KissMeData/138580/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	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	80	2	0.62	3485748910	276045	51.97	12800	13000	12250	16640	8960	12800	12626.25	4.50	0	-52800	14026	13412	12186	11572	10346	13720	11880	113	3840	500	9210	10	1	22556163	2905	26.39	4.04	12	1.22	488.00	3186.00	13400	20230504	-3.88	6540	20221013	96.94	13400	-3.88	20230504	6760	90.53	20230102	13400	-3.88	20230504	6540	96.94	20221013	0.61	N	138580	500	112 억		1014077	N	N	157	N	00	N
3	20230831	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-80	5	-0.62	3006988920	238879	44.98	12800	12860	12250	16640	8960	12800	12587.92	4.50	0	-50899	14026	13412	12186	11572	10346	13720	11880	113	3840	500	9210	10	1	22556163	2869	26.07	3.99	12	1.06	488.00	3186.00	13400	20230504	-5.07	6540	20221013	94.50	13400	-5.07	20230504	6760	88.17	20230102	13400	-5.07	20230504	6540	94.50	20221013	0.61	N	138580	500	112 억		1014077	N	N	10	N	00	N
4	20230831	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	-70	5	-0.55	2844427870	226092	42.57	12800	12860	12250	16640	8960	12800	12580.84	4.50	0	-48070	14026	13412	12186	11572	10346	13720	11880	113	3840	500	9210	10	1	22556163	2871	26.09	4.00	12	1.00	488.00	3186.00	13400	20230504	-5.00	6540	20221013	94.65	13400	-5.00	20230504	6760	88.31	20230102	13400	-5.00	20230504	6540	94.65	20221013	0.61	N	138580	500	112 억		1014077	N	N	10	N	00	N
5	20230831	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	-20	5	-0.16	2690608530	214007	40.29	12800	12860	12250	16640	8960	12800	12572.52	4.50	0	-43096	14026	13412	12186	11572	10346	13720	11880	113	3840	500	9210	10	1	22556163	2883	26.19	4.01	12	0.95	488.00	3186.00	13400	20230504	-4.63	6540	20221013	95.41	13400	-4.63	20230504	6760	89.05	20230102	13400	-4.63	20230504	6540	95.41	20221013	0.61	N	138580	500	112 억		1014077	N	N	10	N	00	N
6	20230831	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-90	5	-0.70	2607778410	207499	39.07	12800	12860	12250	16640	8960	12800	12567.67	4.50	0	-43152	14026	13412	12186	11572	10346	13720	11880	113	3840	500	9210	10	1	22556163	2867	26.05	3.99	12	0.92	488.00	3186.00	13400	20230504	-5.15	6540	20221013	94.34	13400	-5.15	20230504	6760	88.02	20230102	13400	-5.15	20230504	6540	94.34	20221013	0.61	N	138580	500	112 억		1014077	N	N	10	N	00	N
7	20230831	111637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	-250	5	-1.95	2174242850	173491	32.67	12800	12820	12250	16640	8960	12800	12532.31	4.50	0	-39746	14026	13412	12186	11572	10346	13720	11880	113	3840	500	9210	10	1	22556163	2831	25.72	3.94	12	0.77	488.00	3186.00	13400	20230504	-6.34	6540	20221013	91.90	13400	-6.34	20230504	6760	85.65	20230102	13400	-6.34	20230504	6540	91.90	20221013	0.61	N	138580	500	112 억		1014077	N	N	10	N	00	N
8	20230831	101250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	-400	5	-3.12	1831259770	146192	27.53	12800	12820	12250	16640	8960	12800	12526.40	4.50	0	-38859	14026	13412	12186	11572	10346	13720	11880	113	3840	500	9210	10	1	22556163	2797	25.41	3.89	12	0.65	488.00	3186.00	13400	20230504	-7.46	6540	20221013	89.60	13400	-7.46	20230504	6760	83.43	20230102	13400	-7.46	20230504	6540	89.60	20221013	0.61	N	138580	500	112 억		1014077	N	N	10	N	00	N
9	20230831	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	-270	5	-2.11	1083340650	85893	16.17	12800	12820	12450	16640	8960	12800	12612.67	4.50	0	-20380	14026	13412	12186	11572	10346	13720	11880	113	3840	500	9210	10	1	22556163	2826	25.68	3.93	12	0.38	488.00	3186.00	13400	20230504	-6.49	6540	20221013	91.59	13400	-6.49	20230504	6760	85.36	20230102	13400	-6.49	20230504	6540	91.59	20221013	0.61	N	138580	500	112 억		1014077	N	N	10	N	00	N
10	20230830	160846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	1970	2	18.19	6406649310	525790	1199.61	10980	12800	10960	14070	7590	10830	12182.72	4.51	0	23817	11363	11096	10783	10516	10203	11230	10650	113	3240	500	7790	10	1	22556163	2887	26.23	4.02	12	2.33	488.00	3186.00	13400	20230504	-4.48	6540	20221013	95.72	13400	-4.48	20230504	6760	89.35	20230102	13400	-4.48	20230504	6540	95.72	20221013	0.61	N	138580	500	112 억		1017002	N	N	10	N	00	N
11	20230830	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	1920	2	17.73	5991790490	493298	1125.48	10980	12790	10960	14070	7590	10830	12146.39	4.51	0	23276	11363	11096	10783	10516	10203	11230	10650	113	3240	500	7790	10	1	22556163	2876	26.13	4.00	12	2.19	488.00	3186.00	13400	20230504	-4.85	6540	20221013	94.95	13400	-4.85	20230504	6760	88.61	20230102	13400	-4.85	20230504	6540	94.95	20221013	0.61	N	138580	500	112 억		1017002	N	N	0	N	00	N
12	20230830	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12480	1650	2	15.24	4812737490	399690	911.91	10980	12590	10960	14070	7590	10830	12041.18	4.51	0	13513	11363	11096	10783	10516	10203	11230	10650	113	3240	500	7790	10	1	22556163	2815	25.57	3.92	12	1.77	488.00	3186.00	13400	20230504	-6.87	6540	20221013	90.83	13400	-6.87	20230504	6760	84.62	20230102	13400	-6.87	20230504	6540	90.83	20221013	0.61	N	138580	500	112 억		1017002	N	N	0	N	00	N
13	20230830	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	1470	2	13.57	3721160590	312158	712.20	10980	12480	10960	14070	7590	10830	11920.76	4.51	0	-1782	11363	11096	10783	10516	10203	11230	10650	113	3240	500	7790	10	1	22556163	2774	25.20	3.86	12	1.38	488.00	3186.00	13400	20230504	-8.21	6540	20221013	88.07	13400	-8.21	20230504	6760	81.95	20230102	13400	-8.21	20230504	6540	88.07	20221013	0.61	N	138580	500	112 억		1017002	N	N	0	N	00	N
14	20230830	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	1130	2	10.43	2450789080	208410	475.50	10980	12270	10960	14070	7590	10830	11759.46	4.51	0	-15561	11363	11096	10783	10516	10203	11230	10650	113	3240	500	7790	10	1	22556163	2698	24.51	3.75	12	0.92	488.00	3186.00	13400	20230504	-10.75	6540	20221013	82.87	13400	-10.75	20230504	6760	76.92	20230102	13400	-10.75	20230504	6540	82.87	20221013	0.61	N	138580	500	112 억		1017002	N	N	0	N	00	N
15	20230830	111620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	850	2	7.85	860773960	75217	171.61	10980	11700	10960	14070	7590	10830	11443.88	4.51	0	8314	11363	11096	10783	10516	10203	11230	10650	113	3240	500	7790	10	1	22556163	2635	23.93	3.67	12	0.33	488.00	3186.00	13400	20230504	-12.84	6540	20221013	78.59	13400	-12.84	20230504	6760	72.78	20230102	13400	-12.84	20230504	6540	78.59	20221013	0.61	N	138580	500	112 억		1017002	N	N	0	N	00	N
16	20230830	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	730	2	6.74	598471980	52591	119.99	10980	11700	10960	14070	7590	10830	11379.74	4.51	0	4481	11363	11096	10783	10516	10203	11230	10650	113	3240	500	7790	10	1	22556163	2607	23.69	3.63	12	0.23	488.00	3186.00	13400	20230504	-13.73	6540	20221013	76.76	13400	-13.73	20230504	6760	71.01	20230102	13400	-13.73	20230504	6540	76.76	20221013	0.61	N	138580	500	112 억		1017002	N	N	0	N	00	N
17	20230830	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11070	240	2	2.22	16280270	1477	3.37	10980	11100	10980	14070	7590	10830	11022.53	4.51	0	-481	11363	11096	10783	10516	10203	11230	10650	113	3240	500	7790	10	1	22556163	2497	22.68	3.47	12	0.01	488.00	3186.00	13400	20230504	-17.39	6540	20221013	69.27	13400	-17.39	20230504	6760	63.76	20230102	13400	-17.39	20230504	6540	69.27	20221013	0.61	N	138580	500	112 억		1017002	N	N	0	N	00	N
18	20230829	160842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10830	320	2	3.04	476754060	43828	529.90	10550	11050	10470	13660	7360	10510	10877.84	4.51	0	4978	10803	10656	10503	10356	10203	10580	10280	113	3150	500	7560	10	1	22556163	2443	22.19	3.40	12	0.19	488.00	3186.00	13400	20230504	-19.18	6540	20221013	65.60	13400	-19.18	20230504	6760	60.21	20230102	13400	-19.18	20230504	6540	65.60	20221013	0.61	N	138580	500	112 억		1016895	N	N	7	N	00	N
19	20230829	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10890	380	2	3.62	451659830	41512	501.90	10550	11050	10470	13660	7360	10510	10880.22	4.51	0	5297	10803	10656	10503	10356	10203	10580	10280	113	3150	500	7560	10	1	22556163	2456	22.32	3.42	12	0.18	488.00	3186.00	13400	20230504	-18.73	6540	20221013	66.51	13400	-18.73	20230504	6760	61.09	20230102	13400	-18.73	20230504	6540	66.51	20221013	0.61	N	138580	500	112 억		1016895	N	N	7	N	00	N
20	20230829	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10910	400	2	3.81	423571370	38934	470.73	10550	11050	10470	13660	7360	10510	10879.22	4.51	0	5740	10803	10656	10503	10356	10203	10580	10280	113	3150	500	7560	10	1	22556163	2461	22.36	3.42	12	0.17	488.00	3186.00	13400	20230504	-18.58	6540	20221013	66.82	13400	-18.58	20230504	6760	61.39	20230102	13400	-18.58	20230504	6540	66.82	20221013	0.61	N	138580	500	112 억		1016895	N	N	7	N	00	N
21	20230829	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	420	2	4.00	392803960	36113	436.62	10550	11050	10470	13660	7360	10510	10877.08	4.51	0	5060	10803	10656	10503	10356	10203	10580	10280	113	3150	500	7560	10	1	22556163	2465	22.40	3.43	12	0.16	488.00	3186.00	13400	20230504	-18.43	6540	20221013	67.13	13400	-18.43	20230504	6760	61.69	20230102	13400	-18.43	20230504	6540	67.13	20221013	0.61	N	138580	500	112 억		1016895	N	N	7	N	00	N
22	20230829	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10950	440	2	4.19	346028260	31861	385.21	10550	11050	10470	13660	7360	10510	10860.56	4.51	0	4778	10803	10656	10503	10356	10203	10580	10280	113	3150	500	7560	10	1	22556163	2470	22.44	3.44	12	0.14	488.00	3186.00	13400	20230504	-18.28	6540	20221013	67.43	13400	-18.28	20230504	6760	61.98	20230102	13400	-18.28	20230504	6540	67.43	20221013	0.61	N	138580	500	112 억		1016895	N	N	7	N	00	N
23	20230829	111827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10890	380	2	3.62	319985190	29471	356.32	10550	11050	10470	13660	7360	10510	10857.63	4.51	0	4366	10803	10656	10503	10356	10203	10580	10280	113	3150	500	7560	10	1	22556163	2456	22.32	3.42	12	0.13	488.00	3186.00	13400	20230504	-18.73	6540	20221013	66.51	13400	-18.73	20230504	6760	61.09	20230102	13400	-18.73	20230504	6540	66.51	20221013	0.61	N	138580	500	112 억		1016895	N	N	7	N	00	N
24	20230829	101248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10920	410	2	3.90	258551900	23860	288.48	10550	11050	10470	13660	7360	10510	10836.21	4.51	0	1632	10803	10656	10503	10356	10203	10580	10280	113	3150	500	7560	10	1	22556163	2463	22.38	3.43	12	0.11	488.00	3186.00	13400	20230504	-18.51	6540	20221013	66.97	13400	-18.51	20230504	6760	61.54	20230102	13400	-18.51	20230504	6540	66.97	20221013	0.61	N	138580	500	112 억		1016895	N	N	7	N	00	N
25	20230829	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	-40	5	-0.38	1443670	137	1.66	10550	10550	10470	13660	7360	10510	10537.74	4.51	0	-73	10803	10656	10503	10356	10203	10580	10280	113	3150	500	7560	10	1	22556163	2362	21.45	3.29	12	0.00	488.00	3186.00	13400	20230504	-21.87	6540	20221013	60.09	13400	-21.87	20230504	6760	54.88	20230102	13400	-21.87	20230504	6540	60.09	20221013	0.61	N	138580	500	112 억		1016895	N	N	7	N	00	N
26	20230828	160818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	0	3	0.00	86248420	8271	155.32	10650	10650	10350	13660	7360	10510	10427.81	4.51	0	273	10736	10622	10536	10422	10336	10580	10380	113	3150	500	7560	10	1	22556163	2371	21.54	3.30	12	0.04	488.00	3186.00	13400	20230504	-21.57	6540	20221013	60.70	13400	-21.57	20230504	6760	55.47	20230102	13400	-21.57	20230504	6540	60.70	20221013	0.62	N	138580	500	112 억		1016622	N	N	7	N	00	N
27	20230828	150827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	-20	5	-0.19	84820210	8135	152.77	10650	10650	10350	13660	7360	10510	10426.58	4.51	0	320	10736	10622	10536	10422	10336	10580	10380	113	3150	500	7560	10	1	22556163	2366	21.50	3.29	12	0.04	488.00	3186.00	13400	20230504	-21.72	6540	20221013	60.40	13400	-21.72	20230504	6760	55.18	20230102	13400	-21.72	20230504	6540	60.40	20221013	0.62	N	138580	500	112 억		1016622	N	N	0	N	00	N
28	20230828	140828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	-10	5	-0.10	65367350	6269	117.73	10650	10650	10350	13660	7360	10510	10427.08	4.51	0	1868	10736	10622	10536	10422	10336	10580	10380	113	3150	500	7560	10	1	22556163	2368	21.52	3.30	12	0.03	488.00	3186.00	13400	20230504	-21.64	6540	20221013	60.55	13400	-21.64	20230504	6760	55.33	20230102	13400	-21.64	20230504	6540	60.55	20221013	0.62	N	138580	500	112 억		1016622	N	N	0	N	00	N
29	20230828	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	-40	5	-0.38	62602610	6005	112.77	10650	10650	10350	13660	7360	10510	10425.08	4.51	0	1898	10736	10622	10536	10422	10336	10580	10380	113	3150	500	7560	10	1	22556163	2362	21.45	3.29	12	0.03	488.00	3186.00	13400	20230504	-21.87	6540	20221013	60.09	13400	-21.87	20230504	6760	54.88	20230102	13400	-21.87	20230504	6540	60.09	20221013	0.62	N	138580	500	112 억		1016622	N	N	0	N	00	N
30	20230828	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	0	3	0.00	61690530	5918	111.14	10650	10650	10350	13660	7360	10510	10424.22	4.51	0	1937	10736	10622	10536	10422	10336	10580	10380	113	3150	500	7560	10	1	22556163	2371	21.54	3.30	12	0.03	488.00	3186.00	13400	20230504	-21.57	6540	20221013	60.70	13400	-21.57	20230504	6760	55.47	20230102	13400	-21.57	20230504	6540	60.70	20221013	0.62	N	138580	500	112 억		1016622	N	N	0	N	00	N
31	20230828	110822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	-60	5	-0.57	54509840	5231	98.23	10650	10650	10350	13660	7360	10510	10420.54	4.51	0	2045	10736	10622	10536	10422	10336	10580	10380	113	3150	500	7560	10	1	22556163	2357	21.41	3.28	12	0.02	488.00	3186.00	13400	20230504	-22.01	6540	20221013	59.79	13400	-22.01	20230504	6760	54.59	20230102	13400	-22.01	20230504	6540	59.79	20221013	0.62	N	138580	500	112 억		1016622	N	N	0	N	00	N
32	20230828	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	0	3	0.00	52240790	5014	94.16	10650	10650	10350	13660	7360	10510	10418.98	4.51	0	2079	10736	10622	10536	10422	10336	10580	10380	113	3150	500	7560	10	1	22556163	2371	21.54	3.30	12	0.02	488.00	3186.00	13400	20230504	-21.57	6540	20221013	60.70	13400	-21.57	20230504	6760	55.47	20230102	13400	-21.57	20230504	6540	60.70	20221013	0.62	N	138580	500	112 억		1016622	N	N	0	N	00	N
33	20230828	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	-40	5	-0.38	2828650	269	5.05	10650	10650	10470	13660	7360	10510	10515.43	4.51	0	-53	10736	10622	10536	10422	10336	10580	10380	113	3150	500	7560	10	1	22556163	2362	21.45	3.29	12	0.00	488.00	3186.00	13400	20230504	-21.87	6540	20221013	60.09	13400	-21.87	20230504	6760	54.88	20230102	13400	-21.87	20230504	6540	60.09	20221013	0.62	N	138580	500	112 억		1016622	N	N	0	N	00	N
34	20230825	160822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10510	-90	5	-0.85	56218000	5324	53.22	10650	10650	10450	13780	7420	10600	10559.35	4.52	0	-2126	10880	10740	10610	10470	10340	10675	10405	113	3180	500	7630	10	1	22556163	2371	21.54	3.30	12	0.02	488.00	3186.00	13400	20230504	-21.57	6540	20221013	60.70	13400	-21.57	20230504	6760	55.47	20230102	13400	-21.57	20230504	6540	60.70	20221013	0.62	N	138580	500	112 억		1018748	N	N	0	N	00	N
35	20230825	150826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10600	0	3	0.00	47175700	4465	44.63	10650	10650	10450	13780	7420	10600	10565.67	4.52	0	-1946	10880	10740	10610	10470	10340	10675	10405	113	3180	500	7630	10	1	22556163	2391	21.72	3.33	12	0.02	488.00	3186.00	13400	20230504	-20.90	6540	20221013	62.08	13400	-20.90	20230504	6760	56.80	20230102	13400	-20.90	20230504	6540	62.08	20221013	0.62	N	138580	500	112 억		1018748	N	N	0	N	00	N
36	20230825	140824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10600	0	3	0.00	42778820	4050	40.48	10650	10650	10450	13780	7420	10600	10562.67	4.52	0	-1574	10880	10740	10610	10470	10340	10675	10405	113	3180	500	7630	10	1	22556163	2391	21.72	3.33	12	0.02	488.00	3186.00	13400	20230504	-20.90	6540	20221013	62.08	13400	-20.90	20230504	6760	56.80	20230102	13400	-20.90	20230504	6540	62.08	20221013	0.62	N	138580	500	112 억		1018748	N	N	0	N	00	N
37	20230825	130820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10590	-10	5	-0.09	31227160	2957	29.56	10650	10650	10450	13780	7420	10600	10560.42	4.52	0	-1285	10880	10740	10610	10470	10340	10675	10405	113	3180	500	7630	10	1	22556163	2389	21.70	3.32	12	0.01	488.00	3186.00	13400	20230504	-20.97	6540	20221013	61.93	13400	-20.97	20230504	6760	56.66	20230102	13400	-20.97	20230504	6540	61.93	20221013	0.62	N	138580	500	112 억		1018748	N	N	0	N	00	N
38	20230825	120820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10540	-60	5	-0.57	22382990	2119	21.18	10650	10650	10450	13780	7420	10600	10563.00	4.52	0	-699	10880	10740	10610	10470	10340	10675	10405	113	3180	500	7630	10	1	22556163	2377	21.60	3.31	12	0.01	488.00	3186.00	13400	20230504	-21.34	6540	20221013	61.16	13400	-21.34	20230504	6760	55.92	20230102	13400	-21.34	20230504	6540	61.16	20221013	0.62	N	138580	500	112 억		1018748	N	N	0	N	00	N
39	20230825	110822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10610	10	2	0.09	13903010	1315	13.14	10650	10650	10450	13780	7420	10600	10572.63	4.52	0	-593	10880	10740	10610	10470	10340	10675	10405	113	3180	500	7630	10	1	22556163	2393	21.74	3.33	12	0.01	488.00	3186.00	13400	20230504	-20.82	6540	20221013	62.23	13400	-20.82	20230504	6760	56.95	20230102	13400	-20.82	20230504	6540	62.23	20221013	0.62	N	138580	500	112 억		1018748	N	N	0	N	00	N
40	20230825	100823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10610	10	2	0.09	10694880	1012	10.12	10650	10650	10450	13780	7420	10600	10568.06	4.52	0	-582	10880	10740	10610	10470	10340	10675	10405	113	3180	500	7630	10	1	22556163	2393	21.74	3.33	12	0.00	488.00	3186.00	13400	20230504	-20.82	6540	20221013	62.23	13400	-20.82	20230504	6760	56.95	20230102	13400	-20.82	20230504	6540	62.23	20221013	0.62	N	138580	500	112 억		1018748	N	N	0	N	00	N
41	20230825	090820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10640	40	2	0.38	3011710	287	2.87	10650	10650	10450	13780	7420	10600	10493.76	4.52	0	-54	10880	10740	10610	10470	10340	10675	10405	113	3180	500	7630	10	1	22556163	2400	21.80	3.34	12	0.00	488.00	3186.00	13400	20230504	-20.60	6540	20221013	62.69	13400	-20.60	20230504	6760	57.40	20230102	13400	-20.60	20230504	6540	62.69	20221013	0.62	N	138580	500	112 억		1018748	N	N	0	N	00	N
42	20230824	160815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10600	-50	5	-0.47	106284570	10004	43.66	10650	10750	10480	13840	7460	10650	10624.21	4.53	0	-2035	11136	10892	10646	10402	10156	10770	10280	113	3190	500	7660	10	1	22556163	2391	21.72	3.33	12	0.04	488.00	3186.00	13400	20230504	-20.90	6540	20221013	62.08	13400	-20.90	20230504	6760	56.80	20230102	13400	-20.90	20230504	6540	62.08	20221013	0.66	N	138580	500	112 억		1020776	N	N	0	N	00	N
43	20230824	150813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10650	0	3	0.00	103950320	9784	42.70	10650	10750	10480	13840	7460	10650	10624.52	4.53	0	-1962	11136	10892	10646	10402	10156	10770	10280	113	3190	500	7660	10	1	22556163	2402	21.82	3.34	12	0.04	488.00	3186.00	13400	20230504	-20.52	6540	20221013	62.84	13400	-20.52	20230504	6760	57.54	20230102	13400	-20.52	20230504	6540	62.84	20221013	0.66	N	138580	500	112 억		1020776	N	N	0	N	00	N
44	20230824	140815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10570	-80	5	-0.75	93540400	8801	38.41	10650	10750	10480	13840	7460	10650	10628.38	4.53	0	-1326	11136	10892	10646	10402	10156	10770	10280	113	3190	500	7660	10	1	22556163	2384	21.66	3.32	12	0.04	488.00	3186.00	13400	20230504	-21.12	6540	20221013	61.62	13400	-21.12	20230504	6760	56.36	20230102	13400	-21.12	20230504	6540	61.62	20221013	0.66	N	138580	500	112 억		1020776	N	N	0	N	00	N
45	20230824	130818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10560	-90	5	-0.85	88311420	8306	36.25	10650	10750	10480	13840	7460	10650	10632.24	4.53	0	-1178	11136	10892	10646	10402	10156	10770	10280	113	3190	500	7660	10	1	22556163	2382	21.64	3.31	12	0.04	488.00	3186.00	13400	20230504	-21.19	6540	20221013	61.47	13400	-21.19	20230504	6760	56.21	20230102	13400	-21.19	20230504	6540	61.47	20221013	0.66	N	138580	500	112 억		1020776	N	N	0	N	00	N
46	20230824	120821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10630	-20	5	-0.19	82896570	7794	34.02	10650	10750	10480	13840	7460	10650	10635.95	4.53	0	-1084	11136	10892	10646	10402	10156	10770	10280	113	3190	500	7660	10	1	22556163	2398	21.78	3.34	12	0.03	488.00	3186.00	13400	20230504	-20.67	6540	20221013	62.54	13400	-20.67	20230504	6760	57.25	20230102	13400	-20.67	20230504	6540	62.54	20221013	0.66	N	138580	500	112 억		1020776	N	N	0	N	00	N
47	20230824	110818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10700	50	2	0.47	72820640	6847	29.89	10650	10750	10480	13840	7460	10650	10635.41	4.53	0	-439	11136	10892	10646	10402	10156	10770	10280	113	3190	500	7660	10	1	22556163	2414	21.93	3.36	12	0.03	488.00	3186.00	13400	20230504	-20.15	6540	20221013	63.61	13400	-20.15	20230504	6760	58.28	20230102	13400	-20.15	20230504	6540	63.61	20221013	0.66	N	138580	500	112 억		1020776	N	N	0	N	00	N
48	20230824	100813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10720	70	2	0.66	44306480	4183	18.26	10650	10720	10480	13840	7460	10650	10592.03	4.53	0	86	11136	10892	10646	10402	10156	10770	10280	113	3190	500	7660	10	1	22556163	2418	21.97	3.36	12	0.02	488.00	3186.00	13400	20230504	-20.00	6540	20221013	63.91	13400	-20.00	20230504	6760	58.58	20230102	13400	-20.00	20230504	6540	63.91	20221013	0.66	N	138580	500	112 억		1020776	N	N	0	N	00	N
49	20230824	090816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10640	-10	5	-0.09	722490	68	0.30	10650	10650	10600	13840	7460	10650	10624.85	4.53	0	-14	11136	10892	10646	10402	10156	10770	10280	113	3190	500	7660	10	1	22556163	2400	21.80	3.34	12	0.00	488.00	3186.00	13400	20230504	-20.60	6540	20221013	62.69	13400	-20.60	20230504	6760	57.40	20230102	13400	-20.60	20230504	6540	62.69	20221013	0.66	N	138580	500	112 억		1020776	N	N	0	N	00	N
50	20230823	160812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10650	-150	5	-1.39	241549840	22911	66.07	10890	10890	10400	14040	7560	10800	10542.96	4.54	0	-2918	11200	11000	10600	10400	10000	11100	10500	113	3240	500	7770	10	1	22556163	2402	21.82	3.34	12	0.10	488.00	3186.00	13400	20230504	-20.52	6540	20221013	62.84	13400	-20.52	20230504	6760	57.54	20230102	13400	-20.52	20230504	6540	62.84	20221013	0.67	N	138580	500	112 억		1023695	N	N	0	N	00	N
51	20230823	150812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10640	-160	5	-1.48	222238260	21098	60.84	10890	10890	10400	14040	7560	10800	10533.62	4.54	0	-2576	11200	11000	10600	10400	10000	11100	10500	113	3240	500	7770	10	1	22556163	2400	21.80	3.34	12	0.09	488.00	3186.00	13400	20230504	-20.60	6540	20221013	62.69	13400	-20.60	20230504	6760	57.40	20230102	13400	-20.60	20230504	6540	62.69	20221013	0.67	N	138580	500	112 억		1023695	N	N	0	N	00	N
52	20230823	140819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10560	-240	5	-2.22	194309640	18465	53.25	10890	10890	10400	14040	7560	10800	10523.13	4.54	0	-1738	11200	11000	10600	10400	10000	11100	10500	113	3240	500	7770	10	1	22556163	2382	21.64	3.31	12	0.08	488.00	3186.00	13400	20230504	-21.19	6540	20221013	61.47	13400	-21.19	20230504	6760	56.21	20230102	13400	-21.19	20230504	6540	61.47	20221013	0.67	N	138580	500	112 억		1023695	N	N	0	N	00	N
53	20230823	130811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10470	-330	5	-3.06	149018590	14184	40.90	10890	10890	10400	14040	7560	10800	10506.10	4.54	0	-2184	11200	11000	10600	10400	10000	11100	10500	113	3240	500	7770	10	1	22556163	2362	21.45	3.29	12	0.06	488.00	3186.00	13400	20230504	-21.87	6540	20221013	60.09	13400	-21.87	20230504	6760	54.88	20230102	13400	-21.87	20230504	6540	60.09	20221013	0.67	N	138580	500	112 억		1023695	N	N	0	N	00	N
54	20230823	120817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10470	-330	5	-3.06	128119430	12187	35.14	10890	10890	10400	14040	7560	10800	10512.79	4.54	0	-1538	11200	11000	10600	10400	10000	11100	10500	113	3240	500	7770	10	1	22556163	2362	21.45	3.29	12	0.05	488.00	3186.00	13400	20230504	-21.87	6540	20221013	60.09	13400	-21.87	20230504	6760	54.88	20230102	13400	-21.87	20230504	6540	60.09	20221013	0.67	N	138580	500	112 억		1023695	N	N	0	N	00	N
55	20230823	110811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10510	-290	5	-2.69	106455530	10107	29.15	10890	10890	10420	14040	7560	10800	10532.85	4.54	0	-1628	11200	11000	10600	10400	10000	11100	10500	113	3240	500	7770	10	1	22556163	2371	21.54	3.30	12	0.04	488.00	3186.00	13400	20230504	-21.57	6540	20221013	60.70	13400	-21.57	20230504	6760	55.47	20230102	13400	-21.57	20230504	6540	60.70	20221013	0.67	N	138580	500	112 억		1023695	N	N	0	N	00	N
56	20230823	100811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10650	-150	5	-1.39	29304300	2755	7.94	10890	10890	10570	14040	7560	10800	10636.77	4.54	0	-1102	11200	11000	10600	10400	10000	11100	10500	113	3240	500	7770	10	1	22556163	2402	21.82	3.34	12	0.01	488.00	3186.00	13400	20230504	-20.52	6540	20221013	62.84	13400	-20.52	20230504	6760	57.54	20230102	13400	-20.52	20230504	6540	62.84	20221013	0.67	N	138580	500	112 억		1023695	N	N	0	N	00	N
57	20230823	090819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10760	-40	5	-0.37	3893320	360	1.04	10890	10890	10700	14040	7560	10800	10814.78	4.54	0	-223	11200	11000	10600	10400	10000	11100	10500	113	3240	500	7770	10	1	22556163	2427	22.05	3.38	12	0.00	488.00	3186.00	13400	20230504	-19.70	6540	20221013	64.53	13400	-19.70	20230504	6760	59.17	20230102	13400	-19.70	20230504	6540	64.53	20221013	0.67	N	138580	500	112 억		1023695	N	N	0	N	00	N
58	20230822	160808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10800	310	2	2.96	363516570	34673	297.62	10490	10800	10200	13630	7350	10490	10484.14	4.53	0	1346	10796	10642	10496	10342	10196	10720	10420	113	3140	500	7550	10	1	22556163	2436	22.13	3.39	12	0.15	488.00	3186.00	13400	20230504	-19.40	6540	20221013	65.14	13400	-19.40	20230504	6760	59.76	20230102	13400	-19.40	20230504	6540	65.14	20221013	0.65	N	138580	500	112 억		1022349	N	N	0	N	00	N
59	20230822	150809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10750	260	2	2.48	336336300	32152	275.98	10490	10800	10200	13630	7350	10490	10460.82	4.53	0	1953	10796	10642	10496	10342	10196	10720	10420	113	3140	500	7550	10	1	22556163	2425	22.03	3.37	12	0.14	488.00	3186.00	13400	20230504	-19.78	6540	20221013	64.37	13400	-19.78	20230504	6760	59.02	20230102	13400	-19.78	20230504	6540	64.37	20221013	0.65	N	138580	500	112 억		1022349	N	N	0	N	00	N
60	20230822	140810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10410	-80	5	-0.76	205961230	19915	170.94	10490	10640	10200	13630	7350	10490	10342.02	4.53	0	963	10796	10642	10496	10342	10196	10720	10420	113	3140	500	7550	10	1	22556163	2348	21.33	3.27	12	0.09	488.00	3186.00	13400	20230504	-22.31	6540	20221013	59.17	13400	-22.31	20230504	6760	53.99	20230102	13400	-22.31	20230504	6540	59.17	20221013	0.65	N	138580	500	112 억		1022349	N	N	0	N	00	N
61	20230822	130807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10360	-130	5	-1.24	193828820	18745	160.90	10490	10640	10200	13630	7350	10490	10340.29	4.53	0	1053	10796	10642	10496	10342	10196	10720	10420	113	3140	500	7550	10	1	22556163	2337	21.23	3.25	12	0.08	488.00	3186.00	13400	20230504	-22.69	6540	20221013	58.41	13400	-22.69	20230504	6760	53.25	20230102	13400	-22.69	20230504	6540	58.41	20221013	0.65	N	138580	500	112 억		1022349	N	N	0	N	00	N
62	20230822	120755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10360	-130	5	-1.24	191097590	18481	158.64	10490	10640	10200	13630	7350	10490	10340.22	4.53	0	986	10796	10642	10496	10342	10196	10720	10420	113	3140	500	7550	10	1	22556163	2337	21.23	3.25	12	0.08	488.00	3186.00	13400	20230504	-22.69	6540	20221013	58.41	13400	-22.69	20230504	6760	53.25	20230102	13400	-22.69	20230504	6540	58.41	20221013	0.65	N	138580	500	112 억		1022349	N	N	0	N	00	N
63	20230822	110807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10460	-30	5	-0.29	38788710	3697	31.73	10490	10640	10400	13630	7350	10490	10491.94	4.53	0	-2213	10796	10642	10496	10342	10196	10720	10420	113	3140	500	7550	10	1	22556163	2359	21.43	3.28	12	0.02	488.00	3186.00	13400	20230504	-21.94	6540	20221013	59.94	13400	-21.94	20230504	6760	54.73	20230102	13400	-21.94	20230504	6540	59.94	20221013	0.65	N	138580	500	112 억		1022349	N	N	0	N	00	N
64	20230822	100803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10490	0	3	0.00	20165250	1920	16.48	10490	10640	10400	13630	7350	10490	10502.73	4.53	0	-1103	10796	10642	10496	10342	10196	10720	10420	113	3140	500	7550	10	1	22556163	2366	21.50	3.29	12	0.01	488.00	3186.00	13400	20230504	-21.72	6540	20221013	60.40	13400	-21.72	20230504	6760	55.18	20230102	13400	-21.72	20230504	6540	60.40	20221013	0.65	N	138580	500	112 억		1022349	N	N	0	N	00	N
65	20230822	090806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10510	20	2	0.19	5179380	491	4.21	10490	10640	10490	13630	7350	10490	10548.64	4.53	0	-142	10796	10642	10496	10342	10196	10720	10420	113	3140	500	7550	10	1	22556163	2371	21.54	3.30	12	0.00	488.00	3186.00	13400	20230504	-21.57	6540	20221013	60.70	13400	-21.57	20230504	6760	55.47	20230102	13400	-21.57	20230504	6540	60.70	20221013	0.65	N	138580	500	112 억		1022349	N	N	0	N	00	N
66	20230821	160803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10490	-20	5	-0.19	121590960	11650	58.04	10460	10650	10350	13660	7360	10510	10436.99	4.53	0	1272	11123	10816	10663	10356	10203	10740	10280	113	3150	500	7560	10	1	22556163	2366	21.50	3.29	12	0.05	488.00	3186.00	13400	20230504	-21.72	6540	20221013	60.40	13400	-21.72	20230504	6760	55.18	20230102	13400	-21.72	20230504	6540	60.40	20221013	0.65	N	138580	500	112 억		1021075	N	N	0	N	00	N
67	20230821	150809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10560	50	2	0.48	120120460	11510	57.35	10460	10650	10350	13660	7360	10510	10436.18	4.53	0	1264	11123	10816	10663	10356	10203	10740	10280	113	3150	500	7560	10	1	22556163	2382	21.64	3.31	12	0.05	488.00	3186.00	13400	20230504	-21.19	6540	20221013	61.47	13400	-21.19	20230504	6760	56.21	20230102	13400	-21.19	20230504	6540	61.47	20221013	0.65	N	138580	500	112 억		1021075	N	N	0	N	00	N
68	20230821	140806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10440	-70	5	-0.67	103039090	9871	49.18	10460	10650	10350	13660	7360	10510	10438.57	4.53	0	2096	11123	10816	10663	10356	10203	10740	10280	113	3150	500	7560	10	1	22556163	2355	21.39	3.28	12	0.04	488.00	3186.00	13400	20230504	-22.09	6540	20221013	59.63	13400	-22.09	20230504	6760	54.44	20230102	13400	-22.09	20230504	6540	59.63	20221013	0.65	N	138580	500	112 억		1021075	N	N	0	N	00	N
69	20230821	130815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10460	-50	5	-0.48	92978430	8904	44.36	10460	10650	10350	13660	7360	10510	10442.32	4.53	0	1576	11123	10816	10663	10356	10203	10740	10280	113	3150	500	7560	10	1	22556163	2359	21.43	3.28	12	0.04	488.00	3186.00	13400	20230504	-21.94	6540	20221013	59.94	13400	-21.94	20230504	6760	54.73	20230102	13400	-21.94	20230504	6540	59.94	20221013	0.65	N	138580	500	112 억		1021075	N	N	0	N	00	N
70	20230821	120811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10440	-70	5	-0.67	73095970	6998	34.87	10460	10650	10350	13660	7360	10510	10445.27	4.53	0	1699	11123	10816	10663	10356	10203	10740	10280	113	3150	500	7560	10	1	22556163	2355	21.39	3.28	12	0.03	488.00	3186.00	13400	20230504	-22.09	6540	20221013	59.63	13400	-22.09	20230504	6760	54.44	20230102	13400	-22.09	20230504	6540	59.63	20221013	0.65	N	138580	500	112 억		1021075	N	N	0	N	00	N
71	20230821	110805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10430	-80	5	-0.76	70642510	6763	33.70	10460	10650	10350	13660	7360	10510	10445.44	4.53	0	1728	11123	10816	10663	10356	10203	10740	10280	113	3150	500	7560	10	1	22556163	2353	21.37	3.27	12	0.03	488.00	3186.00	13400	20230504	-22.16	6540	20221013	59.48	13400	-22.16	20230504	6760	54.29	20230102	13400	-22.16	20230504	6540	59.48	20221013	0.65	N	138580	500	112 억		1021075	N	N	0	N	00	N
72	20230821	100803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10360	-150	5	-1.43	57078830	5459	27.20	10460	10650	10350	13660	7360	10510	10455.91	4.53	0	1332	11123	10816	10663	10356	10203	10740	10280	113	3150	500	7560	10	1	22556163	2337	21.23	3.25	12	0.02	488.00	3186.00	13400	20230504	-22.69	6540	20221013	58.41	13400	-22.69	20230504	6760	53.25	20230102	13400	-22.69	20230504	6540	58.41	20221013	0.65	N	138580	500	112 억		1021075	N	N	0	N	00	N
73	20230821	090811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10530	20	2	0.19	8392190	799	3.98	10460	10530	10460	13660	7360	10510	10503.37	4.53	0	589	11123	10816	10663	10356	10203	10740	10280	113	3150	500	7560	10	1	22556163	2375	21.58	3.31	12	0.00	488.00	3186.00	13400	20230504	-21.42	6540	20221013	61.01	13400	-21.42	20230504	6760	55.77	20230102	13400	-21.42	20230504	6540	61.01	20221013	0.65	N	138580	500	112 억		1021075	N	N	0	N	00	N
74	20230818	160804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10510	-490	5	-4.45	212583590	20071	164.52	10810	10970	10510	14300	7700	11000	10591.93	4.54	0	-3885	11286	11142	10906	10762	10526	11025	10645	113	3300	500	7920	10	1	22556163	2371	21.54	3.30	12	0.09	488.00	3186.00	13400	20230504	-21.57	6540	20221013	60.70	13400	-21.57	20230504	6760	55.47	20230102	13400	-21.57	20230504	6540	60.70	20221013	0.62	N	138580	500	112 억		1024961	N	N	0	N	00	N
75	20230818	150757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10550	-450	5	-4.09	183100640	17267	141.53	10810	10970	10510	14300	7700	11000	10604.08	4.54	0	-3311	11286	11142	10906	10762	10526	11025	10645	113	3300	500	7920	10	1	22556163	2380	21.62	3.31	12	0.08	488.00	3186.00	13400	20230504	-21.27	6540	20221013	61.31	13400	-21.27	20230504	6760	56.07	20230102	13400	-21.27	20230504	6540	61.31	20221013	0.62	N	138580	500	112 억		1024961	N	N	0	N	00	N
76	20230818	140803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10540	-460	5	-4.18	158288240	14913	122.24	10810	10970	10510	14300	7700	11000	10614.11	4.54	0	-2924	11286	11142	10906	10762	10526	11025	10645	113	3300	500	7920	10	1	22556163	2377	21.60	3.31	12	0.07	488.00	3186.00	13400	20230504	-21.34	6540	20221013	61.16	13400	-21.34	20230504	6760	55.92	20230102	13400	-21.34	20230504	6540	61.16	20221013	0.62	N	138580	500	112 억		1024961	N	N	0	N	00	N
77	20230818	130756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10590	-410	5	-3.73	153881160	14496	118.82	10810	10970	10510	14300	7700	11000	10615.42	4.54	0	-2589	11286	11142	10906	10762	10526	11025	10645	113	3300	500	7920	10	1	22556163	2389	21.70	3.32	12	0.06	488.00	3186.00	13400	20230504	-20.97	6540	20221013	61.93	13400	-20.97	20230504	6760	56.66	20230102	13400	-20.97	20230504	6540	61.93	20221013	0.62	N	138580	500	112 억		1024961	N	N	0	N	00	N
78	20230818	120809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10550	-450	5	-4.09	110918410	10416	85.38	10810	10970	10510	14300	7700	11000	10648.85	4.54	0	-2487	11286	11142	10906	10762	10526	11025	10645	113	3300	500	7920	10	1	22556163	2380	21.62	3.31	12	0.05	488.00	3186.00	13400	20230504	-21.27	6540	20221013	61.31	13400	-21.27	20230504	6760	56.07	20230102	13400	-21.27	20230504	6540	61.31	20221013	0.62	N	138580	500	112 억		1024961	N	N	0	N	00	N
79	20230818	110759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10670	-330	5	-3.00	69636720	6522	53.46	10810	10970	10510	14300	7700	11000	10677.20	4.54	0	-1518	11286	11142	10906	10762	10526	11025	10645	113	3300	500	7920	10	1	22556163	2407	21.86	3.35	12	0.03	488.00	3186.00	13400	20230504	-20.37	6540	20221013	63.15	13400	-20.37	20230504	6760	57.84	20230102	13400	-20.37	20230504	6540	63.15	20221013	0.62	N	138580	500	112 억		1024961	N	N	0	N	00	N
80	20230818	100804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10720	-280	5	-2.55	54851150	5134	42.08	10810	10970	10510	14300	7700	11000	10683.90	4.54	0	-1244	11286	11142	10906	10762	10526	11025	10645	113	3300	500	7920	10	1	22556163	2418	21.97	3.36	12	0.02	488.00	3186.00	13400	20230504	-20.00	6540	20221013	63.91	13400	-20.00	20230504	6760	58.58	20230102	13400	-20.00	20230504	6540	63.91	20221013	0.62	N	138580	500	112 억		1024961	N	N	0	N	00	N
81	20230818	090807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10800	-200	5	-1.82	616320	57	0.47	10810	10970	10800	14300	7700	11000	10812.63	4.54	0	-49	11286	11142	10906	10762	10526	11025	10645	113	3300	500	7920	10	1	22556163	2436	22.13	3.39	12	0.00	488.00	3186.00	13400	20230504	-19.40	6540	20221013	65.14	13400	-19.40	20230504	6760	59.76	20230102	13400	-19.40	20230504	6540	65.14	20221013	0.62	N	138580	500	112 억		1024961	N	N	0	N	00	N
82	20230817	160803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11000	-50	5	-0.45	131696870	12199	24.75	11050	11050	10670	14360	7740	11050	10795.71	4.55	0	-1203	11776	11412	11116	10752	10456	11265	10605	113	3310	500	7950	10	1	22556163	2481	22.54	3.45	12	0.05	488.00	3186.00	13400	20230504	-17.91	6540	20221013	68.20	13400	-17.91	20230504	6760	62.72	20230102	13400	-17.91	20230504	6540	68.20	20221013	0.62	N	138580	500	112 억		1026165	N	N	0	N	00	N
83	20230817	150809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10810	-240	5	-2.17	128466320	11905	24.15	11050	11050	10670	14360	7740	11050	10790.96	4.55	0	-1166	11776	11412	11116	10752	10456	11265	10605	113	3310	500	7950	10	1	22556163	2438	22.15	3.39	12	0.05	488.00	3186.00	13400	20230504	-19.33	6540	20221013	65.29	13400	-19.33	20230504	6760	59.91	20230102	13400	-19.33	20230504	6540	65.29	20221013	0.62	N	138580	500	112 억		1026165	N	N	0	N	00	N
84	20230817	140802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10840	-210	5	-1.90	112435410	10421	21.14	11050	11050	10670	14360	7740	11050	10789.31	4.55	0	-1363	11776	11412	11116	10752	10456	11265	10605	113	3310	500	7950	10	1	22556163	2445	22.21	3.40	12	0.05	488.00	3186.00	13400	20230504	-19.10	6540	20221013	65.75	13400	-19.10	20230504	6760	60.36	20230102	13400	-19.10	20230504	6540	65.75	20221013	0.62	N	138580	500	112 억		1026165	N	N	0	N	00	N
85	20230817	130800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10910	-140	5	-1.27	104956180	9735	19.75	11050	11050	10670	14360	7740	11050	10781.32	4.55	0	-1077	11776	11412	11116	10752	10456	11265	10605	113	3310	500	7950	10	1	22556163	2461	22.36	3.42	12	0.04	488.00	3186.00	13400	20230504	-18.58	6540	20221013	66.82	13400	-18.58	20230504	6760	61.39	20230102	13400	-18.58	20230504	6540	66.82	20221013	0.62	N	138580	500	112 억		1026165	N	N	0	N	00	N
86	20230817	120803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11000	-50	5	-0.45	102507110	9510	19.29	11050	11050	10670	14360	7740	11050	10778.88	4.55	0	-1063	11776	11412	11116	10752	10456	11265	10605	113	3310	500	7950	10	1	22556163	2481	22.54	3.45	12	0.04	488.00	3186.00	13400	20230504	-17.91	6540	20221013	68.20	13400	-17.91	20230504	6760	62.72	20230102	13400	-17.91	20230504	6540	68.20	20221013	0.62	N	138580	500	112 억		1026165	N	N	0	N	00	N
87	20230817	110802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10830	-220	5	-1.99	89781500	8339	16.92	11050	11050	10670	14360	7740	11050	10766.46	4.55	0	-545	11776	11412	11116	10752	10456	11265	10605	113	3310	500	7950	10	1	22556163	2443	22.19	3.40	12	0.04	488.00	3186.00	13400	20230504	-19.18	6540	20221013	65.60	13400	-19.18	20230504	6760	60.21	20230102	13400	-19.18	20230504	6540	65.60	20221013	0.62	N	138580	500	112 억		1026165	N	N	0	N	00	N
88	20230817	100758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10730	-320	5	-2.90	70152520	6516	13.22	11050	11050	10670	14360	7740	11050	10766.19	4.55	0	319	11776	11412	11116	10752	10456	11265	10605	113	3310	500	7950	10	1	22556163	2420	21.99	3.37	12	0.03	488.00	3186.00	13400	20230504	-19.93	6540	20221013	64.07	13400	-19.93	20230504	6760	58.73	20230102	13400	-19.93	20230504	6540	64.07	20221013	0.62	N	138580	500	112 억		1026165	N	N	0	N	00	N
89	20230817	090757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10700	-350	5	-3.17	16359370	1517	3.08	11050	11050	10670	14360	7740	11050	10784.03	4.55	0	-561	11776	11412	11116	10752	10456	11265	10605	113	3310	500	7950	10	1	22556163	2414	21.93	3.36	12	0.01	488.00	3186.00	13400	20230504	-20.15	6540	20221013	63.61	13400	-20.15	20230504	6760	58.28	20230102	13400	-20.15	20230504	6540	63.61	20221013	0.62	N	138580	500	112 억		1026165	N	N	0	N	00	N
90	20230816	160802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11050	-480	5	-4.16	537971290	48989	200.67	11480	11480	10820	14980	8080	11530	10981.31	4.58	0	-7548	12043	11786	11543	11286	11043	11915	11415	113	3450	500	8300	10	1	22556163	2492	22.64	3.47	12	0.22	488.00	3186.00	13400	20230504	-17.54	6540	20221013	68.96	13400	-17.54	20230504	6760	63.46	20230102	13400	-17.54	20230504	6540	68.96	20221013	0.63	N	138580	500	112 억		1033681	N	N	0	N	00	N
91	20230816	150804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10840	-690	5	-5.98	454204070	41353	169.39	11480	11480	10830	14980	8080	11530	10983.58	4.58	0	-5557	12043	11786	11543	11286	11043	11915	11415	113	3450	500	8300	10	1	22556163	2445	22.21	3.40	12	0.18	488.00	3186.00	13400	20230504	-19.10	6540	20221013	65.75	13400	-19.10	20230504	6760	60.36	20230102	13400	-19.10	20230504	6540	65.75	20221013	0.63	N	138580	500	112 억		1033681	N	N	0	N	00	N
92	20230816	140802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10860	-670	5	-5.81	412967620	37558	153.84	11480	11480	10850	14980	8080	11530	10995.46	4.58	0	-4988	12043	11786	11543	11286	11043	11915	11415	113	3450	500	8300	10	1	22556163	2450	22.25	3.41	12	0.17	488.00	3186.00	13400	20230504	-18.96	6540	20221013	66.06	13400	-18.96	20230504	6760	60.65	20230102	13400	-18.96	20230504	6540	66.06	20221013	0.63	N	138580	500	112 억		1033681	N	N	0	N	00	N
93	20230816	130759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10920	-610	5	-5.29	349254620	31724	129.95	11480	11480	10850	14980	8080	11530	11009.16	4.58	0	-3102	12043	11786	11543	11286	11043	11915	11415	113	3450	500	8300	10	1	22556163	2463	22.38	3.43	12	0.14	488.00	3186.00	13400	20230504	-18.51	6540	20221013	66.97	13400	-18.51	20230504	6760	61.54	20230102	13400	-18.51	20230504	6540	66.97	20221013	0.63	N	138580	500	112 억		1033681	N	N	0	N	00	N
94	20230816	120810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10910	-620	5	-5.38	346180030	31442	128.79	11480	11480	10850	14980	8080	11530	11010.11	4.58	0	-2975	12043	11786	11543	11286	11043	11915	11415	113	3450	500	8300	10	1	22556163	2461	22.36	3.42	12	0.14	488.00	3186.00	13400	20230504	-18.58	6540	20221013	66.82	13400	-18.58	20230504	6760	61.39	20230102	13400	-18.58	20230504	6540	66.82	20221013	0.63	N	138580	500	112 억		1033681	N	N	0	N	00	N
95	20230816	110805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10880	-650	5	-5.64	325469160	29540	121.00	11480	11480	10860	14980	8080	11530	11017.91	4.58	0	-1916	12043	11786	11543	11286	11043	11915	11415	113	3450	500	8300	10	1	22556163	2454	22.30	3.41	12	0.13	488.00	3186.00	13400	20230504	-18.81	6540	20221013	66.36	13400	-18.81	20230504	6760	60.95	20230102	13400	-18.81	20230504	6540	66.36	20221013	0.63	N	138580	500	112 억		1033681	N	N	0	N	00	N
96	20230816	100804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11060	-470	5	-4.08	285715240	25900	106.09	11480	11480	10890	14980	8080	11530	11031.48	4.58	0	-1281	12043	11786	11543	11286	11043	11915	11415	113	3450	500	8300	10	1	22556163	2495	22.66	3.47	12	0.11	488.00	3186.00	13400	20230504	-17.46	6540	20221013	69.11	13400	-17.46	20230504	6760	63.61	20230102	13400	-17.46	20230504	6540	69.11	20221013	0.63	N	138580	500	112 억		1033681	N	N	0	N	00	N
97	20230816	090800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11070	-460	5	-3.99	60572340	5408	22.15	11480	11480	11050	14980	8080	11530	11200.51	4.58	0	938	12043	11786	11543	11286	11043	11915	11415	113	3450	500	8300	10	1	22556163	2497	22.68	3.47	12	0.02	488.00	3186.00	13400	20230504	-17.39	6540	20221013	69.27	13400	-17.39	20230504	6760	63.76	20230102	13400	-17.39	20230504	6540	69.27	20221013	0.63	N	138580	500	112 억		1033681	N	N	0	N	00	N
98	20230814	160752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11530	190	2	1.68	280746420	24337	185.82	11350	11800	11300	14740	7940	11340	11535.79	4.57	0	4005	11713	11526	11313	11126	10913	11620	11220	113	3400	500	8160	10	1	22556163	2601	23.63	3.62	12	0.11	488.00	3186.00	13400	20230504	-13.96	6540	20221013	76.30	13400	-13.96	20230504	6760	70.56	20230102	13400	-13.96	20230504	6540	76.30	20221013	0.64	N	138580	500	112 억		1029708	N	N	0	N	00	N
99	20230814	150750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11520	180	2	1.59	274295060	23777	181.55	11350	11800	11300	14740	7940	11340	11536.15	4.57	0	3973	11713	11526	11313	11126	10913	11620	11220	113	3400	500	8160	10	1	22556163	2598	23.61	3.62	12	0.11	488.00	3186.00	13400	20230504	-14.03	6540	20221013	76.15	13400	-14.03	20230504	6760	70.41	20230102	13400	-14.03	20230504	6540	76.15	20221013	0.64	N	138580	500	112 억		1029708	N	N	0	N	00	N
100	20230814	140752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11540	200	2	1.76	255487790	22145	169.08	11350	11800	11300	14740	7940	11340	11537.04	4.57	0	4034	11713	11526	11313	11126	10913	11620	11220	113	3400	500	8160	10	1	22556163	2603	23.65	3.62	12	0.10	488.00	3186.00	13400	20230504	-13.88	6540	20221013	76.45	13400	-13.88	20230504	6760	70.71	20230102	13400	-13.88	20230504	6540	76.45	20221013	0.64	N	138580	500	112 억		1029708	N	N	0	N	00	N
101	20230814	130745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11540	200	2	1.76	217422420	18842	143.87	11350	11800	11300	14740	7940	11340	11539.24	4.57	0	4194	11713	11526	11313	11126	10913	11620	11220	113	3400	500	8160	10	1	22556163	2603	23.65	3.62	12	0.08	488.00	3186.00	13400	20230504	-13.88	6540	20221013	76.45	13400	-13.88	20230504	6760	70.71	20230102	13400	-13.88	20230504	6540	76.45	20221013	0.64	N	138580	500	112 억		1029708	N	N	0	N	00	N
102	20230814	120750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11500	160	2	1.41	159167190	13776	105.18	11350	11800	11300	14740	7940	11340	11553.95	4.57	0	1581	11713	11526	11313	11126	10913	11620	11220	113	3400	500	8160	10	1	22556163	2594	23.57	3.61	12	0.06	488.00	3186.00	13400	20230504	-14.18	6540	20221013	75.84	13400	-14.18	20230504	6760	70.12	20230102	13400	-14.18	20230504	6540	75.84	20221013	0.64	N	138580	500	112 억		1029708	N	N	0	N	00	N
103	20230814	110745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11440	100	2	0.88	151527530	13109	100.09	11350	11800	11300	14740	7940	11340	11559.05	4.57	0	1721	11713	11526	11313	11126	10913	11620	11220	113	3400	500	8160	10	1	22556163	2580	23.44	3.59	12	0.06	488.00	3186.00	13400	20230504	-14.63	6540	20221013	74.92	13400	-14.63	20230504	6760	69.23	20230102	13400	-14.63	20230504	6540	74.92	20221013	0.64	N	138580	500	112 억		1029708	N	N	0	N	00	N
104	20230814	100747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11530	190	2	1.68	103492970	8921	68.11	11350	11800	11300	14740	7940	11340	11601.05	4.57	0	1195	11713	11526	11313	11126	10913	11620	11220	113	3400	500	8160	10	1	22556163	2601	23.63	3.62	12	0.04	488.00	3186.00	13400	20230504	-13.96	6540	20221013	76.30	13400	-13.96	20230504	6760	70.56	20230102	13400	-13.96	20230504	6540	76.30	20221013	0.64	N	138580	500	112 억		1029708	N	N	0	N	00	N
105	20230814	090745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11340	0	3	0.00	2505590	221	1.69	11350	11350	11300	14740	7940	11340	11337.51	4.57	0	-64	11713	11526	11313	11126	10913	11620	11220	113	3400	500	8160	10	1	22556163	2558	23.24	3.56	12	0.00	488.00	3186.00	13400	20230504	-15.37	6540	20221013	73.39	13400	-15.37	20230504	6760	67.75	20230102	13400	-15.37	20230504	6540	73.39	20221013	0.64	N	138580	500	112 억		1029708	N	N	0	N	00	N
106	20230811	160746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11340	140	2	1.25	148409210	13097	94.15	11100	11500	11100	14560	7840	11200	11331.54	4.55	0	3876	11446	11322	11206	11082	10966	11265	11025	113	3360	500	8060	10	1	22556163	2558	23.24	3.56	12	0.06	488.00	3186.00	13400	20230504	-15.37	6540	20221013	73.39	13400	-15.37	20230504	6760	67.75	20230102	13400	-15.37	20230504	6540	73.39	20221013	0.63	N	138580	500	112 억		1025703	N	N	0	N	00	N
107	20230811	150741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11380	180	2	1.61	140570570	12407	89.19	11100	11500	11100	14560	7840	11200	11329.94	4.55	0	3893	11446	11322	11206	11082	10966	11265	11025	113	3360	500	8060	10	1	22556163	2567	23.32	3.57	12	0.06	488.00	3186.00	13400	20230504	-15.07	6540	20221013	74.01	13400	-15.07	20230504	6760	68.34	20230102	13400	-15.07	20230504	6540	74.01	20221013	0.63	N	138580	500	112 억		1025703	N	N	0	N	00	N
108	20230811	140740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11500	300	2	2.68	114681960	10139	72.88	11100	11500	11100	14560	7840	11200	11310.97	4.55	0	3605	11446	11322	11206	11082	10966	11265	11025	113	3360	500	8060	10	1	22556163	2594	23.57	3.61	12	0.04	488.00	3186.00	13400	20230504	-14.18	6540	20221013	75.84	13400	-14.18	20230504	6760	70.12	20230102	13400	-14.18	20230504	6540	75.84	20221013	0.63	N	138580	500	112 억		1025703	N	N	0	N	00	N
109	20230811	130739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11310	110	2	0.98	56519460	5010	36.01	11100	11400	11100	14560	7840	11200	11281.33	4.55	0	2401	11446	11322	11206	11082	10966	11265	11025	113	3360	500	8060	10	1	22556163	2551	23.18	3.55	12	0.02	488.00	3186.00	13400	20230504	-15.60	6540	20221013	72.94	13400	-15.60	20230504	6760	67.31	20230102	13400	-15.60	20230504	6540	72.94	20221013	0.63	N	138580	500	112 억		1025703	N	N	0	N	00	N
110	20230811	120732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11330	130	2	1.16	50716490	4497	32.33	11100	11400	11100	14560	7840	11200	11277.85	4.55	0	2596	11446	11322	11206	11082	10966	11265	11025	113	3360	500	8060	10	1	22556163	2556	23.22	3.56	12	0.02	488.00	3186.00	13400	20230504	-15.45	6540	20221013	73.24	13400	-15.45	20230504	6760	67.60	20230102	13400	-15.45	20230504	6540	73.24	20221013	0.63	N	138580	500	112 억		1025703	N	N	0	N	00	N
111	20230811	110733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11280	80	2	0.71	49226850	4365	31.38	11100	11400	11100	14560	7840	11200	11277.63	4.55	0	2609	11446	11322	11206	11082	10966	11265	11025	113	3360	500	8060	10	1	22556163	2544	23.11	3.54	12	0.02	488.00	3186.00	13400	20230504	-15.82	6540	20221013	72.48	13400	-15.82	20230504	6760	66.86	20230102	13400	-15.82	20230504	6540	72.48	20221013	0.63	N	138580	500	112 억		1025703	N	N	0	N	00	N
112	20230811	100731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11290	90	2	0.80	14873330	1326	9.53	11100	11330	11100	14560	7840	11200	11216.69	4.55	0	237	11446	11322	11206	11082	10966	11265	11025	113	3360	500	8060	10	1	22556163	2547	23.14	3.54	12	0.01	488.00	3186.00	13400	20230504	-15.75	6540	20221013	72.63	13400	-15.75	20230504	6760	67.01	20230102	13400	-15.75	20230504	6540	72.63	20221013	0.63	N	138580	500	112 억		1025703	N	N	0	N	00	N
113	20230811	090740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11190	-10	5	-0.09	690360	62	0.45	11100	11200	11100	14560	7840	11200	11134.84	4.55	0	-1	11446	11322	11206	11082	10966	11265	11025	113	3360	500	8060	10	1	22556163	2524	22.93	3.51	12	0.00	488.00	3186.00	13400	20230504	-16.49	6540	20221013	71.10	13400	-16.49	20230504	6760	65.53	20230102	13400	-16.49	20230504	6540	71.10	20221013	0.63	N	138580	500	112 억		1025703	N	N	0	N	00	N
114	20230810	160731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11200	-50	5	-0.44	154900210	13850	105.82	11230	11330	11090	14620	7880	11250	11184.13	4.56	0	-2876	11570	11410	11190	11030	10810	11490	11110	113	3370	500	8100	10	1	22556163	2526	22.95	3.52	12	0.06	488.00	3186.00	13400	20230504	-16.42	6540	20221013	71.25	13400	-16.42	20230504	6760	65.68	20230102	13400	-16.42	20230504	6540	71.25	20221013	0.62	N	138580	500	112 억		1028663	N	N	156	N	00	N
115	20230810	150729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11180	-70	5	-0.62	137705790	12306	94.03	11230	11330	11090	14620	7880	11250	11190.13	4.56	0	-2679	11570	11410	11190	11030	10810	11490	11110	113	3370	500	8100	10	1	22556163	2522	22.91	3.51	12	0.05	488.00	3186.00	13400	20230504	-16.57	6540	20221013	70.95	13400	-16.57	20230504	6760	65.38	20230102	13400	-16.57	20230504	6540	70.95	20221013	0.62	N	138580	500	112 억		1028663	N	N	156	N	00	N
116	20230810	140730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11220	-30	5	-0.27	106582620	9534	72.85	11230	11330	11090	14620	7880	11250	11179.21	4.56	0	-2248	11570	11410	11190	11030	10810	11490	11110	113	3370	500	8100	10	1	22556163	2531	22.99	3.52	12	0.04	488.00	3186.00	13400	20230504	-16.27	6540	20221013	71.56	13400	-16.27	20230504	6760	65.98	20230102	13400	-16.27	20230504	6540	71.56	20221013	0.62	N	138580	500	112 억		1028663	N	N	156	N	00	N
117	20230810	130723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11180	-70	5	-0.62	97319940	8707	66.53	11230	11330	11090	14620	7880	11250	11177.21	4.56	0	-1809	11570	11410	11190	11030	10810	11490	11110	113	3370	500	8100	10	1	22556163	2522	22.91	3.51	12	0.04	488.00	3186.00	13400	20230504	-16.57	6540	20221013	70.95	13400	-16.57	20230504	6760	65.38	20230102	13400	-16.57	20230504	6540	70.95	20221013	0.62	N	138580	500	112 억		1028663	N	N	156	N	00	N
118	20230810	120736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11150	-100	5	-0.89	63060530	5625	42.98	11230	11330	11100	14620	7880	11250	11210.76	4.56	0	-1058	11570	11410	11190	11030	10810	11490	11110	113	3370	500	8100	10	1	22556163	2515	22.85	3.50	12	0.02	488.00	3186.00	13400	20230504	-16.79	6540	20221013	70.49	13400	-16.79	20230504	6760	64.94	20230102	13400	-16.79	20230504	6540	70.49	20221013	0.62	N	138580	500	112 억		1028663	N	N	156	N	00	N
119	20230810	110736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11290	40	2	0.36	40891020	3643	27.83	11230	11330	11100	14620	7880	11250	11224.55	4.56	0	-1197	11570	11410	11190	11030	10810	11490	11110	113	3370	500	8100	10	1	22556163	2547	23.14	3.54	12	0.02	488.00	3186.00	13400	20230504	-15.75	6540	20221013	72.63	13400	-15.75	20230504	6760	67.01	20230102	13400	-15.75	20230504	6540	72.63	20221013	0.62	N	138580	500	112 억		1028663	N	N	156	N	00	N
120	20230810	100732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11310	60	2	0.53	33925010	3026	23.12	11230	11330	11100	14620	7880	11250	11211.17	4.56	0	-1186	11570	11410	11190	11030	10810	11490	11110	113	3370	500	8100	10	1	22556163	2551	23.18	3.55	12	0.01	488.00	3186.00	13400	20230504	-15.60	6540	20221013	72.94	13400	-15.60	20230504	6760	67.31	20230102	13400	-15.60	20230504	6540	72.94	20221013	0.62	N	138580	500	112 억		1028663	N	N	156	N	00	N
121	20230810	090741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11280	30	2	0.27	2476000	220	1.68	11230	11280	11230	14620	7880	11250	11254.55	4.56	0	-89	11570	11410	11190	11030	10810	11490	11110	113	3370	500	8100	10	1	22556163	2544	23.11	3.54	12	0.00	488.00	3186.00	13400	20230504	-15.82	6540	20221013	72.48	13400	-15.82	20230504	6760	66.86	20230102	13400	-15.82	20230504	6540	72.48	20221013	0.62	N	138580	500	112 억		1028663	N	N	156	N	00	N
122	20230809	160730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11250	50	2	0.45	146340190	13088	38.16	11100	11350	10970	14560	7840	11200	11181.25	4.58	0	-5255	12053	11626	11323	10896	10593	11475	10745	113	3360	500	8060	10	1	22556163	2538	23.05	3.53	12	0.06	488.00	3186.00	13400	20230504	-16.04	6540	20221013	72.02	13400	-16.04	20230504	6760	66.42	20230102	13400	-16.04	20230504	6540	72.02	20221013	0.62	N	138580	500	112 억		1033724	N	N	156	N	00	N
123	20230809	150722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11270	70	2	0.62	130799640	11708	34.14	11100	11350	10970	14560	7840	11200	11171.82	4.58	0	-4682	12053	11626	11323	10896	10593	11475	10745	113	3360	500	8060	10	1	22556163	2542	23.09	3.54	12	0.05	488.00	3186.00	13400	20230504	-15.90	6540	20221013	72.32	13400	-15.90	20230504	6760	66.72	20230102	13400	-15.90	20230504	6540	72.32	20221013	0.62	N	138580	500	112 억		1033724	N	N	0	N	00	N
124	20230809	140721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11310	110	2	0.98	105321330	9435	27.51	11100	11350	10970	14560	7840	11200	11162.83	4.58	0	-3392	12053	11626	11323	10896	10593	11475	10745	113	3360	500	8060	10	1	22556163	2551	23.18	3.55	12	0.04	488.00	3186.00	13400	20230504	-15.60	6540	20221013	72.94	13400	-15.60	20230504	6760	67.31	20230102	13400	-15.60	20230504	6540	72.94	20221013	0.62	N	138580	500	112 억		1033724	N	N	0	N	00	N
125	20230809	130737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11220	20	2	0.18	74349030	6684	19.49	11100	11290	10970	14560	7840	11200	11123.43	4.58	0	-2170	12053	11626	11323	10896	10593	11475	10745	113	3360	500	8060	10	1	22556163	2531	22.99	3.52	12	0.03	488.00	3186.00	13400	20230504	-16.27	6540	20221013	71.56	13400	-16.27	20230504	6760	65.98	20230102	13400	-16.27	20230504	6540	71.56	20221013	0.62	N	138580	500	112 억		1033724	N	N	0	N	00	N
126	20230809	120734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11190	-10	5	-0.09	50374450	4541	13.24	11100	11200	10970	14560	7840	11200	11093.25	4.58	0	-1648	12053	11626	11323	10896	10593	11475	10745	113	3360	500	8060	10	1	22556163	2524	22.93	3.51	12	0.02	488.00	3186.00	13400	20230504	-16.49	6540	20221013	71.10	13400	-16.49	20230504	6760	65.53	20230102	13400	-16.49	20230504	6540	71.10	20221013	0.62	N	138580	500	112 억		1033724	N	N	0	N	00	N
127	20230809	110730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11150	-50	5	-0.45	38126020	3446	10.05	11100	11200	10970	14560	7840	11200	11063.85	4.58	0	-972	12053	11626	11323	10896	10593	11475	10745	113	3360	500	8060	10	1	22556163	2515	22.85	3.50	12	0.02	488.00	3186.00	13400	20230504	-16.79	6540	20221013	70.49	13400	-16.79	20230504	6760	64.94	20230102	13400	-16.79	20230504	6540	70.49	20221013	0.62	N	138580	500	112 억		1033724	N	N	0	N	00	N
128	20230809	100719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11000	-200	5	-1.79	21326120	1932	5.63	11100	11190	10970	14560	7840	11200	11038.36	4.58	0	-641	12053	11626	11323	10896	10593	11475	10745	113	3360	500	8060	10	1	22556163	2481	22.54	3.45	12	0.01	488.00	3186.00	13400	20230504	-17.91	6540	20221013	68.20	13400	-17.91	20230504	6760	62.72	20230102	13400	-17.91	20230504	6540	68.20	20221013	0.62	N	138580	500	112 억		1033724	N	N	0	N	00	N
129	20230809	090723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11190	-10	5	-0.09	7911350	713	2.08	11100	11190	11000	14560	7840	11200	11095.86	4.58	0	-648	12053	11626	11323	10896	10593	11475	10745	113	3360	500	8060	10	1	22556163	2524	22.93	3.51	12	0.00	488.00	3186.00	13400	20230504	-16.49	6540	20221013	71.10	13400	-16.49	20230504	6760	65.53	20230102	13400	-16.49	20230504	6540	71.10	20221013	0.62	N	138580	500	112 억		1033724	N	N	0	N	00	N
130	20230808	160737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11200	-340	5	-2.95	388828160	34294	62.69	11490	11750	11020	15000	8080	11540	11338.08	4.64	0	-13251	12126	11832	11466	11172	10806	11980	11320	113	3460	500	8300	10	1	22556163	2526	22.95	3.52	12	0.15	488.00	3186.00	13400	20230504	-16.42	6540	20221013	71.25	13400	-16.42	20230504	6760	65.68	20230102	13400	-16.42	20230504	6540	71.25	20221013	0.64	N	138580	500	112 억		1046943	N	N	57	N	00	N
131	20230808	150729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11020	-520	5	-4.51	368395990	32462	59.34	11490	11750	11020	15000	8080	11540	11348.53	4.64	0	-12865	12126	11832	11466	11172	10806	11980	11320	113	3460	500	8300	10	1	22556163	2486	22.58	3.46	12	0.14	488.00	3186.00	13400	20230504	-17.76	6540	20221013	68.50	13400	-17.76	20230504	6760	63.02	20230102	13400	-17.76	20230504	6540	68.50	20221013	0.64	N	138580	500	112 억		1046943	N	N	57	N	00	N
132	20230808	140725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11190	-350	5	-3.03	300111520	26321	48.11	11490	11750	11190	15000	8080	11540	11401.98	4.64	0	-12881	12126	11832	11466	11172	10806	11980	11320	113	3460	500	8300	10	1	22556163	2524	22.93	3.51	12	0.12	488.00	3186.00	13400	20230504	-16.49	6540	20221013	71.10	13400	-16.49	20230504	6760	65.53	20230102	13400	-16.49	20230504	6540	71.10	20221013	0.64	N	138580	500	112 억		1046943	N	N	57	N	00	N
133	20230808	130717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11340	-200	5	-1.73	243136310	21259	38.86	11490	11750	11300	15000	8080	11540	11436.86	4.64	0	-9802	12126	11832	11466	11172	10806	11980	11320	113	3460	500	8300	10	1	22556163	2558	23.24	3.56	12	0.09	488.00	3186.00	13400	20230504	-15.37	6540	20221013	73.39	13400	-15.37	20230504	6760	67.75	20230102	13400	-15.37	20230504	6540	73.39	20221013	0.64	N	138580	500	112 억		1046943	N	N	57	N	00	N
134	20230808	120723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11300	-240	5	-2.08	235939240	20623	37.70	11490	11750	11300	15000	8080	11540	11440.59	4.64	0	-9793	12126	11832	11466	11172	10806	11980	11320	113	3460	500	8300	10	1	22556163	2549	23.16	3.55	12	0.09	488.00	3186.00	13400	20230504	-15.67	6540	20221013	72.78	13400	-15.67	20230504	6760	67.16	20230102	13400	-15.67	20230504	6540	72.78	20221013	0.64	N	138580	500	112 억		1046943	N	N	57	N	00	N
135	20230808	110713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11310	-230	5	-1.99	205495470	17936	32.79	11490	11750	11310	15000	8080	11540	11457.15	4.64	0	-7950	12126	11832	11466	11172	10806	11980	11320	113	3460	500	8300	10	1	22556163	2551	23.18	3.55	12	0.08	488.00	3186.00	13400	20230504	-15.60	6540	20221013	72.94	13400	-15.60	20230504	6760	67.31	20230102	13400	-15.60	20230504	6540	72.94	20221013	0.64	N	138580	500	112 억		1046943	N	N	57	N	00	N
136	20230808	100726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11630	90	2	0.78	71057640	6181	11.30	11490	11750	11430	15000	8080	11540	11496.14	4.64	0	322	12126	11832	11466	11172	10806	11980	11320	113	3460	500	8300	10	1	22556163	2623	23.83	3.65	12	0.03	488.00	3186.00	13400	20230504	-13.21	6540	20221013	77.83	13400	-13.21	20230504	6760	72.04	20230102	13400	-13.21	20230504	6540	77.83	20221013	0.64	N	138580	500	112 억		1046943	N	N	57	N	00	N
137	20230808	090728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11550	10	2	0.09	10773030	934	1.71	11490	11600	11490	15000	8080	11540	11534.29	4.64	0	887	12126	11832	11466	11172	10806	11980	11320	113	3460	500	8300	10	1	22556163	2605	23.67	3.63	12	0.00	488.00	3186.00	13400	20230504	-13.81	6540	20221013	76.61	13400	-13.81	20230504	6760	70.86	20230102	13400	-13.81	20230504	6540	76.61	20221013	0.64	N	138580	500	112 억		1046943	N	N	57	N	00	N
138	20230807	160722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11540	310	2	2.76	632391840	54707	161.14	11230	11760	11100	14590	7870	11230	11559.62	4.65	0	-1412	11743	11486	10993	10736	10243	11615	10865	113	3360	500	8080	10	1	22556163	2603	23.65	3.62	12	0.24	488.00	3186.00	13400	20230504	-13.88	6540	20221013	76.45	13400	-13.88	20230504	6760	70.71	20230102	13400	-13.88	20230504	6540	76.45	20221013	0.62	N	138580	500	112 억		1048354	N	N	57	N	00	N
139	20230807	150722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11600	370	2	3.29	596934660	51642	152.12	11230	11760	11100	14590	7870	11230	11559.09	4.65	0	-1733	11743	11486	10993	10736	10243	11615	10865	113	3360	500	8080	10	1	22556163	2617	23.77	3.64	12	0.23	488.00	3186.00	13400	20230504	-13.43	6540	20221013	77.37	13400	-13.43	20230504	6760	71.60	20230102	13400	-13.43	20230504	6540	77.37	20221013	0.62	N	138580	500	112 억		1048354	N	N	208	N	00	N
140	20230807	140724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11540	310	2	2.76	553161410	47850	140.95	11230	11760	11100	14590	7870	11230	11560.32	4.65	0	-1344	11743	11486	10993	10736	10243	11615	10865	113	3360	500	8080	10	1	22556163	2603	23.65	3.62	12	0.21	488.00	3186.00	13400	20230504	-13.88	6540	20221013	76.45	13400	-13.88	20230504	6760	70.71	20230102	13400	-13.88	20230504	6540	76.45	20221013	0.62	N	138580	500	112 억		1048354	N	N	208	N	00	N
141	20230807	130717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11620	390	2	3.47	490148140	42399	124.89	11230	11760	11100	14590	7870	11230	11560.37	4.65	0	800	11743	11486	10993	10736	10243	11615	10865	113	3360	500	8080	10	1	22556163	2621	23.81	3.65	12	0.19	488.00	3186.00	13400	20230504	-13.28	6540	20221013	77.68	13400	-13.28	20230504	6760	71.89	20230102	13400	-13.28	20230504	6540	77.68	20221013	0.62	N	138580	500	112 억		1048354	N	N	208	N	00	N
142	20230807	120716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11660	430	2	3.83	458454170	39673	116.86	11230	11760	11100	14590	7870	11230	11555.82	4.65	0	1238	11743	11486	10993	10736	10243	11615	10865	113	3360	500	8080	10	1	22556163	2630	23.89	3.66	12	0.18	488.00	3186.00	13400	20230504	-12.99	6540	20221013	78.29	13400	-12.99	20230504	6760	72.49	20230102	13400	-12.99	20230504	6540	78.29	20221013	0.62	N	138580	500	112 억		1048354	N	N	208	N	00	N
143	20230807	110712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11700	470	2	4.19	448134860	38789	114.26	11230	11760	11100	14590	7870	11230	11553.14	4.65	0	1547	11743	11486	10993	10736	10243	11615	10865	113	3360	500	8080	10	1	22556163	2639	23.98	3.67	12	0.17	488.00	3186.00	13400	20230504	-12.69	6540	20221013	78.90	13400	-12.69	20230504	6760	73.08	20230102	13400	-12.69	20230504	6540	78.90	20221013	0.62	N	138580	500	112 억		1048354	N	N	208	N	00	N
144	20230807	100719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11490	260	2	2.32	344069120	29844	87.91	11230	11760	11100	14590	7870	11230	11528.92	4.65	0	-307	11743	11486	10993	10736	10243	11615	10865	113	3360	500	8080	10	1	22556163	2592	23.55	3.61	12	0.13	488.00	3186.00	13400	20230504	-14.25	6540	20221013	75.69	13400	-14.25	20230504	6760	69.97	20230102	13400	-14.25	20230504	6540	75.69	20221013	0.62	N	138580	500	112 억		1048354	N	N	208	N	00	N
145	20230807	090718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11460	230	2	2.05	42775990	3789	11.16	11230	11460	11100	14590	7870	11230	11289.52	4.65	0	995	11743	11486	10993	10736	10243	11615	10865	113	3360	500	8080	10	1	22556163	2585	23.48	3.60	12	0.02	488.00	3186.00	13400	20230504	-14.48	6540	20221013	75.23	13400	-14.48	20230504	6760	69.53	20230102	13400	-14.48	20230504	6540	75.23	20221013	0.62	N	138580	500	112 억		1048354	N	N	208	N	00	N
146	20230804	160712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11230	480	2	4.47	372602700	33940	139.32	10650	11250	10500	13970	7530	10750	10978.24	4.61	0	7167	11343	11046	10603	10306	9863	11195	10455	113	3220	500	7740	10	1	22556163	2533	23.01	3.52	12	0.15	488.00	3186.00	13400	20230504	-16.19	6540	20221013	71.71	13400	-16.19	20230504	6760	66.12	20230102	13400	-16.19	20230504	6540	71.71	20221013	0.64	N	138580	500	112 억		1040093	N	N	208	N	00	N
147	20230804	150711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11230	480	2	4.47	363188010	33101	135.88	10650	11250	10500	13970	7530	10750	10972.12	4.61	0	7057	11343	11046	10603	10306	9863	11195	10455	113	3220	500	7740	10	1	22556163	2533	23.01	3.52	12	0.15	488.00	3186.00	13400	20230504	-16.19	6540	20221013	71.71	13400	-16.19	20230504	6760	66.12	20230102	13400	-16.19	20230504	6540	71.71	20221013	0.64	N	138580	500	112 억		1040093	N	N	0	N	00	N
148	20230804	140723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11070	320	2	2.98	271996480	24939	102.37	10650	11170	10500	13970	7530	10750	10906.47	4.61	0	4062	11343	11046	10603	10306	9863	11195	10455	113	3220	500	7740	10	1	22556163	2497	22.68	3.47	12	0.11	488.00	3186.00	13400	20230504	-17.39	6540	20221013	69.27	13400	-17.39	20230504	6760	63.76	20230102	13400	-17.39	20230504	6540	69.27	20221013	0.64	N	138580	500	112 억		1040093	N	N	0	N	00	N
149	20230804	130709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10930	180	2	1.67	248546920	22802	93.60	10650	11170	10500	13970	7530	10750	10900.22	4.61	0	3285	11343	11046	10603	10306	9863	11195	10455	113	3220	500	7740	10	1	22556163	2465	22.40	3.43	12	0.10	488.00	3186.00	13400	20230504	-18.43	6540	20221013	67.13	13400	-18.43	20230504	6760	61.69	20230102	13400	-18.43	20230504	6540	67.13	20221013	0.64	N	138580	500	112 억		1040093	N	N	0	N	00	N
150	20230804	120708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10980	230	2	2.14	224463930	20595	84.54	10650	11170	10500	13970	7530	10750	10898.95	4.61	0	3458	11343	11046	10603	10306	9863	11195	10455	113	3220	500	7740	10	1	22556163	2477	22.50	3.45	12	0.09	488.00	3186.00	13400	20230504	-18.06	6540	20221013	67.89	13400	-18.06	20230504	6760	62.43	20230102	13400	-18.06	20230504	6540	67.89	20221013	0.64	N	138580	500	112 억		1040093	N	N	0	N	00	N
151	20230804	110715	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11080	330	2	3.07	207858910	19087	78.35	10650	11170	10500	13970	7530	10750	10890.08	4.61	0	3460	11343	11046	10603	10306	9863	11195	10455	113	3220	500	7740	10	1	22556163	2499	22.70	3.48	12	0.08	488.00	3186.00	13400	20230504	-17.31	6540	20221013	69.42	13400	-17.31	20230504	6760	63.91	20230102	13400	-17.31	20230504	6540	69.42	20221013	0.64	N	138580	500	112 억		1040093	N	N	0	N	00	N
152	20230804	100705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10880	130	2	1.21	105199610	9803	40.24	10650	10960	10500	13970	7530	10750	10731.37	4.61	0	404	11343	11046	10603	10306	9863	11195	10455	113	3220	500	7740	10	1	22556163	2454	22.30	3.41	12	0.04	488.00	3186.00	13400	20230504	-18.81	6540	20221013	66.36	13400	-18.81	20230504	6760	60.95	20230102	13400	-18.81	20230504	6540	66.36	20221013	0.64	N	138580	500	112 억		1040093	N	N	0	N	00	N
153	20230804	090705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10640	-110	5	-1.02	10164560	950	3.90	10650	10750	10640	13970	7530	10750	10699.54	4.61	0	-934	11343	11046	10603	10306	9863	11195	10455	113	3220	500	7740	10	1	22556163	2400	21.80	3.34	12	0.00	488.00	3186.00	13400	20230504	-20.60	6540	20221013	62.69	13400	-20.60	20230504	6760	57.40	20230102	13400	-20.60	20230504	6540	62.69	20221013	0.64	N	138580	500	112 억		1040093	N	N	0	N	00	N
154	20230803	160705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10750	320	2	3.07	257563970	24361	169.63	10330	10900	10160	13550	7310	10430	10572.80	4.64	0	-5423	11043	10736	10533	10226	10023	10635	10125	113	3120	500	7500	10	1	22556163	2425	22.03	3.37	12	0.11	488.00	3186.00	13400	20230504	-19.78	6540	20221013	64.37	13400	-19.78	20230504	6760	59.02	20230102	13400	-19.78	20230504	6540	64.37	20221013	0.65	N	138580	500	112 억		1045670	N	N	83	N	00	N
155	20230803	150711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10590	160	2	1.53	233758140	22127	154.08	10330	10900	10160	13550	7310	10430	10564.38	4.64	0	-5574	11043	10736	10533	10226	10023	10635	10125	113	3120	500	7500	10	1	22556163	2389	21.70	3.32	12	0.10	488.00	3186.00	13400	20230504	-20.97	6540	20221013	61.93	13400	-20.97	20230504	6760	56.66	20230102	13400	-20.97	20230504	6540	61.93	20221013	0.65	N	138580	500	112 억		1045670	N	N	83	N	00	N
156	20230803	140704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10550	120	2	1.15	209472460	19827	138.06	10330	10900	10160	13550	7310	10430	10565.01	4.64	0	-5627	11043	10736	10533	10226	10023	10635	10125	113	3120	500	7500	10	1	22556163	2380	21.62	3.31	12	0.09	488.00	3186.00	13400	20230504	-21.27	6540	20221013	61.31	13400	-21.27	20230504	6760	56.07	20230102	13400	-21.27	20230504	6540	61.31	20221013	0.65	N	138580	500	112 억		1045670	N	N	83	N	00	N
157	20230803	130708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10640	210	2	2.01	188839130	17873	124.46	10330	10900	10160	13550	7310	10430	10565.61	4.64	0	-5224	11043	10736	10533	10226	10023	10635	10125	113	3120	500	7500	10	1	22556163	2400	21.80	3.34	12	0.08	488.00	3186.00	13400	20230504	-20.60	6540	20221013	62.69	13400	-20.60	20230504	6760	57.40	20230102	13400	-20.60	20230504	6540	62.69	20221013	0.65	N	138580	500	112 억		1045670	N	N	83	N	00	N
158	20230803	120711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10530	100	2	0.96	148918180	14119	98.31	10330	10900	10160	13550	7310	10430	10547.36	4.64	0	-5288	11043	10736	10533	10226	10023	10635	10125	113	3120	500	7500	10	1	22556163	2375	21.58	3.31	12	0.06	488.00	3186.00	13400	20230504	-21.42	6540	20221013	61.01	13400	-21.42	20230504	6760	55.77	20230102	13400	-21.42	20230504	6540	61.01	20221013	0.65	N	138580	500	112 억		1045670	N	N	83	N	00	N
159	20230803	110702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10530	100	2	0.96	118694250	11239	78.26	10330	10900	10160	13550	7310	10430	10560.93	4.64	0	-4763	11043	10736	10533	10226	10023	10635	10125	113	3120	500	7500	10	1	22556163	2375	21.58	3.31	12	0.05	488.00	3186.00	13400	20230504	-21.42	6540	20221013	61.01	13400	-21.42	20230504	6760	55.77	20230102	13400	-21.42	20230504	6540	61.01	20221013	0.65	N	138580	500	112 억		1045670	N	N	83	N	00	N
160	20230803	100701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10650	220	2	2.11	79491430	7536	52.48	10330	10900	10160	13550	7310	10430	10548.23	4.64	0	-1817	11043	10736	10533	10226	10023	10635	10125	113	3120	500	7500	10	1	22556163	2402	21.82	3.34	12	0.03	488.00	3186.00	13400	20230504	-20.52	6540	20221013	62.84	13400	-20.52	20230504	6760	57.54	20230102	13400	-20.52	20230504	6540	62.84	20221013	0.65	N	138580	500	112 억		1045670	N	N	83	N	00	N
161	20230803	090701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10330	-100	5	-0.96	9066460	884	6.16	10330	10450	10160	13550	7310	10430	10256.18	4.64	0	-297	11043	10736	10533	10226	10023	10635	10125	113	3120	500	7500	10	1	22556163	2330	21.17	3.24	12	0.00	488.00	3186.00	13400	20230504	-22.91	6540	20221013	57.95	13400	-22.91	20230504	6760	52.81	20230102	13400	-22.91	20230504	6540	57.95	20221013	0.65	N	138580	500	112 억		1045670	N	N	83	N	00	N
162	20230802	160706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10430	-280	5	-2.61	150754580	14339	78.18	10820	10840	10330	13920	7500	10710	10513.60	4.65	0	-2538	11123	10916	10593	10386	10063	11020	10490	113	3210	500	7710	10	1	22556163	2353	21.37	3.27	12	0.06	488.00	3186.00	13400	20230504	-22.16	6540	20221013	59.48	13400	-22.16	20230504	6760	54.29	20230102	13400	-22.16	20230504	6540	59.48	20221013	0.65	N	138580	500	112 억		1048438	N	N	83	N	00	N
163	20230802	150714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10630	-80	5	-0.75	145683590	13853	75.53	10820	10840	10330	13920	7500	10710	10516.39	4.65	0	-2344	11123	10916	10593	10386	10063	11020	10490	113	3210	500	7710	10	1	22556163	2398	21.78	3.34	12	0.06	488.00	3186.00	13400	20230504	-20.67	6540	20221013	62.54	13400	-20.67	20230504	6760	57.25	20230102	13400	-20.67	20230504	6540	62.54	20221013	0.65	N	138580	500	112 억		1048438	N	N	0	N	00	N
164	20230802	140707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10500	-210	5	-1.96	128143990	12187	66.44	10820	10840	10330	13920	7500	10710	10514.81	4.65	0	-1836	11123	10916	10593	10386	10063	11020	10490	113	3210	500	7710	10	1	22556163	2368	21.52	3.30	12	0.05	488.00	3186.00	13400	20230504	-21.64	6540	20221013	60.55	13400	-21.64	20230504	6760	55.33	20230102	13400	-21.64	20230504	6540	60.55	20221013	0.65	N	138580	500	112 억		1048438	N	N	0	N	00	N
165	20230802	130703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10540	-170	5	-1.59	100665950	9563	52.14	10820	10840	10330	13920	7500	10710	10526.61	4.65	0	-598	11123	10916	10593	10386	10063	11020	10490	113	3210	500	7710	10	1	22556163	2377	21.60	3.31	12	0.04	488.00	3186.00	13400	20230504	-21.34	6540	20221013	61.16	13400	-21.34	20230504	6760	55.92	20230102	13400	-21.34	20230504	6540	61.16	20221013	0.65	N	138580	500	112 억		1048438	N	N	0	N	00	N
166	20230802	120657	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10440	-270	5	-2.52	93404500	8872	48.37	10820	10840	10330	13920	7500	10710	10528.01	4.65	0	-293	11123	10916	10593	10386	10063	11020	10490	113	3210	500	7710	10	1	22556163	2355	21.39	3.28	12	0.04	488.00	3186.00	13400	20230504	-22.09	6540	20221013	59.63	13400	-22.09	20230504	6760	54.44	20230102	13400	-22.09	20230504	6540	59.63	20221013	0.65	N	138580	500	112 억		1048438	N	N	0	N	00	N
167	20230802	110658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10490	-220	5	-2.05	75031240	7114	38.79	10820	10840	10330	13920	7500	10710	10546.98	4.65	0	131	11123	10916	10593	10386	10063	11020	10490	113	3210	500	7710	10	1	22556163	2366	21.50	3.29	12	0.03	488.00	3186.00	13400	20230504	-21.72	6540	20221013	60.40	13400	-21.72	20230504	6760	55.18	20230102	13400	-21.72	20230504	6540	60.40	20221013	0.65	N	138580	500	112 억		1048438	N	N	0	N	00	N
168	20230802	100700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10640	-70	5	-0.65	55950610	5305	28.92	10820	10840	10330	13920	7500	10710	10546.77	4.65	0	268	11123	10916	10593	10386	10063	11020	10490	113	3210	500	7710	10	1	22556163	2400	21.80	3.34	12	0.02	488.00	3186.00	13400	20230504	-20.60	6540	20221013	62.69	13400	-20.60	20230504	6760	57.40	20230102	13400	-20.60	20230504	6540	62.69	20221013	0.65	N	138580	500	112 억		1048438	N	N	0	N	00	N
169	20230802	090700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10810	100	2	0.93	244430	23	0.13	10820	10840	10530	13920	7500	10710	10627.39	4.65	0	-7	11123	10916	10593	10386	10063	11020	10490	113	3210	500	7710	10	1	22556163	2438	22.15	3.39	12	0.00	488.00	3186.00	13400	20230504	-19.33	6540	20221013	65.29	13400	-19.33	20230504	6760	59.91	20230102	13400	-19.33	20230504	6540	65.29	20221013	0.65	N	138580	500	112 억		1048438	N	N	0	N	00	N
170	20230801	160701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10710	290	2	2.78	193146980	18269	68.46	10320	10800	10270	13540	7300	10420	10572.39	4.63	0	3677	10786	10602	10356	10172	9926	10480	10050	113	3120	500	7500	10	1	22556163	2416	21.95	3.36	12	0.08	488.00	3186.00	13400	20230504	-20.07	6540	20221013	63.76	13400	-20.07	20230504	6760	58.43	20230102	13400	-20.07	20230504	6540	63.76	20221013	0.66	N	138580	500	112 억		1044945	N	N	2	N	00	N
171	20230801	150657	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10700	280	2	2.69	182288400	17255	64.66	10320	10800	10270	13540	7300	10420	10564.38	4.63	0	3523	10786	10602	10356	10172	9926	10480	10050	113	3120	500	7500	10	1	22556163	2414	21.93	3.36	12	0.08	488.00	3186.00	13400	20230504	-20.15	6540	20221013	63.61	13400	-20.15	20230504	6760	58.28	20230102	13400	-20.15	20230504	6540	63.61	20221013	0.66	N	138580	500	112 억		1044945	N	N	2	N	00	N
172	20230801	140710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10690	270	2	2.59	159576090	15131	56.70	10320	10800	10270	13540	7300	10420	10546.30	4.63	0	3660	10786	10602	10356	10172	9926	10480	10050	113	3120	500	7500	10	1	22556163	2411	21.91	3.36	12	0.07	488.00	3186.00	13400	20230504	-20.22	6540	20221013	63.46	13400	-20.22	20230504	6760	58.14	20230102	13400	-20.22	20230504	6540	63.46	20221013	0.66	N	138580	500	112 억		1044945	N	N	2	N	00	N
173	20230801	130655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10690	270	2	2.59	141687770	13450	50.40	10320	10800	10270	13540	7300	10420	10534.41	4.63	0	3793	10786	10602	10356	10172	9926	10480	10050	113	3120	500	7500	10	1	22556163	2411	21.91	3.36	12	0.06	488.00	3186.00	13400	20230504	-20.22	6540	20221013	63.46	13400	-20.22	20230504	6760	58.14	20230102	13400	-20.22	20230504	6540	63.46	20221013	0.66	N	138580	500	112 억		1044945	N	N	2	N	00	N
174	20230801	120655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10710	290	2	2.78	138391460	13142	49.25	10320	10800	10270	13540	7300	10420	10530.47	4.63	0	3950	10786	10602	10356	10172	9926	10480	10050	113	3120	500	7500	10	1	22556163	2416	21.95	3.36	12	0.06	488.00	3186.00	13400	20230504	-20.07	6540	20221013	63.76	13400	-20.07	20230504	6760	58.43	20230102	13400	-20.07	20230504	6540	63.76	20221013	0.66	N	138580	500	112 억		1044945	N	N	2	N	00	N
175	20230801	110652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10660	240	2	2.30	109366560	10427	39.07	10320	10670	10270	13540	7300	10420	10488.78	4.63	0	4068	10786	10602	10356	10172	9926	10480	10050	113	3120	500	7500	10	1	22556163	2404	21.84	3.35	12	0.05	488.00	3186.00	13400	20230504	-20.45	6540	20221013	63.00	13400	-20.45	20230504	6760	57.69	20230102	13400	-20.45	20230504	6540	63.00	20221013	0.66	N	138580	500	112 억		1044945	N	N	2	N	00	N
176	20230801	100657	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10590	170	2	1.63	85264690	8156	30.56	10320	10650	10270	13540	7300	10420	10454.23	4.63	0	3084	10786	10602	10356	10172	9926	10480	10050	113	3120	500	7500	10	1	22556163	2389	21.70	3.32	12	0.04	488.00	3186.00	13400	20230504	-20.97	6540	20221013	61.93	13400	-20.97	20230504	6760	56.66	20230102	13400	-20.97	20230504	6540	61.93	20221013	0.66	N	138580	500	112 억		1044945	N	N	2	N	00	N
177	20230801	090651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10450	30	2	0.29	1052870	102	0.38	10320	10450	10320	13540	7300	10420	10322.25	4.63	0	65	10786	10602	10356	10172	9926	10480	10050	113	3120	500	7500	10	1	22556163	2357	21.41	3.28	12	0.00	488.00	3186.00	13400	20230504	-22.01	6540	20221013	59.79	13400	-22.01	20230504	6760	54.59	20230102	13400	-22.01	20230504	6540	59.79	20221013	0.66	N	138580	500	112 억		1044945	N	N	2	N	00	N