KissMeData/100030/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	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18210	-220	5	-1.19	157352680	8633	31.86	18470	18500	18020	23950	12910	18430	18226.88	2.43	0	-2071	19063	18746	18483	18166	17903	18615	18035	16	5520	500	12900	10	1	3283714	598	16.02	1.10	12	0.26	1137.00	16560.00	32050	20230322	-43.18	16610	20230726	9.63	32050	-43.18	20230322	16610	9.63	20230726	32050	-43.18	20230322	16610	9.63	20230726	3.13	N	100030	500	16 억		79774	N	N	0	N	00	N
3	20230831	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18220	-210	5	-1.14	150238340	8242	30.42	18470	18500	18020	23950	12910	18430	18228.38	2.43	0	-1989	19063	18746	18483	18166	17903	18615	18035	16	5520	500	12900	10	1	3283714	598	16.02	1.10	12	0.25	1137.00	16560.00	32050	20230322	-43.15	16610	20230726	9.69	32050	-43.15	20230322	16610	9.69	20230726	32050	-43.15	20230322	16610	9.69	20230726	3.13	N	100030	500	16 억		79774	N	N	0	N	00	N
4	20230831	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18110	-320	5	-1.74	116594480	6381	23.55	18470	18500	18020	23950	12910	18430	18272.13	2.43	0	-1464	19063	18746	18483	18166	17903	18615	18035	16	5520	500	12900	10	1	3283714	595	15.93	1.09	12	0.19	1137.00	16560.00	32050	20230322	-43.49	16610	20230726	9.03	32050	-43.49	20230322	16610	9.03	20230726	32050	-43.49	20230322	16610	9.03	20230726	3.13	N	100030	500	16 억		79774	N	N	0	N	00	N
5	20230831	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18220	-210	5	-1.14	91849330	5014	18.51	18470	18500	18150	23950	12910	18430	18318.57	2.43	0	-651	19063	18746	18483	18166	17903	18615	18035	16	5520	500	12900	10	1	3283714	598	16.02	1.10	12	0.15	1137.00	16560.00	32050	20230322	-43.15	16610	20230726	9.69	32050	-43.15	20230322	16610	9.69	20230726	32050	-43.15	20230322	16610	9.69	20230726	3.13	N	100030	500	16 억		79774	N	N	0	N	00	N
6	20230831	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18220	-210	5	-1.14	78672190	4289	15.83	18470	18500	18150	23950	12910	18430	18342.78	2.43	0	-61	19063	18746	18483	18166	17903	18615	18035	16	5520	500	12900	10	1	3283714	598	16.02	1.10	12	0.13	1137.00	16560.00	32050	20230322	-43.15	16610	20230726	9.69	32050	-43.15	20230322	16610	9.69	20230726	32050	-43.15	20230322	16610	9.69	20230726	3.13	N	100030	500	16 억		79774	N	N	0	N	00	N
7	20230831	111446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18260	-170	5	-0.92	60276870	3278	12.10	18470	18500	18250	23950	12910	18430	18388.31	2.43	0	229	19063	18746	18483	18166	17903	18615	18035	16	5520	500	12900	10	1	3283714	600	16.06	1.10	12	0.10	1137.00	16560.00	32050	20230322	-43.03	16610	20230726	9.93	32050	-43.03	20230322	16610	9.93	20230726	32050	-43.03	20230322	16610	9.93	20230726	3.13	N	100030	500	16 억		79774	N	N	0	N	00	N
8	20230831	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18280	-150	5	-0.81	53586390	2912	10.75	18470	18500	18250	23950	12910	18430	18401.92	2.43	0	357	19063	18746	18483	18166	17903	18615	18035	16	5520	500	12900	10	1	3283714	600	16.08	1.10	12	0.09	1137.00	16560.00	32050	20230322	-42.96	16610	20230726	10.05	32050	-42.96	20230322	16610	10.05	20230726	32050	-42.96	20230322	16610	10.05	20230726	3.13	N	100030	500	16 억		79774	N	N	0	N	00	N
9	20230831	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18470	40	2	0.22	20778070	1124	4.15	18470	18500	18290	23950	12910	18430	18485.83	2.43	0	212	19063	18746	18483	18166	17903	18615	18035	16	5520	500	12900	10	1	3283714	607	16.24	1.12	12	0.03	1137.00	16560.00	32050	20230322	-42.37	16610	20230726	11.20	32050	-42.37	20230322	16610	11.20	20230726	32050	-42.37	20230322	16610	11.20	20230726	3.13	N	100030	500	16 억		79774	N	N	0	N	00	N
10	20230830	160750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18430	-120	5	-0.65	498331290	26862	62.54	18800	18800	18220	24100	12990	18550	18556.50	2.44	0	-224	19136	18842	18476	18182	17816	18990	18330	16	5550	500	12980	10	1	3283714	605	16.21	1.11	12	0.82	1137.00	16560.00	32050	20230322	-42.50	16610	20230726	10.96	32050	-42.50	20230322	16610	10.96	20230726	32050	-42.50	20230322	16610	10.96	20230726	3.13	N	100030	500	16 억		80263	N	N	0	N	00	N
11	20230830	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18390	-160	5	-0.86	458918210	24723	57.56	18800	18800	18220	24100	12990	18550	18562.40	2.44	0	-19	19136	18842	18476	18182	17816	18990	18330	16	5550	500	12980	10	1	3283714	604	16.17	1.11	12	0.75	1137.00	16560.00	32050	20230322	-42.62	16610	20230726	10.72	32050	-42.62	20230322	16610	10.72	20230726	32050	-42.62	20230322	16610	10.72	20230726	3.13	N	100030	500	16 억		80263	N	N	0	N	00	N
12	20230830	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18250	-300	5	-1.62	441316190	23763	55.32	18800	18800	18220	24100	12990	18550	18571.57	2.44	0	44	19136	18842	18476	18182	17816	18990	18330	16	5550	500	12980	10	1	3283714	599	16.05	1.10	12	0.72	1137.00	16560.00	32050	20230322	-43.06	16610	20230726	9.87	32050	-43.06	20230322	16610	9.87	20230726	32050	-43.06	20230322	16610	9.87	20230726	3.13	N	100030	500	16 억		80263	N	N	0	N	00	N
13	20230830	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18420	-130	5	-0.70	389644190	20943	48.76	18800	18800	18420	24100	12990	18550	18604.98	2.44	0	450	19136	18842	18476	18182	17816	18990	18330	16	5550	500	12980	10	1	3283714	605	16.20	1.11	12	0.64	1137.00	16560.00	32050	20230322	-42.53	16610	20230726	10.90	32050	-42.53	20230322	16610	10.90	20230726	32050	-42.53	20230322	16610	10.90	20230726	3.13	N	100030	500	16 억		80263	N	N	0	N	00	N
14	20230830	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18530	-20	5	-0.11	329833910	17706	41.22	18800	18800	18460	24100	12990	18550	18628.37	2.44	0	1240	19136	18842	18476	18182	17816	18990	18330	16	5550	500	12980	10	1	3283714	608	16.30	1.12	12	0.54	1137.00	16560.00	32050	20230322	-42.18	16610	20230726	11.56	32050	-42.18	20230322	16610	11.56	20230726	32050	-42.18	20230322	16610	11.56	20230726	3.13	N	100030	500	16 억		80263	N	N	0	N	00	N
15	20230830	111432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18550	0	3	0.00	315985840	16959	39.48	18800	18800	18460	24100	12990	18550	18632.34	2.44	0	1216	19136	18842	18476	18182	17816	18990	18330	16	5550	500	12980	10	1	3283714	609	16.31	1.12	12	0.52	1137.00	16560.00	32050	20230322	-42.12	16610	20230726	11.68	32050	-42.12	20230322	16610	11.68	20230726	32050	-42.12	20230322	16610	11.68	20230726	3.13	N	100030	500	16 억		80263	N	N	0	N	00	N
16	20230830	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	-30	5	-0.16	206311200	11055	25.74	18800	18800	18470	24100	12990	18550	18662.25	2.44	0	815	19136	18842	18476	18182	17816	18990	18330	16	5550	500	12980	10	1	3283714	608	16.29	1.12	12	0.34	1137.00	16560.00	32050	20230322	-42.22	16610	20230726	11.50	32050	-42.22	20230322	16610	11.50	20230726	32050	-42.22	20230322	16610	11.50	20230726	3.13	N	100030	500	16 억		80263	N	N	0	N	00	N
17	20230830	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18690	140	2	0.75	135883600	7266	16.92	18800	18800	18580	24100	12990	18550	18701.29	2.44	0	1359	19136	18842	18476	18182	17816	18990	18330	16	5550	500	12980	10	1	3283714	614	16.44	1.13	12	0.22	1137.00	16560.00	32050	20230322	-41.68	16610	20230726	12.52	32050	-41.68	20230322	16610	12.52	20230726	32050	-41.68	20230322	16610	12.52	20230726	3.13	N	100030	500	16 억		80263	N	N	0	N	00	N
18	20230829	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18550	380	2	2.09	742704190	40172	503.09	18210	18770	18110	23600	12720	18170	18486.83	2.51	0	-1061	18543	18356	18163	17976	17783	18260	17880	16	5430	500	12710	10	1	3283714	609	16.31	1.12	12	1.22	1137.00	16560.00	32050	20230322	-42.12	16610	20230726	11.68	32050	-42.12	20230322	16610	11.68	20230726	32050	-42.12	20230322	16610	11.68	20230726	3.14	N	100030	500	16 억		82262	N	N	0	N	00	N
19	20230829	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18510	340	2	1.87	700409240	37890	474.51	18210	18770	18110	23600	12720	18170	18485.33	2.51	0	-821	18543	18356	18163	17976	17783	18260	17880	16	5430	500	12710	10	1	3283714	608	16.28	1.12	12	1.15	1137.00	16560.00	32050	20230322	-42.25	16610	20230726	11.44	32050	-42.25	20230322	16610	11.44	20230726	32050	-42.25	20230322	16610	11.44	20230726	3.14	N	100030	500	16 억		82262	N	N	0	N	00	N
20	20230829	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	320	2	1.76	598371790	32364	405.31	18210	18770	18110	23600	12720	18170	18488.81	2.51	0	-1803	18543	18356	18163	17976	17783	18260	17880	16	5430	500	12710	10	1	3283714	607	16.26	1.12	12	0.99	1137.00	16560.00	32050	20230322	-42.31	16610	20230726	11.32	32050	-42.31	20230322	16610	11.32	20230726	32050	-42.31	20230322	16610	11.32	20230726	3.14	N	100030	500	16 억		82262	N	N	0	N	00	N
21	20230829	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18480	310	2	1.71	531915510	28759	360.16	18210	18770	18110	23600	12720	18170	18495.62	2.51	0	-2792	18543	18356	18163	17976	17783	18260	17880	16	5430	500	12710	10	1	3283714	607	16.25	1.12	12	0.88	1137.00	16560.00	32050	20230322	-42.34	16610	20230726	11.26	32050	-42.34	20230322	16610	11.26	20230726	32050	-42.34	20230322	16610	11.26	20230726	3.14	N	100030	500	16 억		82262	N	N	0	N	00	N
22	20230829	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18380	210	2	1.16	489669280	26467	331.46	18210	18770	18110	23600	12720	18170	18501.13	2.51	0	-2633	18543	18356	18163	17976	17783	18260	17880	16	5430	500	12710	10	1	3283714	604	16.17	1.11	12	0.81	1137.00	16560.00	32050	20230322	-42.65	16610	20230726	10.66	32050	-42.65	20230322	16610	10.66	20230726	32050	-42.65	20230322	16610	10.66	20230726	3.14	N	100030	500	16 억		82262	N	N	0	N	00	N
23	20230829	111654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18740	570	2	3.14	238264810	12888	161.40	18210	18770	18110	23600	12720	18170	18487.34	2.51	0	1654	18543	18356	18163	17976	17783	18260	17880	16	5430	500	12710	10	1	3283714	615	16.48	1.13	12	0.39	1137.00	16560.00	32050	20230322	-41.53	16610	20230726	12.82	32050	-41.53	20230322	16610	12.82	20230726	32050	-41.53	20230322	16610	12.82	20230726	3.14	N	100030	500	16 억		82262	N	N	0	N	00	N
24	20230829	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18300	130	2	0.72	31373940	1723	21.58	18210	18350	18110	23600	12720	18170	18208.90	2.51	0	245	18543	18356	18163	17976	17783	18260	17880	16	5430	500	12710	10	1	3283714	601	16.09	1.11	12	0.05	1137.00	16560.00	32050	20230322	-42.90	16610	20230726	10.17	32050	-42.90	20230322	16610	10.17	20230726	32050	-42.90	20230322	16610	10.17	20230726	3.14	N	100030	500	16 억		82262	N	N	0	N	00	N
25	20230829	090731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18350	180	2	0.99	36560	2	0.03	18210	18350	18210	23600	12720	18170	18280.00	2.51	0	-1	18543	18356	18163	17976	17783	18260	17880	16	5430	500	12710	10	1	3283714	603	16.14	1.11	12	0.00	1137.00	16560.00	32050	20230322	-42.75	16610	20230726	10.48	32050	-42.75	20230322	16610	10.48	20230726	32050	-42.75	20230322	16610	10.48	20230726	3.14	N	100030	500	16 억		82262	N	N	0	N	00	N
26	20230828	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	0	3	0.00	144745920	7985	107.25	18350	18350	17970	23600	12720	18170	18127.23	2.47	0	1305	18543	18356	18113	17926	17683	18450	18020	16	5430	500	12710	10	1	3283714	597	15.98	1.10	12	0.24	1137.00	16560.00	32050	20230322	-43.31	16610	20230726	9.39	32050	-43.31	20230322	16610	9.39	20230726	32050	-43.31	20230322	16610	9.39	20230726	3.14	N	100030	500	16 억		80957	N	N	0	N	00	N
27	20230828	150732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18060	-110	5	-0.61	144546050	7974	107.11	18350	18350	17970	23600	12720	18170	18127.17	2.47	0	1306	18543	18356	18113	17926	17683	18450	18020	16	5430	500	12710	10	1	3283714	593	15.88	1.09	12	0.24	1137.00	16560.00	32050	20230322	-43.65	16610	20230726	8.73	32050	-43.65	20230322	16610	8.73	20230726	32050	-43.65	20230322	16610	8.73	20230726	3.14	N	100030	500	16 억		80957	N	N	0	N	00	N
28	20230828	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	-40	5	-0.22	137617140	7591	101.96	18350	18350	17970	23600	12720	18170	18128.99	2.47	0	1093	18543	18356	18113	17926	17683	18450	18020	16	5430	500	12710	10	1	3283714	595	15.95	1.09	12	0.23	1137.00	16560.00	32050	20230322	-43.43	16610	20230726	9.15	32050	-43.43	20230322	16610	9.15	20230726	32050	-43.43	20230322	16610	9.15	20230726	3.14	N	100030	500	16 억		80957	N	N	0	N	00	N
29	20230828	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	10	2	0.06	104114930	5751	77.25	18350	18350	17970	23600	12720	18170	18103.80	2.47	0	610	18543	18356	18113	17926	17683	18450	18020	16	5430	500	12710	10	1	3283714	597	15.99	1.10	12	0.18	1137.00	16560.00	32050	20230322	-43.28	16610	20230726	9.45	32050	-43.28	20230322	16610	9.45	20230726	32050	-43.28	20230322	16610	9.45	20230726	3.14	N	100030	500	16 억		80957	N	N	0	N	00	N
30	20230828	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	0	3	0.00	96804550	5349	71.85	18350	18350	17970	23600	12720	18170	18097.69	2.47	0	515	18543	18356	18113	17926	17683	18450	18020	16	5430	500	12710	10	1	3283714	597	15.98	1.10	12	0.16	1137.00	16560.00	32050	20230322	-43.31	16610	20230726	9.39	32050	-43.31	20230322	16610	9.39	20230726	32050	-43.31	20230322	16610	9.39	20230726	3.14	N	100030	500	16 억		80957	N	N	0	N	00	N
31	20230828	110726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18210	40	2	0.22	87864240	4857	65.24	18350	18350	17970	23600	12720	18170	18090.23	2.47	0	566	18543	18356	18113	17926	17683	18450	18020	16	5430	500	12710	10	1	3283714	598	16.02	1.10	12	0.15	1137.00	16560.00	32050	20230322	-43.18	16610	20230726	9.63	32050	-43.18	20230322	16610	9.63	20230726	32050	-43.18	20230322	16610	9.63	20230726	3.14	N	100030	500	16 억		80957	N	N	0	N	00	N
32	20230828	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	10	2	0.06	73833780	4086	54.88	18350	18350	17970	23600	12720	18170	18069.94	2.47	0	196	18543	18356	18113	17926	17683	18450	18020	16	5430	500	12710	10	1	3283714	597	15.99	1.10	12	0.12	1137.00	16560.00	32050	20230322	-43.28	16610	20230726	9.45	32050	-43.28	20230322	16610	9.45	20230726	32050	-43.28	20230322	16610	9.45	20230726	3.14	N	100030	500	16 억		80957	N	N	0	N	00	N
33	20230828	090732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	0	3	0.00	799660	44	0.59	18350	18350	18170	23600	12720	18170	18174.09	2.47	0	-43	18543	18356	18113	17926	17683	18450	18020	16	5430	500	12710	10	1	3283714	597	15.98	1.10	12	0.00	1137.00	16560.00	32050	20230322	-43.31	16610	20230726	9.39	32050	-43.31	20230322	16610	9.39	20230726	32050	-43.31	20230322	16610	9.39	20230726	3.14	N	100030	500	16 억		80957	N	N	0	N	00	N
34	20230825	160728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	0	3	0.00	134976760	7445	90.04	18080	18300	17870	23600	12720	18170	18129.85	2.44	0	799	18623	18396	18073	17846	17523	18510	17960	16	5430	500	12710	10	1	3283714	597	15.98	1.10	12	0.23	1137.00	16560.00	32050	20230322	-43.31	16610	20230726	9.39	32050	-43.31	20230322	16610	9.39	20230726	32050	-43.31	20230322	16610	9.39	20230726	3.03	N	100030	500	16 억		80158	N	N	0	N	00	N
35	20230825	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	0	3	0.00	125859510	6942	83.95	18080	18300	17870	23600	12720	18170	18130.15	2.44	0	882	18623	18396	18073	17846	17523	18510	17960	16	5430	500	12710	10	1	3283714	597	15.98	1.10	12	0.21	1137.00	16560.00	32050	20230322	-43.31	16610	20230726	9.39	32050	-43.31	20230322	16610	9.39	20230726	32050	-43.31	20230322	16610	9.39	20230726	3.03	N	100030	500	16 억		80158	N	N	0	N	00	N
36	20230825	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18230	60	2	0.33	115405340	6366	76.99	18080	18300	17870	23600	12720	18170	18128.39	2.44	0	886	18623	18396	18073	17846	17523	18510	17960	16	5430	500	12710	10	1	3283714	599	16.03	1.10	12	0.19	1137.00	16560.00	32050	20230322	-43.12	16610	20230726	9.75	32050	-43.12	20230322	16610	9.75	20230726	32050	-43.12	20230322	16610	9.75	20230726	3.03	N	100030	500	16 억		80158	N	N	0	N	00	N
37	20230825	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	-50	5	-0.28	77061500	4257	51.48	18080	18300	17870	23600	12720	18170	18102.30	2.44	0	294	18623	18396	18073	17846	17523	18510	17960	16	5430	500	12710	10	1	3283714	595	15.94	1.09	12	0.13	1137.00	16560.00	32050	20230322	-43.46	16610	20230726	9.09	32050	-43.46	20230322	16610	9.09	20230726	32050	-43.46	20230322	16610	9.09	20230726	3.03	N	100030	500	16 억		80158	N	N	0	N	00	N
38	20230825	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	-40	5	-0.22	65426430	3614	43.71	18080	18300	17870	23600	12720	18170	18103.61	2.44	0	780	18623	18396	18073	17846	17523	18510	17960	16	5430	500	12710	10	1	3283714	595	15.95	1.09	12	0.11	1137.00	16560.00	32050	20230322	-43.43	16610	20230726	9.15	32050	-43.43	20230322	16610	9.15	20230726	32050	-43.43	20230322	16610	9.15	20230726	3.03	N	100030	500	16 억		80158	N	N	0	N	00	N
39	20230825	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18300	130	2	0.72	52797410	2920	35.31	18080	18300	17870	23600	12720	18170	18081.30	2.44	0	838	18623	18396	18073	17846	17523	18510	17960	16	5430	500	12710	10	1	3283714	601	16.09	1.11	12	0.09	1137.00	16560.00	32050	20230322	-42.90	16610	20230726	10.17	32050	-42.90	20230322	16610	10.17	20230726	32050	-42.90	20230322	16610	10.17	20230726	3.03	N	100030	500	16 억		80158	N	N	0	N	00	N
40	20230825	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18010	-160	5	-0.88	27952140	1554	18.79	18080	18220	17870	23600	12720	18170	17987.22	2.44	0	519	18623	18396	18073	17846	17523	18510	17960	16	5430	500	12710	10	1	3283714	591	15.84	1.09	12	0.05	1137.00	16560.00	32050	20230322	-43.81	16610	20230726	8.43	32050	-43.81	20230322	16610	8.43	20230726	32050	-43.81	20230322	16610	8.43	20230726	3.03	N	100030	500	16 억		80158	N	N	0	N	00	N
41	20230825	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18000	-170	5	-0.94	17960360	999	12.08	18080	18080	17870	23600	12720	18170	17978.34	2.44	0	418	18623	18396	18073	17846	17523	18510	17960	16	5430	500	12710	10	1	3283714	591	15.83	1.09	12	0.03	1137.00	16560.00	32050	20230322	-43.84	16610	20230726	8.37	32050	-43.84	20230322	16610	8.37	20230726	32050	-43.84	20230322	16610	8.37	20230726	3.03	N	100030	500	16 억		80158	N	N	0	N	00	N
42	20230824	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	270	2	1.51	150161000	8269	252.49	17900	18300	17750	23250	12530	17900	18159.51	2.36	0	2723	18353	18126	17943	17716	17533	18035	17625	16	5350	500	12530	10	1	3283714	597	15.98	1.10	12	0.25	1137.00	16560.00	32050	20230322	-43.31	16610	20230726	9.39	32050	-43.31	20230322	16610	9.39	20230726	32050	-43.31	20230322	16610	9.39	20230726	3.17	N	100030	500	16 억		77435	N	N	0	N	00	N
43	20230824	150719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18140	240	2	1.34	148563850	8181	249.80	17900	18300	17750	23250	12530	17900	18159.62	2.36	0	2720	18353	18126	17943	17716	17533	18035	17625	16	5350	500	12530	10	1	3283714	596	15.95	1.10	12	0.25	1137.00	16560.00	32050	20230322	-43.40	16610	20230726	9.21	32050	-43.40	20230322	16610	9.21	20230726	32050	-43.40	20230322	16610	9.21	20230726	3.17	N	100030	500	16 억		77435	N	N	0	N	00	N
44	20230824	140721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	300	2	1.68	109278600	6018	183.76	17900	18300	17750	23250	12530	17900	18158.62	2.36	0	1806	18353	18126	17943	17716	17533	18035	17625	16	5350	500	12530	10	1	3283714	598	16.01	1.10	12	0.18	1137.00	16560.00	32050	20230322	-43.21	16610	20230726	9.57	32050	-43.21	20230322	16610	9.57	20230726	32050	-43.21	20230322	16610	9.57	20230726	3.17	N	100030	500	16 억		77435	N	N	0	N	00	N
45	20230824	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18260	360	2	2.01	95645880	5270	160.92	17900	18300	17750	23250	12530	17900	18149.12	2.36	0	1909	18353	18126	17943	17716	17533	18035	17625	16	5350	500	12530	10	1	3283714	600	16.06	1.10	12	0.16	1137.00	16560.00	32050	20230322	-43.03	16610	20230726	9.93	32050	-43.03	20230322	16610	9.93	20230726	32050	-43.03	20230322	16610	9.93	20230726	3.17	N	100030	500	16 억		77435	N	N	0	N	00	N
46	20230824	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18280	380	2	2.12	87382890	4817	147.08	17900	18300	17750	23250	12530	17900	18140.52	2.36	0	2146	18353	18126	17943	17716	17533	18035	17625	16	5350	500	12530	10	1	3283714	600	16.08	1.10	12	0.15	1137.00	16560.00	32050	20230322	-42.96	16610	20230726	10.05	32050	-42.96	20230322	16610	10.05	20230726	32050	-42.96	20230322	16610	10.05	20230726	3.17	N	100030	500	16 억		77435	N	N	0	N	00	N
47	20230824	110724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	300	2	1.68	41402150	2294	70.05	17900	18250	17750	23250	12530	17900	18048.02	2.36	0	905	18353	18126	17943	17716	17533	18035	17625	16	5350	500	12530	10	1	3283714	598	16.01	1.10	12	0.07	1137.00	16560.00	32050	20230322	-43.21	16610	20230726	9.57	32050	-43.21	20230322	16610	9.57	20230726	32050	-43.21	20230322	16610	9.57	20230726	3.17	N	100030	500	16 억		77435	N	N	0	N	00	N
48	20230824	100720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18070	170	2	0.95	17498690	976	29.80	17900	18070	17750	23250	12530	17900	17928.99	2.36	0	246	18353	18126	17943	17716	17533	18035	17625	16	5350	500	12530	10	1	3283714	593	15.89	1.09	12	0.03	1137.00	16560.00	32050	20230322	-43.62	16610	20230726	8.79	32050	-43.62	20230322	16610	8.79	20230726	32050	-43.62	20230322	16610	8.79	20230726	3.17	N	100030	500	16 억		77435	N	N	0	N	00	N
49	20230824	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17900	0	3	0.00	426300	24	0.73	17900	17900	17750	23250	12530	17900	17762.50	2.36	0	21	18353	18126	17943	17716	17533	18035	17625	16	5350	500	12530	10	1	3283714	588	15.74	1.08	12	0.00	1137.00	16560.00	32050	20230322	-44.15	16610	20230726	7.77	32050	-44.15	20230322	16610	7.77	20230726	32050	-44.15	20230322	16610	7.77	20230726	3.17	N	100030	500	16 억		77435	N	N	0	N	00	N
50	20230823	160718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17900	-300	5	-1.65	58459760	3275	51.75	18150	18170	17760	23650	12740	18200	17850.31	2.39	0	-894	18566	18382	18016	17832	17466	18475	17925	16	5450	500	12740	10	1	3283714	588	15.74	1.08	12	0.10	1137.00	16560.00	32050	20230322	-44.15	16610	20230726	7.77	32050	-44.15	20230322	16610	7.77	20230726	32050	-44.15	20230322	16610	7.77	20230726	3.18	N	100030	500	16 억		78329	N	N	0	N	00	N
51	20230823	150719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17870	-330	5	-1.81	41972190	2350	37.14	18150	18170	17810	23650	12740	18200	17860.51	2.39	0	-849	18566	18382	18016	17832	17466	18475	17925	16	5450	500	12740	10	1	3283714	587	15.72	1.08	12	0.07	1137.00	16560.00	32050	20230322	-44.24	16610	20230726	7.59	32050	-44.24	20230322	16610	7.59	20230726	32050	-44.24	20230322	16610	7.59	20230726	3.18	N	100030	500	16 억		78329	N	N	0	N	00	N
52	20230823	140723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17820	-380	5	-2.09	34428480	1927	30.45	18150	18170	17820	23650	12740	18200	17866.36	2.39	0	-482	18566	18382	18016	17832	17466	18475	17925	16	5450	500	12740	10	1	3283714	585	15.67	1.08	12	0.06	1137.00	16560.00	32050	20230322	-44.40	16610	20230726	7.28	32050	-44.40	20230322	16610	7.28	20230726	32050	-44.40	20230322	16610	7.28	20230726	3.18	N	100030	500	16 억		78329	N	N	0	N	00	N
53	20230823	130718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17900	-300	5	-1.65	13129070	734	11.60	18150	18170	17820	23650	12740	18200	17887.02	2.39	0	-108	18566	18382	18016	17832	17466	18475	17925	16	5450	500	12740	10	1	3283714	588	15.74	1.08	12	0.02	1137.00	16560.00	32050	20230322	-44.15	16610	20230726	7.77	32050	-44.15	20230322	16610	7.77	20230726	32050	-44.15	20230322	16610	7.77	20230726	3.18	N	100030	500	16 억		78329	N	N	0	N	00	N
54	20230823	120723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17870	-330	5	-1.81	9565470	535	8.45	18150	18170	17820	23650	12740	18200	17879.38	2.39	0	-90	18566	18382	18016	17832	17466	18475	17925	16	5450	500	12740	10	1	3283714	587	15.72	1.08	12	0.02	1137.00	16560.00	32050	20230322	-44.24	16610	20230726	7.59	32050	-44.24	20230322	16610	7.59	20230726	32050	-44.24	20230322	16610	7.59	20230726	3.18	N	100030	500	16 억		78329	N	N	0	N	00	N
55	20230823	110719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17980	-220	5	-1.21	8368120	468	7.40	18150	18170	17820	23650	12740	18200	17880.60	2.39	0	-31	18566	18382	18016	17832	17466	18475	17925	16	5450	500	12740	10	1	3283714	590	15.81	1.09	12	0.01	1137.00	16560.00	32050	20230322	-43.90	16610	20230726	8.25	32050	-43.90	20230322	16610	8.25	20230726	32050	-43.90	20230322	16610	8.25	20230726	3.18	N	100030	500	16 억		78329	N	N	0	N	00	N
56	20230823	100718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17990	-210	5	-1.15	8170840	457	7.22	18150	18170	17820	23650	12740	18200	17879.30	2.39	0	-26	18566	18382	18016	17832	17466	18475	17925	16	5450	500	12740	10	1	3283714	591	15.82	1.09	12	0.01	1137.00	16560.00	32050	20230322	-43.87	16610	20230726	8.31	32050	-43.87	20230322	16610	8.31	20230726	32050	-43.87	20230322	16610	8.31	20230726	3.18	N	100030	500	16 억		78329	N	N	0	N	00	N
57	20230823	090725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18000	-200	5	-1.10	1443170	80	1.26	18150	18150	17900	23650	12740	18200	18039.62	2.39	0	-13	18566	18382	18016	17832	17466	18475	17925	16	5450	500	12740	10	1	3283714	591	15.83	1.09	12	0.00	1137.00	16560.00	32050	20230322	-43.84	16610	20230726	8.37	32050	-43.84	20230322	16610	8.37	20230726	32050	-43.84	20230322	16610	8.37	20230726	3.18	N	100030	500	16 억		78329	N	N	0	N	00	N
58	20230822	160715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	320	2	1.79	105818960	5918	176.66	18200	18200	17650	23200	12520	17880	17880.87	2.41	0	-851	18293	18086	17933	17726	17573	18190	17830	16	5320	500	12510	10	1	3283714	598	16.01	1.10	12	0.18	1137.00	16560.00	32050	20230322	-43.21	16610	20230726	9.57	32050	-43.21	20230322	16610	9.57	20230726	32050	-43.21	20230322	16610	9.57	20230726	3.21	N	100030	500	16 억		79180	N	N	0	N	00	N
59	20230822	150716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17970	90	2	0.50	101475870	5678	169.49	18200	18200	17650	23200	12520	17880	17871.76	2.41	0	-783	18293	18086	17933	17726	17573	18190	17830	16	5320	500	12510	10	1	3283714	590	15.80	1.09	12	0.17	1137.00	16560.00	32050	20230322	-43.93	16610	20230726	8.19	32050	-43.93	20230322	16610	8.19	20230726	32050	-43.93	20230322	16610	8.19	20230726	3.21	N	100030	500	16 억		79180	N	N	0	N	00	N
60	20230822	140718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	240	2	1.34	81080330	4540	135.52	18200	18200	17650	23200	12520	17880	17859.10	2.41	0	-669	18293	18086	17933	17726	17573	18190	17830	16	5320	500	12510	10	1	3283714	595	15.94	1.09	12	0.14	1137.00	16560.00	32050	20230322	-43.46	16610	20230726	9.09	32050	-43.46	20230322	16610	9.09	20230726	32050	-43.46	20230322	16610	9.09	20230726	3.21	N	100030	500	16 억		79180	N	N	0	N	00	N
61	20230822	130714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18040	160	2	0.89	75422070	4227	126.18	18200	18200	17650	23200	12520	17880	17842.93	2.41	0	-595	18293	18086	17933	17726	17573	18190	17830	16	5320	500	12510	10	1	3283714	592	15.87	1.09	12	0.13	1137.00	16560.00	32050	20230322	-43.71	16610	20230726	8.61	32050	-43.71	20230322	16610	8.61	20230726	32050	-43.71	20230322	16610	8.61	20230726	3.21	N	100030	500	16 억		79180	N	N	0	N	00	N
62	20230822	120704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17940	60	2	0.34	66479400	3730	111.34	18200	18200	17650	23200	12520	17880	17822.90	2.41	0	-565	18293	18086	17933	17726	17573	18190	17830	16	5320	500	12510	10	1	3283714	589	15.78	1.08	12	0.11	1137.00	16560.00	32050	20230322	-44.02	16610	20230726	8.01	32050	-44.02	20230322	16610	8.01	20230726	32050	-44.02	20230322	16610	8.01	20230726	3.21	N	100030	500	16 억		79180	N	N	0	N	00	N
63	20230822	110714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17970	90	2	0.50	65081410	3652	109.01	18200	18200	17650	23200	12520	17880	17820.76	2.41	0	-565	18293	18086	17933	17726	17573	18190	17830	16	5320	500	12510	10	1	3283714	590	15.80	1.09	12	0.11	1137.00	16560.00	32050	20230322	-43.93	16610	20230726	8.19	32050	-43.93	20230322	16610	8.19	20230726	32050	-43.93	20230322	16610	8.19	20230726	3.21	N	100030	500	16 억		79180	N	N	0	N	00	N
64	20230822	100710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17900	20	2	0.11	55568580	3120	93.13	18200	18200	17650	23200	12520	17880	17810.44	2.41	0	-800	18293	18086	17933	17726	17573	18190	17830	16	5320	500	12510	10	1	3283714	588	15.74	1.08	12	0.10	1137.00	16560.00	32050	20230322	-44.15	16610	20230726	7.77	32050	-44.15	20230322	16610	7.77	20230726	32050	-44.15	20230322	16610	7.77	20230726	3.21	N	100030	500	16 억		79180	N	N	0	N	00	N
65	20230822	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	250	2	1.40	2185730	121	3.61	18200	18200	18000	23200	12520	17880	18063.88	2.41	0	-111	18293	18086	17933	17726	17573	18190	17830	16	5320	500	12510	10	1	3283714	595	15.95	1.09	12	0.00	1137.00	16560.00	32050	20230322	-43.43	16610	20230726	9.15	32050	-43.43	20230322	16610	9.15	20230726	32050	-43.43	20230322	16610	9.15	20230726	3.21	N	100030	500	16 억		79180	N	N	0	N	00	N
66	20230821	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17880	-260	5	-1.43	60140490	3350	38.82	17810	18140	17780	23550	12700	18140	17952.39	2.41	0	-612	18440	18290	18030	17880	17620	18365	17955	16	5410	500	12690	10	1	3283714	587	15.73	1.08	12	0.10	1137.00	16560.00	32050	20230322	-44.21	16610	20230726	7.65	32050	-44.21	20230322	16610	7.65	20230726	32050	-44.21	20230322	16610	7.65	20230726	3.23	N	100030	500	16 억		79064	N	N	0	N	00	N
67	20230821	150716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17970	-170	5	-0.94	55793150	3107	36.00	17810	18140	17780	23550	12700	18140	17957.24	2.41	0	-574	18440	18290	18030	17880	17620	18365	17955	16	5410	500	12690	10	1	3283714	590	15.80	1.09	12	0.09	1137.00	16560.00	32050	20230322	-43.93	16610	20230726	8.19	32050	-43.93	20230322	16610	8.19	20230726	32050	-43.93	20230322	16610	8.19	20230726	3.23	N	100030	500	16 억		79064	N	N	0	N	00	N
68	20230821	140713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17980	-160	5	-0.88	48165480	2681	31.07	17810	18140	17780	23550	12700	18140	17965.49	2.41	0	-574	18440	18290	18030	17880	17620	18365	17955	16	5410	500	12690	10	1	3283714	590	15.81	1.09	12	0.08	1137.00	16560.00	32050	20230322	-43.90	16610	20230726	8.25	32050	-43.90	20230322	16610	8.25	20230726	32050	-43.90	20230322	16610	8.25	20230726	3.23	N	100030	500	16 억		79064	N	N	0	N	00	N
69	20230821	130721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17980	-160	5	-0.88	47430270	2640	30.59	17810	18140	17780	23550	12700	18140	17966.01	2.41	0	-535	18440	18290	18030	17880	17620	18365	17955	16	5410	500	12690	10	1	3283714	590	15.81	1.09	12	0.08	1137.00	16560.00	32050	20230322	-43.90	16610	20230726	8.25	32050	-43.90	20230322	16610	8.25	20230726	32050	-43.90	20230322	16610	8.25	20230726	3.23	N	100030	500	16 억		79064	N	N	0	N	00	N
70	20230821	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18020	-120	5	-0.66	41291670	2299	26.64	17810	18140	17780	23550	12700	18140	17960.71	2.41	0	-500	18440	18290	18030	17880	17620	18365	17955	16	5410	500	12690	10	1	3283714	592	15.85	1.09	12	0.07	1137.00	16560.00	32050	20230322	-43.78	16610	20230726	8.49	32050	-43.78	20230322	16610	8.49	20230726	32050	-43.78	20230322	16610	8.49	20230726	3.23	N	100030	500	16 억		79064	N	N	0	N	00	N
71	20230821	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18040	-100	5	-0.55	39128740	2179	25.25	17810	18140	17780	23550	12700	18140	17957.20	2.41	0	-511	18440	18290	18030	17880	17620	18365	17955	16	5410	500	12690	10	1	3283714	592	15.87	1.09	12	0.07	1137.00	16560.00	32050	20230322	-43.71	16610	20230726	8.61	32050	-43.71	20230322	16610	8.61	20230726	32050	-43.71	20230322	16610	8.61	20230726	3.23	N	100030	500	16 억		79064	N	N	0	N	00	N
72	20230821	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18140	0	3	0.00	31297740	1745	20.22	17810	18140	17780	23550	12700	18140	17935.67	2.41	0	-490	18440	18290	18030	17880	17620	18365	17955	16	5410	500	12690	10	1	3283714	596	15.95	1.10	12	0.05	1137.00	16560.00	32050	20230322	-43.40	16610	20230726	9.21	32050	-43.40	20230322	16610	9.21	20230726	32050	-43.40	20230322	16610	9.21	20230726	3.23	N	100030	500	16 억		79064	N	N	0	N	00	N
73	20230821	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18030	-110	5	-0.61	2067060	116	1.34	17810	18030	17810	23550	12700	18140	17819.48	2.41	0	16	18440	18290	18030	17880	17620	18365	17955	16	5410	500	12690	10	1	3283714	592	15.86	1.09	12	0.00	1137.00	16560.00	32050	20230322	-43.74	16610	20230726	8.55	32050	-43.74	20230322	16610	8.55	20230726	32050	-43.74	20230322	16610	8.55	20230726	3.23	N	100030	500	16 억		79064	N	N	0	N	00	N
74	20230818	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18140	-100	5	-0.55	154707090	8629	125.75	18000	18180	17770	23700	12770	18240	17928.74	2.46	0	-2924	18713	18476	18243	18006	17773	18360	17890	16	5465	500	12760	10	1	3283714	596	15.95	1.10	12	0.26	1137.00	16560.00	32050	20230322	-43.40	16610	20230726	9.21	32050	-43.40	20230322	16610	9.21	20230726	32050	-43.40	20230322	16610	9.21	20230726	3.24	N	100030	500	16 억		80702	N	N	0	N	00	N
75	20230818	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17980	-260	5	-1.43	133898340	7474	108.92	18000	18160	17770	23700	12770	18240	17915.22	2.46	0	-2716	18713	18476	18243	18006	17773	18360	17890	16	5465	500	12760	10	1	3283714	590	15.81	1.09	12	0.23	1137.00	16560.00	32050	20230322	-43.90	16610	20230726	8.25	32050	-43.90	20230322	16610	8.25	20230726	32050	-43.90	20230322	16610	8.25	20230726	3.24	N	100030	500	16 억		80702	N	N	0	N	00	N
76	20230818	140711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18080	-160	5	-0.88	114214490	6383	93.02	18000	18160	17770	23700	12770	18240	17893.54	2.46	0	-2602	18713	18476	18243	18006	17773	18360	17890	16	5465	500	12760	10	1	3283714	594	15.90	1.09	12	0.19	1137.00	16560.00	32050	20230322	-43.59	16610	20230726	8.85	32050	-43.59	20230322	16610	8.85	20230726	32050	-43.59	20230322	16610	8.85	20230726	3.24	N	100030	500	16 억		80702	N	N	0	N	00	N
77	20230818	130705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17920	-320	5	-1.75	111509640	6233	90.83	18000	18000	17770	23700	12770	18240	17890.20	2.46	0	-2631	18713	18476	18243	18006	17773	18360	17890	16	5465	500	12760	10	1	3283714	588	15.76	1.08	12	0.19	1137.00	16560.00	32050	20230322	-44.09	16610	20230726	7.89	32050	-44.09	20230322	16610	7.89	20230726	32050	-44.09	20230322	16610	7.89	20230726	3.24	N	100030	500	16 억		80702	N	N	0	N	00	N
78	20230818	120718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17910	-330	5	-1.81	98689800	5517	80.40	18000	18000	17770	23700	12770	18240	17888.31	2.46	0	-2286	18713	18476	18243	18006	17773	18360	17890	16	5465	500	12760	10	1	3283714	588	15.75	1.08	12	0.17	1137.00	16560.00	32050	20230322	-44.12	16610	20230726	7.83	32050	-44.12	20230322	16610	7.83	20230726	32050	-44.12	20230322	16610	7.83	20230726	3.24	N	100030	500	16 억		80702	N	N	0	N	00	N
79	20230818	110709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	-390	5	-2.14	68300950	3819	55.65	18000	18000	17770	23700	12770	18240	17884.51	2.46	0	-1708	18713	18476	18243	18006	17773	18360	17890	16	5465	500	12760	10	1	3283714	586	15.70	1.08	12	0.12	1137.00	16560.00	32050	20230322	-44.31	16610	20230726	7.47	32050	-44.31	20230322	16610	7.47	20230726	32050	-44.31	20230322	16610	7.47	20230726	3.24	N	100030	500	16 억		80702	N	N	0	N	00	N
80	20230818	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17840	-400	5	-2.19	48677060	2721	39.65	18000	18000	17770	23700	12770	18240	17889.40	2.46	0	-1340	18713	18476	18243	18006	17773	18360	17890	16	5465	500	12760	10	1	3283714	586	15.69	1.08	12	0.08	1137.00	16560.00	32050	20230322	-44.34	16610	20230726	7.41	32050	-44.34	20230322	16610	7.41	20230726	32050	-44.34	20230322	16610	7.41	20230726	3.24	N	100030	500	16 억		80702	N	N	0	N	00	N
81	20230818	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	-390	5	-2.14	10779460	599	8.73	18000	18000	17840	23700	12770	18240	17995.76	2.46	0	-201	18713	18476	18243	18006	17773	18360	17890	16	5465	500	12760	10	1	3283714	586	15.70	1.08	12	0.02	1137.00	16560.00	32050	20230322	-44.31	16610	20230726	7.47	32050	-44.31	20230322	16610	7.47	20230726	32050	-44.31	20230322	16610	7.47	20230726	3.24	N	100030	500	16 억		80702	N	N	0	N	00	N
82	20230817	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18240	-500	5	-2.67	124309580	6862	50.51	18440	18480	18010	24350	13120	18740	18115.65	2.56	0	-3416	19513	19126	18613	18226	17713	19320	18420	16	5615	500	13110	10	1	3283714	599	16.04	1.10	12	0.21	1137.00	16560.00	32050	20230322	-43.09	16610	20230726	9.81	32050	-43.09	20230322	16610	9.81	20230726	32050	-43.09	20230322	16610	9.81	20230726	3.24	N	100030	500	16 억		84097	N	N	0	N	00	N
83	20230817	150716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18100	-640	5	-3.42	108779190	6010	44.24	18440	18480	18010	24350	13120	18740	18099.70	2.56	0	-3078	19513	19126	18613	18226	17713	19320	18420	16	5615	500	13110	10	1	3283714	594	15.92	1.09	12	0.18	1137.00	16560.00	32050	20230322	-43.53	16610	20230726	8.97	32050	-43.53	20230322	16610	8.97	20230726	32050	-43.53	20230322	16610	8.97	20230726	3.24	N	100030	500	16 억		84097	N	N	0	N	00	N
84	20230817	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	-540	5	-2.88	83100310	4592	33.80	18440	18480	18010	24350	13120	18740	18096.76	2.56	0	-2541	19513	19126	18613	18226	17713	19320	18420	16	5615	500	13110	10	1	3283714	598	16.01	1.10	12	0.14	1137.00	16560.00	32050	20230322	-43.21	16610	20230726	9.57	32050	-43.21	20230322	16610	9.57	20230726	32050	-43.21	20230322	16610	9.57	20230726	3.24	N	100030	500	16 억		84097	N	N	0	N	00	N
85	20230817	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18150	-590	5	-3.15	73521780	4065	29.92	18440	18480	18010	24350	13120	18740	18086.54	2.56	0	-2497	19513	19126	18613	18226	17713	19320	18420	16	5615	500	13110	10	1	3283714	596	15.96	1.10	12	0.12	1137.00	16560.00	32050	20230322	-43.37	16610	20230726	9.27	32050	-43.37	20230322	16610	9.27	20230726	32050	-43.37	20230322	16610	9.27	20230726	3.24	N	100030	500	16 억		84097	N	N	0	N	00	N
86	20230817	120711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18070	-670	5	-3.58	71080230	3930	28.93	18440	18480	18010	24350	13120	18740	18086.57	2.56	0	-2492	19513	19126	18613	18226	17713	19320	18420	16	5615	500	13110	10	1	3283714	593	15.89	1.09	12	0.12	1137.00	16560.00	32050	20230322	-43.62	16610	20230726	8.79	32050	-43.62	20230322	16610	8.79	20230726	32050	-43.62	20230322	16610	8.79	20230726	3.24	N	100030	500	16 억		84097	N	N	0	N	00	N
87	20230817	110711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18150	-590	5	-3.15	69937780	3867	28.47	18440	18480	18010	24350	13120	18740	18085.80	2.56	0	-2457	19513	19126	18613	18226	17713	19320	18420	16	5615	500	13110	10	1	3283714	596	15.96	1.10	12	0.12	1137.00	16560.00	32050	20230322	-43.37	16610	20230726	9.27	32050	-43.37	20230322	16610	9.27	20230726	32050	-43.37	20230322	16610	9.27	20230726	3.24	N	100030	500	16 억		84097	N	N	0	N	00	N
88	20230817	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	-610	5	-3.26	61048890	3375	24.84	18440	18480	18010	24350	13120	18740	18088.56	2.56	0	-2011	19513	19126	18613	18226	17713	19320	18420	16	5615	500	13110	10	1	3283714	595	15.95	1.09	12	0.10	1137.00	16560.00	32050	20230322	-43.43	16610	20230726	9.15	32050	-43.43	20230322	16610	9.15	20230726	32050	-43.43	20230322	16610	9.15	20230726	3.24	N	100030	500	16 억		84097	N	N	0	N	00	N
89	20230817	090705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	-540	5	-2.88	3634430	198	1.46	18440	18480	18200	24350	13120	18740	18355.71	2.56	0	-63	19513	19126	18613	18226	17713	19320	18420	16	5615	500	13110	10	1	3283714	598	16.01	1.10	12	0.01	1137.00	16560.00	32050	20230322	-43.21	16610	20230726	9.57	32050	-43.21	20230322	16610	9.57	20230726	32050	-43.21	20230322	16610	9.57	20230726	3.24	N	100030	500	16 억		84097	N	N	0	N	00	N
90	20230816	160710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18740	80	2	0.43	248935740	13581	320.08	18360	19000	18100	24250	13070	18660	18329.07	2.70	0	-4607	18866	18762	18566	18462	18266	18815	18515	16	5590	500	13060	10	1	3283714	615	16.48	1.13	12	0.41	1137.00	16560.00	32050	20230322	-41.53	16610	20230726	12.82	32050	-41.53	20230322	16610	12.82	20230726	32050	-41.53	20230322	16610	12.82	20230726	3.30	N	100030	500	16 억		88725	N	N	0	N	00	N
91	20230816	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18270	-390	5	-2.09	236624170	12914	304.36	18360	19000	18100	24250	13070	18660	18323.07	2.70	0	-4400	18866	18762	18566	18462	18266	18815	18515	16	5590	500	13060	10	1	3283714	600	16.07	1.10	12	0.39	1137.00	16560.00	32050	20230322	-43.00	16610	20230726	9.99	32050	-43.00	20230322	16610	9.99	20230726	32050	-43.00	20230322	16610	9.99	20230726	3.30	N	100030	500	16 억		88725	N	N	0	N	00	N
92	20230816	140709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18140	-520	5	-2.79	233910790	12765	300.85	18360	19000	18100	24250	13070	18660	18324.39	2.70	0	-4332	18866	18762	18566	18462	18266	18815	18515	16	5590	500	13060	10	1	3283714	596	15.95	1.10	12	0.39	1137.00	16560.00	32050	20230322	-43.40	16610	20230726	9.21	32050	-43.40	20230322	16610	9.21	20230726	32050	-43.40	20230322	16610	9.21	20230726	3.30	N	100030	500	16 억		88725	N	N	0	N	00	N
93	20230816	130707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18190	-470	5	-2.52	218603290	11920	280.93	18360	19000	18100	24250	13070	18660	18339.20	2.70	0	-3577	18866	18762	18566	18462	18266	18815	18515	16	5590	500	13060	10	1	3283714	597	16.00	1.10	12	0.36	1137.00	16560.00	32050	20230322	-43.24	16610	20230726	9.51	32050	-43.24	20230322	16610	9.51	20230726	32050	-43.24	20230322	16610	9.51	20230726	3.30	N	100030	500	16 억		88725	N	N	0	N	00	N
94	20230816	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	-460	5	-2.47	214708320	11706	275.89	18360	19000	18100	24250	13070	18660	18341.73	2.70	0	-3477	18866	18762	18566	18462	18266	18815	18515	16	5590	500	13060	10	1	3283714	598	16.01	1.10	12	0.36	1137.00	16560.00	32050	20230322	-43.21	16610	20230726	9.57	32050	-43.21	20230322	16610	9.57	20230726	32050	-43.21	20230322	16610	9.57	20230726	3.30	N	100030	500	16 억		88725	N	N	0	N	00	N
95	20230816	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18240	-420	5	-2.25	186978460	10184	240.02	18360	19000	18110	24250	13070	18660	18360.02	2.70	0	-3597	18866	18762	18566	18462	18266	18815	18515	16	5590	500	13060	10	1	3283714	599	16.04	1.10	12	0.31	1137.00	16560.00	32050	20230322	-43.09	16610	20230726	9.81	32050	-43.09	20230322	16610	9.81	20230726	32050	-43.09	20230322	16610	9.81	20230726	3.30	N	100030	500	16 억		88725	N	N	0	N	00	N
96	20230816	100711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18150	-510	5	-2.73	66915280	3679	86.71	18360	18420	18110	24250	13070	18660	18188.44	2.70	0	-1986	18866	18762	18566	18462	18266	18815	18515	16	5590	500	13060	10	1	3283714	596	15.96	1.10	12	0.11	1137.00	16560.00	32050	20230322	-43.37	16610	20230726	9.27	32050	-43.37	20230322	16610	9.27	20230726	32050	-43.37	20230322	16610	9.27	20230726	3.30	N	100030	500	16 억		88725	N	N	0	N	00	N
97	20230816	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18420	-240	5	-1.29	3026800	165	3.89	18360	18420	18220	24250	13070	18660	18344.24	2.70	0	-140	18866	18762	18566	18462	18266	18815	18515	16	5590	500	13060	10	1	3283714	605	16.20	1.11	12	0.01	1137.00	16560.00	32050	20230322	-42.53	16610	20230726	10.90	32050	-42.53	20230322	16610	10.90	20230726	32050	-42.53	20230322	16610	10.90	20230726	3.30	N	100030	500	16 억		88725	N	N	0	N	00	N
98	20230814	160701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18660	20	2	0.11	78340720	4243	25.55	18640	18670	18370	24200	13050	18640	18463.52	2.74	0	-1380	19446	19042	18446	18042	17446	19245	18245	16	5575	500	13040	10	1	3283714	613	16.41	1.13	12	0.13	1137.00	16560.00	32050	20230322	-41.78	16610	20230726	12.34	32050	-41.78	20230322	16610	12.34	20230726	32050	-41.78	20230322	16610	12.34	20230726	3.35	N	100030	500	16 억		90105	N	N	0	N	00	N
99	20230814	150700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18570	-70	5	-0.38	74124770	4016	24.19	18640	18640	18370	24200	13050	18640	18457.36	2.74	0	-1225	19446	19042	18446	18042	17446	19245	18245	16	5575	500	13040	10	1	3283714	610	16.33	1.12	12	0.12	1137.00	16560.00	32050	20230322	-42.06	16610	20230726	11.80	32050	-42.06	20230322	16610	11.80	20230726	32050	-42.06	20230322	16610	11.80	20230726	3.35	N	100030	500	16 억		90105	N	N	0	N	00	N
100	20230814	140701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18430	-210	5	-1.13	63071140	3417	20.58	18640	18640	18370	24200	13050	18640	18458.05	2.74	0	-1000	19446	19042	18446	18042	17446	19245	18245	16	5575	500	13040	10	1	3283714	605	16.21	1.11	12	0.10	1137.00	16560.00	32050	20230322	-42.50	16610	20230726	10.96	32050	-42.50	20230322	16610	10.96	20230726	32050	-42.50	20230322	16610	10.96	20230726	3.35	N	100030	500	16 억		90105	N	N	0	N	00	N
101	20230814	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18450	-190	5	-1.02	51556530	2791	16.81	18640	18640	18370	24200	13050	18640	18472.42	2.74	0	-579	19446	19042	18446	18042	17446	19245	18245	16	5575	500	13040	10	1	3283714	606	16.23	1.11	12	0.08	1137.00	16560.00	32050	20230322	-42.43	16610	20230726	11.08	32050	-42.43	20230322	16610	11.08	20230726	32050	-42.43	20230322	16610	11.08	20230726	3.35	N	100030	500	16 억		90105	N	N	0	N	00	N
102	20230814	120659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18440	-200	5	-1.07	49195910	2663	16.04	18640	18640	18370	24200	13050	18640	18473.87	2.74	0	-613	19446	19042	18446	18042	17446	19245	18245	16	5575	500	13040	10	1	3283714	606	16.22	1.11	12	0.08	1137.00	16560.00	32050	20230322	-42.46	16610	20230726	11.02	32050	-42.46	20230322	16610	11.02	20230726	32050	-42.46	20230322	16610	11.02	20230726	3.35	N	100030	500	16 억		90105	N	N	0	N	00	N
103	20230814	110655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	-120	5	-0.64	47206510	2555	15.39	18640	18640	18370	24200	13050	18640	18476.13	2.74	0	-609	19446	19042	18446	18042	17446	19245	18245	16	5575	500	13040	10	1	3283714	608	16.29	1.12	12	0.08	1137.00	16560.00	32050	20230322	-42.22	16610	20230726	11.50	32050	-42.22	20230322	16610	11.50	20230726	32050	-42.22	20230322	16610	11.50	20230726	3.35	N	100030	500	16 억		90105	N	N	0	N	00	N
104	20230814	100657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18480	-160	5	-0.86	41015450	2220	13.37	18640	18640	18370	24200	13050	18640	18475.43	2.74	0	-609	19446	19042	18446	18042	17446	19245	18245	16	5575	500	13040	10	1	3283714	607	16.25	1.12	12	0.07	1137.00	16560.00	32050	20230322	-42.34	16610	20230726	11.26	32050	-42.34	20230322	16610	11.26	20230726	32050	-42.34	20230322	16610	11.26	20230726	3.35	N	100030	500	16 억		90105	N	N	0	N	00	N
105	20230814	090656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18540	-100	5	-0.54	13798340	743	4.47	18640	18640	18540	24200	13050	18640	18571.12	2.74	0	-175	19446	19042	18446	18042	17446	19245	18245	16	5575	500	13040	10	1	3283714	609	16.31	1.12	12	0.02	1137.00	16560.00	32050	20230322	-42.15	16610	20230726	11.62	32050	-42.15	20230322	16610	11.62	20230726	32050	-42.15	20230322	16610	11.62	20230726	3.35	N	100030	500	16 억		90105	N	N	0	N	00	N
106	20230811	160656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18640	650	2	3.61	306290930	16605	196.07	18150	18850	17850	23350	12600	17990	18445.70	2.57	0	5585	18443	18216	18073	17846	17703	18145	17775	16	5375	500	12590	10	1	3283714	612	16.39	1.13	12	0.51	1137.00	16560.00	32050	20230322	-41.84	16610	20230726	12.22	32050	-41.84	20230322	16610	12.22	20230726	32050	-41.84	20230322	16610	12.22	20230726	3.35	N	100030	500	16 억		84520	N	N	0	N	00	N
107	20230811	150651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18660	670	2	3.72	304277930	16497	194.79	18150	18850	17850	23350	12600	17990	18444.44	2.57	0	5569	18443	18216	18073	17846	17703	18145	17775	16	5375	500	12590	10	1	3283714	613	16.41	1.13	12	0.50	1137.00	16560.00	32050	20230322	-41.78	16610	20230726	12.34	32050	-41.78	20230322	16610	12.34	20230726	32050	-41.78	20230322	16610	12.34	20230726	3.35	N	100030	500	16 억		84520	N	N	0	N	00	N
108	20230811	140651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18730	740	2	4.11	299986570	16266	192.07	18150	18850	17850	23350	12600	17990	18442.55	2.57	0	5491	18443	18216	18073	17846	17703	18145	17775	16	5375	500	12590	10	1	3283714	615	16.47	1.13	12	0.50	1137.00	16560.00	32050	20230322	-41.56	16610	20230726	12.76	32050	-41.56	20230322	16610	12.76	20230726	32050	-41.56	20230322	16610	12.76	20230726	3.35	N	100030	500	16 억		84520	N	N	0	N	00	N
109	20230811	130649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18750	760	2	4.22	287600600	15602	184.22	18150	18850	17850	23350	12600	17990	18433.57	2.57	0	5799	18443	18216	18073	17846	17703	18145	17775	16	5375	500	12590	10	1	3283714	616	16.49	1.13	12	0.48	1137.00	16560.00	32050	20230322	-41.50	16610	20230726	12.88	32050	-41.50	20230322	16610	12.88	20230726	32050	-41.50	20230322	16610	12.88	20230726	3.35	N	100030	500	16 억		84520	N	N	0	N	00	N
110	20230811	120645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18800	810	2	4.50	279912720	15192	179.38	18150	18850	17850	23350	12600	17990	18425.01	2.57	0	5661	18443	18216	18073	17846	17703	18145	17775	16	5375	500	12590	10	1	3283714	617	16.53	1.14	12	0.46	1137.00	16560.00	32050	20230322	-41.34	16610	20230726	13.18	32050	-41.34	20230322	16610	13.18	20230726	32050	-41.34	20230322	16610	13.18	20230726	3.35	N	100030	500	16 억		84520	N	N	0	N	00	N
111	20230811	110644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18640	650	2	3.61	227436850	12392	146.32	18150	18730	17850	23350	12600	17990	18353.52	2.57	0	5335	18443	18216	18073	17846	17703	18145	17775	16	5375	500	12590	10	1	3283714	612	16.39	1.13	12	0.38	1137.00	16560.00	32050	20230322	-41.84	16610	20230726	12.22	32050	-41.84	20230322	16610	12.22	20230726	32050	-41.84	20230322	16610	12.22	20230726	3.35	N	100030	500	16 억		84520	N	N	0	N	00	N
112	20230811	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18540	550	2	3.06	167800350	9189	108.50	18150	18550	17850	23350	12600	17990	18261.00	2.57	0	4013	18443	18216	18073	17846	17703	18145	17775	16	5375	500	12590	10	1	3283714	609	16.31	1.12	12	0.28	1137.00	16560.00	32050	20230322	-42.15	16610	20230726	11.62	32050	-42.15	20230322	16610	11.62	20230726	32050	-42.15	20230322	16610	11.62	20230726	3.35	N	100030	500	16 억		84520	N	N	0	N	00	N
113	20230811	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18150	160	2	0.89	917810	51	0.60	18150	18150	17990	23350	12600	17990	17996.27	2.57	0	-1	18443	18216	18073	17846	17703	18145	17775	16	5375	500	12590	10	1	3283714	596	15.96	1.10	12	0.00	1137.00	16560.00	32050	20230322	-43.37	16610	20230726	9.27	32050	-43.37	20230322	16610	9.27	20230726	32050	-43.37	20230322	16610	9.27	20230726	3.35	N	100030	500	16 억		84520	N	N	0	N	00	N
114	20230810	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17990	-130	5	-0.72	152282290	8469	333.43	18170	18300	17930	23550	12690	18120	17981.14	2.61	0	-1202	18353	18236	18173	18056	17993	18205	18025	16	5430	500	12680	10	1	3283714	591	15.82	1.09	12	0.26	1137.00	16560.00	32050	20230322	-43.87	16610	20230726	8.31	32050	-43.87	20230322	16610	8.31	20230726	32050	-43.87	20230322	16610	8.31	20230726	3.49	N	100030	500	16 억		85722	N	N	0	N	00	N
115	20230810	150641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17950	-170	5	-0.94	136906030	7614	299.76	18170	18300	17930	23550	12690	18120	17980.83	2.61	0	-1106	18353	18236	18173	18056	17993	18205	18025	16	5430	500	12680	10	1	3283714	589	15.79	1.08	12	0.23	1137.00	16560.00	32050	20230322	-43.99	16610	20230726	8.07	32050	-43.99	20230322	16610	8.07	20230726	32050	-43.99	20230322	16610	8.07	20230726	3.49	N	100030	500	16 억		85722	N	N	0	N	00	N
116	20230810	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18020	-100	5	-0.55	125710740	6991	275.24	18170	18300	17930	23550	12690	18120	17981.80	2.61	0	-1106	18353	18236	18173	18056	17993	18205	18025	16	5430	500	12680	10	1	3283714	592	15.85	1.09	12	0.21	1137.00	16560.00	32050	20230322	-43.78	16610	20230726	8.49	32050	-43.78	20230322	16610	8.49	20230726	32050	-43.78	20230322	16610	8.49	20230726	3.49	N	100030	500	16 억		85722	N	N	0	N	00	N
117	20230810	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18020	-100	5	-0.55	122814890	6830	268.90	18170	18300	17930	23550	12690	18120	17981.68	2.61	0	-1118	18353	18236	18173	18056	17993	18205	18025	16	5430	500	12680	10	1	3283714	592	15.85	1.09	12	0.21	1137.00	16560.00	32050	20230322	-43.78	16610	20230726	8.49	32050	-43.78	20230322	16610	8.49	20230726	32050	-43.78	20230322	16610	8.49	20230726	3.49	N	100030	500	16 억		85722	N	N	0	N	00	N
118	20230810	120646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17970	-150	5	-0.83	101477180	5641	222.09	18170	18300	17930	23550	12690	18120	17989.22	2.61	0	-1394	18353	18236	18173	18056	17993	18205	18025	16	5430	500	12680	10	1	3283714	590	15.80	1.09	12	0.17	1137.00	16560.00	32050	20230322	-43.93	16610	20230726	8.19	32050	-43.93	20230322	16610	8.19	20230726	32050	-43.93	20230322	16610	8.19	20230726	3.49	N	100030	500	16 억		85722	N	N	0	N	00	N
119	20230810	110647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17940	-180	5	-0.99	79016200	4390	172.83	18170	18300	17930	23550	12690	18120	17999.13	2.61	0	-1610	18353	18236	18173	18056	17993	18205	18025	16	5430	500	12680	10	1	3283714	589	15.78	1.08	12	0.13	1137.00	16560.00	32050	20230322	-44.02	16610	20230726	8.01	32050	-44.02	20230322	16610	8.01	20230726	32050	-44.02	20230322	16610	8.01	20230726	3.49	N	100030	500	16 억		85722	N	N	0	N	00	N
120	20230810	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17950	-170	5	-0.94	58365490	3239	127.52	18170	18300	17930	23550	12690	18120	18019.60	2.61	0	-1780	18353	18236	18173	18056	17993	18205	18025	16	5430	500	12680	10	1	3283714	589	15.79	1.08	12	0.10	1137.00	16560.00	32050	20230322	-43.99	16610	20230726	8.07	32050	-43.99	20230322	16610	8.07	20230726	32050	-43.99	20230322	16610	8.07	20230726	3.49	N	100030	500	16 억		85722	N	N	0	N	00	N
121	20230810	090652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	10	2	0.06	10748550	592	23.31	18170	18300	18120	23550	12690	18120	18156.33	2.61	0	-395	18353	18236	18173	18056	17993	18205	18025	16	5430	500	12680	10	1	3283714	595	15.95	1.09	12	0.02	1137.00	16560.00	32050	20230322	-43.43	16610	20230726	9.15	32050	-43.43	20230322	16610	9.15	20230726	32050	-43.43	20230322	16610	9.15	20230726	3.49	N	100030	500	16 억		85722	N	N	0	N	00	N
122	20230809	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	-300	5	-1.63	46110040	2540	11.12	18290	18290	18110	23900	12900	18420	18153.56	2.63	0	-792	18966	18692	18286	18012	17606	18830	18150	16	5500	500	12890	10	1	3283714	595	15.94	1.09	12	0.08	1137.00	16560.00	32050	20230322	-43.46	16610	20230726	9.09	32050	-43.46	20230322	16610	9.09	20230726	32050	-43.46	20230322	16610	9.09	20230726	3.51	N	100030	500	16 억		86494	N	N	0	N	00	N
123	20230809	150634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18190	-230	5	-1.25	43011380	2369	10.37	18290	18290	18110	23900	12900	18420	18155.92	2.63	0	-749	18966	18692	18286	18012	17606	18830	18150	16	5500	500	12890	10	1	3283714	597	16.00	1.10	12	0.07	1137.00	16560.00	32050	20230322	-43.24	16610	20230726	9.51	32050	-43.24	20230322	16610	9.51	20230726	32050	-43.24	20230322	16610	9.51	20230726	3.51	N	100030	500	16 억		86494	N	N	0	N	00	N
124	20230809	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	-220	5	-1.19	40291420	2219	9.71	18290	18290	18110	23900	12900	18420	18157.47	2.63	0	-748	18966	18692	18286	18012	17606	18830	18150	16	5500	500	12890	10	1	3283714	598	16.01	1.10	12	0.07	1137.00	16560.00	32050	20230322	-43.21	16610	20230726	9.57	32050	-43.21	20230322	16610	9.57	20230726	32050	-43.21	20230322	16610	9.57	20230726	3.51	N	100030	500	16 억		86494	N	N	0	N	00	N
125	20230809	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	-220	5	-1.19	38981020	2147	9.40	18290	18290	18110	23900	12900	18420	18156.04	2.63	0	-701	18966	18692	18286	18012	17606	18830	18150	16	5500	500	12890	10	1	3283714	598	16.01	1.10	12	0.07	1137.00	16560.00	32050	20230322	-43.21	16610	20230726	9.57	32050	-43.21	20230322	16610	9.57	20230726	32050	-43.21	20230322	16610	9.57	20230726	3.51	N	100030	500	16 억		86494	N	N	0	N	00	N
126	20230809	120645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18210	-210	5	-1.14	22991060	1265	5.54	18290	18290	18110	23900	12900	18420	18174.75	2.63	0	-520	18966	18692	18286	18012	17606	18830	18150	16	5500	500	12890	10	1	3283714	598	16.02	1.10	12	0.04	1137.00	16560.00	32050	20230322	-43.18	16610	20230726	9.63	32050	-43.18	20230322	16610	9.63	20230726	32050	-43.18	20230322	16610	9.63	20230726	3.51	N	100030	500	16 억		86494	N	N	0	N	00	N
127	20230809	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18210	-210	5	-1.14	22972850	1264	5.53	18290	18290	18110	23900	12900	18420	18174.72	2.63	0	-520	18966	18692	18286	18012	17606	18830	18150	16	5500	500	12890	10	1	3283714	598	16.02	1.10	12	0.04	1137.00	16560.00	32050	20230322	-43.18	16610	20230726	9.63	32050	-43.18	20230322	16610	9.63	20230726	32050	-43.18	20230322	16610	9.63	20230726	3.51	N	100030	500	16 억		86494	N	N	0	N	00	N
128	20230809	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18220	-200	5	-1.09	16068410	884	3.87	18290	18290	18110	23900	12900	18420	18176.93	2.63	0	-270	18966	18692	18286	18012	17606	18830	18150	16	5500	500	12890	10	1	3283714	598	16.02	1.10	12	0.03	1137.00	16560.00	32050	20230322	-43.15	16610	20230726	9.69	32050	-43.15	20230322	16610	9.69	20230726	32050	-43.15	20230322	16610	9.69	20230726	3.51	N	100030	500	16 억		86494	N	N	0	N	00	N
129	20230809	090635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	-290	5	-1.57	924790	51	0.22	18290	18290	18130	23900	12900	18420	18133.14	2.63	0	0	18966	18692	18286	18012	17606	18830	18150	16	5500	500	12890	10	1	3283714	595	15.95	1.09	12	0.00	1137.00	16560.00	32050	20230322	-43.43	16610	20230726	9.15	32050	-43.43	20230322	16610	9.15	20230726	32050	-43.43	20230322	16610	9.15	20230726	3.51	N	100030	500	16 억		86494	N	N	0	N	00	N
130	20230808	160649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18420	310	2	1.71	416544480	22845	702.06	18050	18560	17880	23500	12680	18110	18233.51	2.76	0	-4111	18496	18302	18056	17862	17616	18400	17960	16	5410	500	12670	10	1	3283714	605	16.20	1.11	12	0.70	1137.00	16560.00	32050	20230322	-42.53	16610	20230726	10.90	32050	-42.53	20230322	16610	10.90	20230726	32050	-42.53	20230322	16610	10.90	20230726	3.52	N	100030	500	16 억		90624	N	N	0	N	00	N
131	20230808	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18260	150	2	0.83	413577880	22683	697.08	18050	18560	17880	23500	12680	18110	18232.94	2.76	0	-4244	18496	18302	18056	17862	17616	18400	17960	16	5410	500	12670	10	1	3283714	600	16.06	1.10	12	0.69	1137.00	16560.00	32050	20230322	-43.03	16610	20230726	9.93	32050	-43.03	20230322	16610	9.93	20230726	32050	-43.03	20230322	16610	9.93	20230726	3.52	N	100030	500	16 억		90624	N	N	0	N	00	N
132	20230808	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18480	370	2	2.04	283773450	15612	479.78	18050	18560	17880	23500	12680	18110	18176.62	2.76	0	-472	18496	18302	18056	17862	17616	18400	17960	16	5410	500	12670	10	1	3283714	607	16.25	1.12	12	0.48	1137.00	16560.00	32050	20230322	-42.34	16610	20230726	11.26	32050	-42.34	20230322	16610	11.26	20230726	32050	-42.34	20230322	16610	11.26	20230726	3.52	N	100030	500	16 억		90624	N	N	0	N	00	N
133	20230808	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	380	2	2.10	271080340	14924	458.64	18050	18560	17880	23500	12680	18110	18164.05	2.76	0	-858	18496	18302	18056	17862	17616	18400	17960	16	5410	500	12670	10	1	3283714	607	16.26	1.12	12	0.45	1137.00	16560.00	32050	20230322	-42.31	16610	20230726	11.32	32050	-42.31	20230322	16610	11.32	20230726	32050	-42.31	20230322	16610	11.32	20230726	3.52	N	100030	500	16 억		90624	N	N	0	N	00	N
134	20230808	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18040	-70	5	-0.39	148441690	8246	253.41	18050	18230	17880	23500	12680	18110	18001.66	2.76	0	-4459	18496	18302	18056	17862	17616	18400	17960	16	5410	500	12670	10	1	3283714	592	15.87	1.09	12	0.25	1137.00	16560.00	32050	20230322	-43.71	16610	20230726	8.61	32050	-43.71	20230322	16610	8.61	20230726	32050	-43.71	20230322	16610	8.61	20230726	3.52	N	100030	500	16 억		90624	N	N	0	N	00	N
135	20230808	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17960	-150	5	-0.83	96811640	5376	165.21	18050	18230	17880	23500	12680	18110	18008.12	2.76	0	-2407	18496	18302	18056	17862	17616	18400	17960	16	5410	500	12670	10	1	3283714	590	15.80	1.08	12	0.16	1137.00	16560.00	32050	20230322	-43.96	16610	20230726	8.13	32050	-43.96	20230322	16610	8.13	20230726	32050	-43.96	20230322	16610	8.13	20230726	3.52	N	100030	500	16 억		90624	N	N	0	N	00	N
136	20230808	100639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18100	-10	5	-0.06	66539100	3689	113.37	18050	18230	17930	23500	12680	18110	18037.16	2.76	0	-904	18496	18302	18056	17862	17616	18400	17960	16	5410	500	12670	10	1	3283714	594	15.92	1.09	12	0.11	1137.00	16560.00	32050	20230322	-43.53	16610	20230726	8.97	32050	-43.53	20230322	16610	8.97	20230726	32050	-43.53	20230322	16610	8.97	20230726	3.52	N	100030	500	16 억		90624	N	N	0	N	00	N
137	20230808	090640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18110	0	3	0.00	2493270	138	4.24	18050	18110	18050	23500	12680	18110	18067.17	2.76	0	91	18496	18302	18056	17862	17616	18400	17960	16	5410	500	12670	10	1	3283714	595	15.93	1.09	12	0.00	1137.00	16560.00	32050	20230322	-43.49	16610	20230726	9.03	32050	-43.49	20230322	16610	9.03	20230726	32050	-43.49	20230322	16610	9.03	20230726	3.52	N	100030	500	16 억		90624	N	N	0	N	00	N
138	20230807	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18110	140	2	0.78	58805690	3254	90.82	17970	18250	17810	23350	12580	17970	18071.82	2.73	0	1039	18490	18230	17930	17670	17370	18080	17520	16	5385	500	12570	10	1	3283714	595	15.93	1.09	12	0.10	1137.00	16560.00	32050	20230322	-43.49	16610	20230726	9.03	32050	-43.49	20230322	16610	9.03	20230726	32050	-43.49	20230322	16610	9.03	20230726	3.51	N	100030	500	16 억		89586	N	N	0	N	00	N
139	20230807	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	150	2	0.83	58334540	3228	90.09	17970	18250	17810	23350	12580	17970	18071.42	2.73	0	1016	18490	18230	17930	17670	17370	18080	17520	16	5385	500	12570	10	1	3283714	595	15.94	1.09	12	0.10	1137.00	16560.00	32050	20230322	-43.46	16610	20230726	9.09	32050	-43.46	20230322	16610	9.09	20230726	32050	-43.46	20230322	16610	9.09	20230726	3.51	N	100030	500	16 억		89586	N	N	0	N	00	N
140	20230807	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18230	260	2	1.45	56084200	3104	86.63	17970	18250	17810	23350	12580	17970	18068.36	2.73	0	916	18490	18230	17930	17670	17370	18080	17520	16	5385	500	12570	10	1	3283714	599	16.03	1.10	12	0.09	1137.00	16560.00	32050	20230322	-43.12	16610	20230726	9.75	32050	-43.12	20230322	16610	9.75	20230726	32050	-43.12	20230322	16610	9.75	20230726	3.51	N	100030	500	16 억		89586	N	N	0	N	00	N
141	20230807	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18250	280	2	1.56	38362810	2127	59.36	17970	18250	17810	23350	12580	17970	18036.11	2.73	0	528	18490	18230	17930	17670	17370	18080	17520	16	5385	500	12570	10	1	3283714	599	16.05	1.10	12	0.06	1137.00	16560.00	32050	20230322	-43.06	16610	20230726	9.87	32050	-43.06	20230322	16610	9.87	20230726	32050	-43.06	20230322	16610	9.87	20230726	3.51	N	100030	500	16 억		89586	N	N	0	N	00	N
142	20230807	120630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18100	130	2	0.72	32060330	1781	49.71	17970	18220	17810	23350	12580	17970	18001.31	2.73	0	183	18490	18230	17930	17670	17370	18080	17520	16	5385	500	12570	10	1	3283714	594	15.92	1.09	12	0.05	1137.00	16560.00	32050	20230322	-43.53	16610	20230726	8.97	32050	-43.53	20230322	16610	8.97	20230726	32050	-43.53	20230322	16610	8.97	20230726	3.51	N	100030	500	16 억		89586	N	N	0	N	00	N
143	20230807	110626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18030	60	2	0.33	19019570	1059	29.56	17970	18040	17810	23350	12580	17970	17959.93	2.73	0	-496	18490	18230	17930	17670	17370	18080	17520	16	5385	500	12570	10	1	3283714	592	15.86	1.09	12	0.03	1137.00	16560.00	32050	20230322	-43.74	16610	20230726	8.55	32050	-43.74	20230322	16610	8.55	20230726	32050	-43.74	20230322	16610	8.55	20230726	3.51	N	100030	500	16 억		89586	N	N	0	N	00	N
144	20230807	100632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18040	70	2	0.39	18407670	1025	28.61	17970	18040	17810	23350	12580	17970	17958.70	2.73	0	-498	18490	18230	17930	17670	17370	18080	17520	16	5385	500	12570	10	1	3283714	592	15.87	1.09	12	0.03	1137.00	16560.00	32050	20230322	-43.71	16610	20230726	8.61	32050	-43.71	20230322	16610	8.61	20230726	32050	-43.71	20230322	16610	8.61	20230726	3.51	N	100030	500	16 억		89586	N	N	0	N	00	N
145	20230807	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17810	-160	5	-0.89	9698840	540	15.07	17970	17970	17810	23350	12580	17970	17960.81	2.73	0	-513	18490	18230	17930	17670	17370	18080	17520	16	5385	500	12570	10	1	3283714	585	15.66	1.08	12	0.02	1137.00	16560.00	32050	20230322	-44.43	16610	20230726	7.22	32050	-44.43	20230322	16610	7.22	20230726	32050	-44.43	20230322	16610	7.22	20230726	3.51	N	100030	500	16 억		89586	N	N	0	N	00	N
146	20230804	160626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17970	120	2	0.67	63925740	3583	27.92	18190	18190	17630	23200	12500	17850	17841.40	2.75	0	-635	18910	18380	17990	17460	17070	18185	17265	16	5350	500	12490	10	1	3283714	590	15.80	1.09	12	0.11	1137.00	16560.00	32050	20230322	-43.93	16610	20230726	8.19	32050	-43.93	20230322	16610	8.19	20230726	32050	-43.93	20230322	16610	8.19	20230726	3.57	N	100030	500	16 억		90313	N	N	0	N	00	N
147	20230804	150626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17960	110	2	0.62	63386750	3553	27.69	18190	18190	17630	23200	12500	17850	17840.35	2.75	0	-615	18910	18380	17990	17460	17070	18185	17265	16	5350	500	12490	10	1	3283714	590	15.80	1.08	12	0.11	1137.00	16560.00	32050	20230322	-43.96	16610	20230726	8.13	32050	-43.96	20230322	16610	8.13	20230726	32050	-43.96	20230322	16610	8.13	20230726	3.57	N	100030	500	16 억		90313	N	N	0	N	00	N
148	20230804	140635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17910	60	2	0.34	56818990	3187	24.83	18190	18190	17630	23200	12500	17850	17828.36	2.75	0	-731	18910	18380	17990	17460	17070	18185	17265	16	5350	500	12490	10	1	3283714	588	15.75	1.08	12	0.10	1137.00	16560.00	32050	20230322	-44.12	16610	20230726	7.83	32050	-44.12	20230322	16610	7.83	20230726	32050	-44.12	20230322	16610	7.83	20230726	3.57	N	100030	500	16 억		90313	N	N	0	N	00	N
149	20230804	130624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17890	40	2	0.22	54360170	3050	23.77	18190	18190	17630	23200	12500	17850	17823.01	2.75	0	-705	18910	18380	17990	17460	17070	18185	17265	16	5350	500	12490	10	1	3283714	587	15.73	1.08	12	0.09	1137.00	16560.00	32050	20230322	-44.18	16610	20230726	7.71	32050	-44.18	20230322	16610	7.71	20230726	32050	-44.18	20230322	16610	7.71	20230726	3.57	N	100030	500	16 억		90313	N	N	0	N	00	N
150	20230804	120624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17740	-110	5	-0.62	35906670	2009	15.65	18190	18190	17710	23200	12500	17850	17872.91	2.75	0	-519	18910	18380	17990	17460	17070	18185	17265	16	5350	500	12490	10	1	3283714	583	15.60	1.07	12	0.06	1137.00	16560.00	32050	20230322	-44.65	16610	20230726	6.80	32050	-44.65	20230322	16610	6.80	20230726	32050	-44.65	20230322	16610	6.80	20230726	3.57	N	100030	500	16 억		90313	N	N	0	N	00	N
151	20230804	110629	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17910	60	2	0.34	24015350	1342	10.46	18190	18190	17710	23200	12500	17850	17895.19	2.75	0	-312	18910	18380	17990	17460	17070	18185	17265	16	5350	500	12490	10	1	3283714	588	15.75	1.08	12	0.04	1137.00	16560.00	32050	20230322	-44.12	16610	20230726	7.83	32050	-44.12	20230322	16610	7.83	20230726	32050	-44.12	20230322	16610	7.83	20230726	3.57	N	100030	500	16 억		90313	N	N	0	N	00	N
152	20230804	100620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17860	10	2	0.06	19390710	1083	8.44	18190	18190	17710	23200	12500	17850	17904.63	2.75	0	-291	18910	18380	17990	17460	17070	18185	17265	16	5350	500	12490	10	1	3283714	586	15.71	1.08	12	0.03	1137.00	16560.00	32050	20230322	-44.27	16610	20230726	7.53	32050	-44.27	20230322	16610	7.53	20230726	32050	-44.27	20230322	16610	7.53	20230726	3.57	N	100030	500	16 억		90313	N	N	0	N	00	N
153	20230804	090620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18080	230	2	1.29	6585050	365	2.84	18190	18190	17850	23200	12500	17850	18041.23	2.75	0	-144	18910	18380	17990	17460	17070	18185	17265	16	5350	500	12490	10	1	3283714	594	15.90	1.09	12	0.01	1137.00	16560.00	32050	20230322	-43.59	16610	20230726	8.85	32050	-43.59	20230322	16610	8.85	20230726	32050	-43.59	20230322	16610	8.85	20230726	3.57	N	100030	500	16 억		90313	N	N	0	N	00	N
154	20230803	160622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17850	-390	5	-2.14	229530400	12829	80.76	18240	18520	17600	23700	12770	18240	17891.53	2.82	0	-2310	18913	18576	18303	17966	17693	18440	17830	16	5465	500	12760	10	1	3283714	586	15.70	1.08	12	0.39	1137.00	16560.00	32050	20230322	-44.31	16610	20230726	7.47	32050	-44.31	20230322	16610	7.47	20230726	32050	-44.31	20230322	16610	7.47	20230726	3.29	N	100030	500	16 억		92723	N	N	0	N	00	N
155	20230803	150625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17960	-280	5	-1.54	222934870	12461	78.44	18240	18520	17600	23700	12770	18240	17890.61	2.82	0	-2170	18913	18576	18303	17966	17693	18440	17830	16	5465	500	12760	10	1	3283714	590	15.80	1.08	12	0.38	1137.00	16560.00	32050	20230322	-43.96	16610	20230726	8.13	32050	-43.96	20230322	16610	8.13	20230726	32050	-43.96	20230322	16610	8.13	20230726	3.29	N	100030	500	16 억		92723	N	N	0	N	00	N
156	20230803	140619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18020	-220	5	-1.21	220173630	12307	77.47	18240	18520	17600	23700	12770	18240	17890.11	2.82	0	-2263	18913	18576	18303	17966	17693	18440	17830	16	5465	500	12760	10	1	3283714	592	15.85	1.09	12	0.37	1137.00	16560.00	32050	20230322	-43.78	16610	20230726	8.49	32050	-43.78	20230322	16610	8.49	20230726	32050	-43.78	20230322	16610	8.49	20230726	3.29	N	100030	500	16 억		92723	N	N	0	N	00	N
157	20230803	130623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17830	-410	5	-2.25	213057980	11909	74.97	18240	18520	17600	23700	12770	18240	17890.50	2.82	0	-2380	18913	18576	18303	17966	17693	18440	17830	16	5465	500	12760	10	1	3283714	585	15.68	1.08	12	0.36	1137.00	16560.00	32050	20230322	-44.37	16610	20230726	7.34	32050	-44.37	20230322	16610	7.34	20230726	32050	-44.37	20230322	16610	7.34	20230726	3.29	N	100030	500	16 억		92723	N	N	0	N	00	N
158	20230803	120625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17680	-560	5	-3.07	188255370	10510	66.16	18240	18520	17600	23700	12770	18240	17912.02	2.82	0	-2574	18913	18576	18303	17966	17693	18440	17830	16	5465	500	12760	10	1	3283714	581	15.55	1.07	12	0.32	1137.00	16560.00	32050	20230322	-44.84	16610	20230726	6.44	32050	-44.84	20230322	16610	6.44	20230726	32050	-44.84	20230322	16610	6.44	20230726	3.29	N	100030	500	16 억		92723	N	N	0	N	00	N
159	20230803	110618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17860	-380	5	-2.08	155389370	8663	54.53	18240	18520	17630	23700	12770	18240	17937.13	2.82	0	-1977	18913	18576	18303	17966	17693	18440	17830	16	5465	500	12760	10	1	3283714	586	15.71	1.08	12	0.26	1137.00	16560.00	32050	20230322	-44.27	16610	20230726	7.53	32050	-44.27	20230322	16610	7.53	20230726	32050	-44.27	20230322	16610	7.53	20230726	3.29	N	100030	500	16 억		92723	N	N	0	N	00	N
160	20230803	100616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18080	-160	5	-0.88	106995220	5973	37.60	18240	18520	17630	23700	12770	18240	17913.15	2.82	0	-477	18913	18576	18303	17966	17693	18440	17830	16	5465	500	12760	10	1	3283714	594	15.90	1.09	12	0.18	1137.00	16560.00	32050	20230322	-43.59	16610	20230726	8.85	32050	-43.59	20230322	16610	8.85	20230726	32050	-43.59	20230322	16610	8.85	20230726	3.29	N	100030	500	16 억		92723	N	N	0	N	00	N
161	20230803	090616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17900	-340	5	-1.86	10216760	565	3.56	18240	18240	17900	23700	12770	18240	18082.76	2.82	0	-311	18913	18576	18303	17966	17693	18440	17830	16	5465	500	12760	10	1	3283714	588	15.74	1.08	12	0.02	1137.00	16560.00	32050	20230322	-44.15	16610	20230726	7.77	32050	-44.15	20230322	16610	7.77	20230726	32050	-44.15	20230322	16610	7.77	20230726	3.29	N	100030	500	16 억		92723	N	N	0	N	00	N
162	20230802	160620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18240	-170	5	-0.92	277862160	15208	24.82	18310	18640	18030	23900	12890	18410	18270.79	2.92	0	-2485	19003	18706	18193	17896	17383	18855	18045	16	5505	500	12880	10	1	3283714	599	16.04	1.10	12	0.46	1137.00	16560.00	32050	20230322	-43.09	16610	20230726	9.81	32050	-43.09	20230322	16610	9.81	20230726	32050	-43.09	20230322	16610	9.81	20230726	3.32	N	100030	500	16 억		96004	N	N	0	N	00	N
163	20230802	150629	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18200	-210	5	-1.14	275164580	15060	24.58	18310	18640	18030	23900	12890	18410	18271.22	2.92	0	-2430	19003	18706	18193	17896	17383	18855	18045	16	5505	500	12880	10	1	3283714	598	16.01	1.10	12	0.46	1137.00	16560.00	32050	20230322	-43.21	16610	20230726	9.57	32050	-43.21	20230322	16610	9.57	20230726	32050	-43.21	20230322	16610	9.57	20230726	3.32	N	100030	500	16 억		96004	N	N	0	N	00	N
164	20230802	140622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18130	-280	5	-1.52	249831720	13666	22.31	18310	18640	18070	23900	12890	18410	18281.26	2.92	0	-2353	19003	18706	18193	17896	17383	18855	18045	16	5505	500	12880	10	1	3283714	595	15.95	1.09	12	0.42	1137.00	16560.00	32050	20230322	-43.43	16610	20230726	9.15	32050	-43.43	20230322	16610	9.15	20230726	32050	-43.43	20230322	16610	9.15	20230726	3.32	N	100030	500	16 억		96004	N	N	0	N	00	N
165	20230802	130619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18250	-160	5	-0.87	197409730	10781	17.60	18310	18640	18130	23900	12890	18410	18310.89	2.92	0	-763	19003	18706	18193	17896	17383	18855	18045	16	5505	500	12880	10	1	3283714	599	16.05	1.10	12	0.33	1137.00	16560.00	32050	20230322	-43.06	16610	20230726	9.87	32050	-43.06	20230322	16610	9.87	20230726	32050	-43.06	20230322	16610	9.87	20230726	3.32	N	100030	500	16 억		96004	N	N	0	N	00	N
166	20230802	120613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18220	-190	5	-1.03	152990870	8366	13.66	18310	18410	18130	23900	12890	18410	18287.22	2.92	0	-761	19003	18706	18193	17896	17383	18855	18045	16	5505	500	12880	10	1	3283714	598	16.02	1.10	12	0.25	1137.00	16560.00	32050	20230322	-43.15	16610	20230726	9.69	32050	-43.15	20230322	16610	9.69	20230726	32050	-43.15	20230322	16610	9.69	20230726	3.32	N	100030	500	16 억		96004	N	N	0	N	00	N
167	20230802	110613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18380	-30	5	-0.16	52175260	2845	4.64	18310	18410	18250	23900	12890	18410	18339.28	2.92	0	-320	19003	18706	18193	17896	17383	18855	18045	16	5505	500	12880	10	1	3283714	604	16.17	1.11	12	0.09	1137.00	16560.00	32050	20230322	-42.65	16610	20230726	10.66	32050	-42.65	20230322	16610	10.66	20230726	32050	-42.65	20230322	16610	10.66	20230726	3.32	N	100030	500	16 억		96004	N	N	0	N	00	N
168	20230802	100615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18360	-50	5	-0.27	30532020	1666	2.72	18310	18410	18250	23900	12890	18410	18326.54	2.92	0	-62	19003	18706	18193	17896	17383	18855	18045	16	5505	500	12880	10	1	3283714	603	16.15	1.11	12	0.05	1137.00	16560.00	32050	20230322	-42.71	16610	20230726	10.54	32050	-42.71	20230322	16610	10.54	20230726	32050	-42.71	20230322	16610	10.54	20230726	3.32	N	100030	500	16 억		96004	N	N	0	N	00	N
169	20230802	090615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18250	-160	5	-0.87	15803560	864	1.41	18310	18330	18250	23900	12890	18410	18291.16	2.92	0	109	19003	18706	18193	17896	17383	18855	18045	16	5505	500	12880	10	1	3283714	599	16.05	1.10	12	0.03	1137.00	16560.00	32050	20230322	-43.06	16610	20230726	9.87	32050	-43.06	20230322	16610	9.87	20230726	32050	-43.06	20230322	16610	9.87	20230726	3.32	N	100030	500	16 억		96004	N	N	0	N	00	N
170	20230801	160616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18410	170	2	0.93	1094424110	61256	537.57	18240	18490	17680	23700	12770	18240	17866.40	1.98	0	31096	18813	18526	18313	18026	17813	18420	17920	16	5465	500	12760	10	1	3283714	605	16.19	1.11	12	1.87	1137.00	16560.00	32050	20230322	-42.56	16610	20230726	10.84	32050	-42.56	20230322	16610	10.84	20230726	32050	-42.56	20230322	16610	10.84	20230726	3.32	N	100030	500	16 억		64908	N	N	0	N	00	N
171	20230801	150612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18390	150	2	0.82	1090419520	61038	535.66	18240	18490	17680	23700	12770	18240	17864.60	1.98	0	30906	18813	18526	18313	18026	17813	18420	17920	16	5465	500	12760	10	1	3283714	604	16.17	1.11	12	1.86	1137.00	16560.00	32050	20230322	-42.62	16610	20230726	10.72	32050	-42.62	20230322	16610	10.72	20230726	32050	-42.62	20230322	16610	10.72	20230726	3.32	N	100030	500	16 억		64908	N	N	0	N	00	N
172	20230801	140624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18420	180	2	0.99	1073490800	60117	527.57	18240	18490	17680	23700	12770	18240	17856.69	1.98	0	30429	18813	18526	18313	18026	17813	18420	17920	16	5465	500	12760	10	1	3283714	605	16.20	1.11	12	1.83	1137.00	16560.00	32050	20230322	-42.53	16610	20230726	10.90	32050	-42.53	20230322	16610	10.90	20230726	32050	-42.53	20230322	16610	10.90	20230726	3.32	N	100030	500	16 억		64908	N	N	0	N	00	N
173	20230801	130610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18490	250	2	1.37	1044435740	58534	513.68	18240	18490	17680	23700	12770	18240	17843.23	1.98	0	31045	18813	18526	18313	18026	17813	18420	17920	16	5465	500	12760	10	1	3283714	607	16.26	1.12	12	1.78	1137.00	16560.00	32050	20230322	-42.31	16610	20230726	11.32	32050	-42.31	20230322	16610	11.32	20230726	32050	-42.31	20230322	16610	11.32	20230726	3.32	N	100030	500	16 억		64908	N	N	0	N	00	N
174	20230801	120611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18360	120	2	0.66	1026947530	57584	505.34	18240	18490	17680	23700	12770	18240	17833.90	1.98	0	30647	18813	18526	18313	18026	17813	18420	17920	16	5465	500	12760	10	1	3283714	603	16.15	1.11	12	1.75	1137.00	16560.00	32050	20230322	-42.71	16610	20230726	10.54	32050	-42.71	20230322	16610	10.54	20230726	32050	-42.71	20230322	16610	10.54	20230726	3.32	N	100030	500	16 억		64908	N	N	0	N	00	N
175	20230801	110608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18370	130	2	0.71	1016387660	57009	500.30	18240	18490	17680	23700	12770	18240	17828.55	1.98	0	30458	18813	18526	18313	18026	17813	18420	17920	16	5465	500	12760	10	1	3283714	603	16.16	1.11	12	1.74	1137.00	16560.00	32050	20230322	-42.68	16610	20230726	10.60	32050	-42.68	20230322	16610	10.60	20230726	32050	-42.68	20230322	16610	10.60	20230726	3.32	N	100030	500	16 억		64908	N	N	0	N	00	N
176	20230801	100612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18170	-70	5	-0.38	955207290	53658	470.89	18240	18490	17680	23700	12770	18240	17801.77	1.98	0	30938	18813	18526	18313	18026	17813	18420	17920	16	5465	500	12760	10	1	3283714	597	15.98	1.10	12	1.63	1137.00	16560.00	32050	20230322	-43.31	16610	20230726	9.39	32050	-43.31	20230322	16610	9.39	20230726	32050	-43.31	20230322	16610	9.39	20230726	3.32	N	100030	500	16 억		64908	N	N	0	N	00	N
177	20230801	090607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18430	190	2	1.04	5333130	292	2.56	18240	18480	18240	23700	12770	18240	18264.14	1.98	0	147	18813	18526	18313	18026	17813	18420	17920	16	5465	500	12760	10	1	3283714	605	16.21	1.11	12	0.01	1137.00	16560.00	32050	20230322	-42.50	16610	20230726	10.96	32050	-42.50	20230322	16610	10.96	20230726	32050	-42.50	20230322	16610	10.96	20230726	3.32	N	100030	500	16 억		64908	N	N	0	N	00	N