20230215	8480	9.20	20230726	27300	-66.08	20230215	8480	9.20	20230726	0.45	N	411080	100	15 억		258742	N	N	0	N	00	N
150	20230804	121018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9290	-240	5	-2.52	127101420	13649	44.42	9410	9680	9250	12380	6680	9530	9312.14	1.71	0	-4398	9956	9742	9446	9232	8936	9850	9340	15	2850	100	5900	10	1	15095238	1402	51.61	50.22	12	0.09	180.00	185.00	27300	20230215	-65.97	8480	20230726	9.55	27300	-65.97	20230215	8480	9.55	20230726	27300	-65.97	20230215	8480	9.55	20230726	0.45	N	411080	100	15 억		258742	N	N	0	N	00	N
151	20230804	111033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9320	-210	5	-2.20	112650180	12092	39.35	9410	9680	9250	12380	6680	9530	9316.09	1.71	0	-3656	9956	9742	9446	9232	8936	9850	9340	15	2850	100	5900	10	1	15095238	1407	51.78	50.38	12	0.08	180.00	185.00	27300	20230215	-65.86	8480	20230726	9.91	27300	-65.86	20230215	8480	9.91	20230726	27300	-65.86	20230215	8480	9.91	20230726	0.45	N	411080	100	15 억		258742	N	N	0	N	00	N
152	20230804	101013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9340	-190	5	-1.99	65231050	6983	22.73	9410	9680	9270	12380	6680	9530	9341.41	1.71	0	-2819	9956	9742	9446	9232	8936	9850	9340	15	2850	100	5900	10	1	15095238	1410	51.89	50.49	12	0.05	180.00	185.00	27300	20230215	-65.79	8480	20230726	10.14	27300	-65.79	20230215	8480	10.14	20230726	27300	-65.79	20230215	8480	10.14	20230726	0.45	N	411080	100	15 억		258742	N	N	0	N	00	N
153	20230804	091014	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9310	-220	5	-2.31	18809570	2007	6.53	9410	9680	9300	12380	6680	9530	9371.98	1.71	0	-1309	9956	9742	9446	9232	8936	9850	9340	15	2850	100	5900	10	1	15095238	1405	51.72	50.32	12	0.01	180.00	185.00	27300	20230215	-65.90	8480	20230726	9.79	27300	-65.90	20230215	8480	9.79	20230726	27300	-65.90	20230215	8480	9.79	20230726	0.45	N	411080	100	15 억		258742	N	N	0	N	00	N
154	20230803	161018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9530	30	2	0.32	285540310	30635	53.82	9410	9660	9150	12350	6650	9500	9320.71	1.70	0	2107	10240	9870	9630	9260	9020	9750	9140	15	2850	100	5890	10	1	15095238	1439	52.94	51.51	12	0.20	180.00	185.00	27300	20230215	-65.09	8480	20230726	12.38	27300	-65.09	20230215	8480	12.38	20230726	27300	-65.09	20230215	8480	12.38	20230726	0.46	N	411080	100	15 억		256636	N	N	0	N	00	N
155	20230803	151024	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9290	-210	5	-2.21	254081010	27276	47.92	9410	9660	9150	12350	6650	9500	9315.19	1.70	0	870	10240	9870	9630	9260	9020	9750	9140	15	2850	100	5890	10	1	15095238	1402	51.61	50.22	12	0.18	180.00	185.00	27300	20230215	-65.97	8480	20230726	9.55	27300	-65.97	20230215	8480	9.55	20230726	27300	-65.97	20230215	8480	9.55	20230726	0.46	N	411080	100	15 억		256636	N	N	0	N	00	N
156	20230803	141017	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9340	-160	5	-1.68	183434250	19758	34.71	9410	9420	9150	12350	6650	9500	9284.05	1.70	0	1961	10240	9870	9630	9260	9020	9750	9140	15	2850	100	5890	10	1	15095238	1410	51.89	50.49	12	0.13	180.00	185.00	27300	20230215	-65.79	8480	20230726	10.14	27300	-65.79	20230215	8480	10.14	20230726	27300	-65.79	20230215	8480	10.14	20230726	0.46	N	411080	100	15 억		256636	N	N	0	N	00	N
157	20230803	131018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9370	-130	5	-1.37	173141660	18652	32.77	9410	9420	9150	12350	6650	9500	9282.74	1.70	0	1548	10240	9870	9630	9260	9020	9750	9140	15	2850	100	5890	10	1	15095238	1414	52.06	50.65	12	0.12	180.00	185.00	27300	20230215	-65.68	8480	20230726	10.50	27300	-65.68	20230215	8480	10.50	20230726	27300	-65.68	20230215	8480	10.50	20230726	0.46	N	411080	100	15 억		256636	N	N	0	N	00	N
158	20230803	121025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9310	-190	5	-2.00	147130980	15860	27.86	9410	9420	9150	12350	6650	9500	9276.86	1.70	0	304	10240	9870	9630	9260	9020	9750	9140	15	2850	100	5890	10	1	15095238	1405	51.72	50.32	12	0.11	180.00	185.00	27300	20230215	-65.90	8480	20230726	9.79	27300	-65.90	20230215	8480	9.79	20230726	27300	-65.90	20230215	8480	9.79	20230726	0.46	N	411080	100	15 억		256636	N	N	0	N	00	N
159	20230803	111011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9230	-270	5	-2.84	137806750	14851	26.09	9410	9420	9150	12350	6650	9500	9279.29	1.70	0	-8	10240	9870	9630	9260	9020	9750	9140	15	2850	100	5890	10	1	15095238	1393	51.28	49.89	12	0.10	180.00	185.00	27300	20230215	-66.19	8480	20230726	8.84	27300	-66.19	20230215	8480	8.84	20230726	27300	-66.19	20230215	8480	8.84	20230726	0.46	N	411080	100	15 억		256636	N	N	0	N	00	N
160	20230803	101009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9390	-110	5	-1.16	106107450	11444	20.11	9410	9420	9150	12350	6650	9500	9271.88	1.70	0	513	10240	9870	9630	9260	9020	9750	9140	15	2850	100	5890	10	1	15095238	1417	52.17	50.76	12	0.08	180.00	185.00	27300	20230215	-65.60	8480	20230726	10.73	27300	-65.60	20230215	8480	10.73	20230726	27300	-65.60	20230215	8480	10.73	20230726	0.46	N	411080	100	15 억		256636	N	N	0	N	00	N
161	20230803	091011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9210	-290	5	-3.05	36784220	3962	6.96	9410	9410	9210	12350	6650	9500	9284.26	1.70	0	1	10240	9870	9630	9260	9020	9750	9140	15	2850	100	5890	10	1	15095238	1390	51.17	49.78	12	0.03	180.00	185.00	27300	20230215	-66.26	8480	20230726	8.61	27300	-66.26	20230215	8480	8.61	20230726	27300	-66.26	20230215	8480	8.61	20230726	0.46	N	411080	100	15 억		256636	N	N	0	N	00	N
162	20230802	161018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9500	-210	5	-2.16	552779770	56871	131.34	9800	10000	9390	12620	6800	9710	9720.73	1.68	0	2696	10010	9860	9610	9460	9210	9935	9535	15	2910	100	6020	10	1	15095238	1434	52.78	51.35	12	0.38	180.00	185.00	27300	20230215	-65.20	8480	20230726	12.03	27300	-65.20	20230215	8480	12.03	20230726	27300	-65.20	20230215	8480	12.03	20230726	0.45	N	411080	100	15 억		254144	N	N	0	N	00	N
163	20230802	151032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9420	-290	5	-2.99	534084350	54893	126.77	9800	10000	9390	12620	6800	9710	9729.55	1.68	0	2546	10010	9860	9610	9460	9210	9935	9535	15	2910	100	6020	10	1	15095238	1422	52.33	50.92	12	0.36	180.00	185.00	27300	20230215	-65.49	8480	20230726	11.08	27300	-65.49	20230215	8480	11.08	20230726	27300	-65.49	20230215	8480	11.08	20230726	0.45	N	411080	100	15 억		254144	N	N	0	N	00	N
164	20230802	141018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9450	-260	5	-2.68	479346050	49084	113.36	9800	10000	9390	12620	6800	9710	9765.83	1.68	0	-170	10010	9860	9610	9460	9210	9935	9535	15	2910	100	6020	10	1	15095238	1426	52.50	51.08	12	0.33	180.00	185.00	27300	20230215	-65.38	8480	20230726	11.44	27300	-65.38	20230215	8480	11.44	20230726	27300	-65.38	20230215	8480	11.44	20230726	0.45	N	411080	100	15 억		254144	N	N	0	N	00	N
165	20230802	131010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9520	-190	5	-1.96	442983670	45227	104.45	9800	10000	9450	12620	6800	9710	9794.67	1.68	0	-710	10010	9860	9610	9460	9210	9935	9535	15	2910	100	6020	10	1	15095238	1437	52.89	51.46	12	0.30	180.00	185.00	27300	20230215	-65.13	8480	20230726	12.26	27300	-65.13	20230215	8480	12.26	20230726	27300	-65.13	20230215	8480	12.26	20230726	0.45	N	411080	100	15 억		254144	N	N	0	N	00	N
166	20230802	121006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9650	-60	5	-0.62	393366600	40018	92.42	9800	10000	9580	12620	6800	9710	9829.74	1.68	0	-1266	10010	9860	9610	9460	9210	9935	9535	15	2910	100	6020	10	1	15095238	1457	53.61	52.16	12	0.27	180.00	185.00	27300	20230215	-64.65	8480	20230726	13.80	27300	-64.65	20230215	8480	13.80	20230726	27300	-64.65	20230215	8480	13.80	20230726	0.45	N	411080	100	15 억		254144	N	N	0	N	00	N
167	20230802	111009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9720	10	2	0.10	360121260	36576	84.47	9800	10000	9640	12620	6800	9710	9845.83	1.68	0	-247	10010	9860	9610	9460	9210	9935	9535	15	2910	100	6020	10	1	15095238	1467	54.00	52.54	12	0.24	180.00	185.00	27300	20230215	-64.40	8480	20230726	14.62	27300	-64.40	20230215	8480	14.62	20230726	27300	-64.40	20230215	8480	14.62	20230726	0.45	N	411080	100	15 억		254144	N	N	0	N	00	N
168	20230802	101009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9740	30	2	0.31	305959600	30998	71.59	9800	10000	9710	12620	6800	9710	9870.30	1.68	0	2375	10010	9860	9610	9460	9210	9935	9535	15	2910	100	6020	10	1	15095238	1470	54.11	52.65	12	0.21	180.00	185.00	27300	20230215	-64.32	8480	20230726	14.86	27300	-64.32	20230215	8480	14.86	20230726	27300	-64.32	20230215	8480	14.86	20230726	0.45	N	411080	100	15 억		254144	N	N	0	N	00	N
169	20230802	091009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9790	80	2	0.82	202061780	20404	47.12	9800	10000	9720	12620	6800	9710	9903.05	1.68	0	5686	10010	9860	9610	9460	9210	9935	9535	15	2910	100	6020	10	1	15095238	1478	54.39	52.92	12	0.14	180.00	185.00	27300	20230215	-64.14	8480	20230726	15.45	27300	-64.14	20230215	8480	15.45	20230726	27300	-64.14	20230215	8480	15.45	20230726	0.45	N	411080	100	15 억		254144	N	N	0	N	00	N
170	20230801	161008	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9710	210	2	2.21	412230600	42766	84.53	9470	9760	9360	12350	6650	9500	9639.20	1.63	0	7352	9846	9672	9396	9222	8946	9760	9310	15	2850	100	5890	10	1	15095238	1466	53.94	52.49	12	0.28	180.00	185.00	27300	20230215	-64.43	8480	20230726	14.50	27300	-64.43	20230215	8480	14.50	20230726	27300	-64.43	20230215	8480	14.50	20230726	0.46	N	411080	100	15 억		246275	N	N	0	N	00	N
171	20230801	151003	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9630	130	2	1.37	373344410	38743	76.58	9470	9760	9360	12350	6650	9500	9636.44	1.63	0	4265	9846	9672	9396	9222	8946	9760	9310	15	2850	100	5890	10	1	15095238	1454	53.50	52.05	12	0.26	180.00	185.00	27300	20230215	-64.73	8480	20230726	13.56	27300	-64.73	20230215	8480	13.56	20230726	27300	-64.73	20230215	8480	13.56	20230726	0.46	N	411080	100	15 억		246275	N	N	0	N	00	N
172	20230801	141022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9650	150	2	1.58	351160540	36437	72.02	9470	9760	9360	12350	6650	9500	9637.47	1.63	0	3281	9846	9672	9396	9222	8946	9760	9310	15	2850	100	5890	10	1	15095238	1457	53.61	52.16	12	0.24	180.00	185.00	27300	20230215	-64.65	8480	20230726	13.80	27300	-64.65	20230215	8480	13.80	20230726	27300	-64.65	20230215	8480	13.80	20230726	0.46	N	411080	100	15 억		246275	N	N	0	N	00	N
173	20230801	130959	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9660	160	2	1.68	278940930	28927	57.18	9470	9760	9360	12350	6650	9500	9642.93	1.63	0	2224	9846	9672	9396	9222	8946	9760	9310	15	2850	100	5890	10	1	15095238	1458	53.67	52.22	12	0.19	180.00	185.00	27300	20230215	-64.62	8480	20230726	13.92	27300	-64.62	20230215	8480	13.92	20230726	27300	-64.62	20230215	8480	13.92	20230726	0.46	N	411080	100	15 억		246275	N	N	0	N	00	N
174	20230801	120959	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9710	210	2	2.21	241275900	25056	49.53	9470	9760	9360	12350	6650	9500	9629.47	1.63	0	3646	9846	9672	9396	9222	8946	9760	9310	15	2850	100	5890	10	1	15095238	1466	53.94	52.49	12	0.17	180.00	185.00	27300	20230215	-64.43	8480	20230726	14.50	27300	-64.43	20230215	8480	14.50	20230726	27300	-64.43	20230215	8480	14.50	20230726	0.46	N	411080	100	15 억		246275	N	N	0	N	00	N
175	20230801	110955	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9740	240	2	2.53	206808590	21511	42.52	9470	9760	9360	12350	6650	9500	9614.09	1.63	0	4307	9846	9672	9396	9222	8946	9760	9310	15	2850	100	5890	10	1	15095238	1470	54.11	52.65	12	0.14	180.00	185.00	27300	20230215	-64.32	8480	20230726	14.86	27300	-64.32	20230215	8480	14.86	20230726	27300	-64.32	20230215	8480	14.86	20230726	0.46	N	411080	100	15 억		246275	N	N	0	N	00	N
176	20230801	101002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9560	60	2	0.63	121865720	12751	25.20	9470	9670	9360	12350	6650	9500	9557.35	1.63	0	4259	9846	9672	9396	9222	8946	9760	9310	15	2850	100	5890	10	1	15095238	1443	53.11	51.68	12	0.08	180.00	185.00	27300	20230215	-64.98	8480	20230726	12.74	27300	-64.98	20230215	8480	12.74	20230726	27300	-64.98	20230215	8480	12.74	20230726	0.46	N	411080	100	15 억		246275	N	N	0	N	00	N
177	20230801	090953	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9530	30	2	0.32	7278090	769	1.52	9470	9530	9360	12350	6650	9500	9464.36	1.63	0	49	9846	9672	9396	9222	8946	9760	9310	15	2850	100	5890	10	1	15095238	1439	52.94	51.51	12	0.01	180.00	185.00	27300	20230215	-65.09	8480	20230726	12.38	27300	-65.09	20230215	8480	12.38	20230726	27300	-65.09	20230215	8480	12.38	20230726	0.46	N	411080	100	15 억		246275	N	N	0	N	00	N