KissMeData/298830/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	161120	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10700	1000	2	10.31	61190442620	5924926	96.00	9580	10950	9390	12610	6790	9700	10324.58	0.61	0	104947	11220	10460	9360	8600	7500	10840	8980	52	2910	100	6790	10	1	51659901	5528	56.02	9.74	12	11.47	191.00	1098.00	14900	20230515	-28.19	6140	20230503	74.27	14900	-28.19	20230515	6140	74.27	20230503	14900	-28.19	20230515	6140	74.27	20230503	0.51	N	298830	100	52 억		316690	N	N	0	N	00	N
3	20230831	151419	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10600	900	2	9.28	58986851770	5718487	92.66	9580	10950	9390	12610	6790	9700	10315.60	0.61	0	84085	11220	10460	9360	8600	7500	10840	8980	52	2910	100	6790	10	1	51659901	5476	55.50	9.65	12	11.07	191.00	1098.00	14900	20230515	-28.86	6140	20230503	72.64	14900	-28.86	20230515	6140	72.64	20230503	14900	-28.86	20230515	6140	72.64	20230503	0.51	N	298830	100	52 억		316690	N	N	0	N	00	N
4	20230831	141537	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10580	880	2	9.07	40362873760	3982956	64.54	9580	10620	9390	12610	6790	9700	10134.39	0.61	0	93545	11220	10460	9360	8600	7500	10840	8980	52	2910	100	6790	10	1	51659901	5466	55.39	9.64	12	7.71	191.00	1098.00	14900	20230515	-28.99	6140	20230503	72.31	14900	-28.99	20230515	6140	72.31	20230503	14900	-28.99	20230515	6140	72.31	20230503	0.51	N	298830	100	52 억		316690	N	N	0	N	00	N
5	20230831	131456	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10150	450	2	4.64	25465815150	2548352	41.29	9580	10240	9390	12610	6790	9700	9993.57	0.61	0	40261	11220	10460	9360	8600	7500	10840	8980	52	2910	100	6790	10	1	51659901	5243	53.14	9.24	12	4.93	191.00	1098.00	14900	20230515	-31.88	6140	20230503	65.31	14900	-31.88	20230515	6140	65.31	20230503	14900	-31.88	20230515	6140	65.31	20230503	0.51	N	298830	100	52 억		316690	N	N	0	N	00	N
6	20230831	121550	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10130	430	2	4.43	23277032200	2332235	37.79	9580	10240	9390	12610	6790	9700	9981.11	0.61	0	51920	11220	10460	9360	8600	7500	10840	8980	52	2910	100	6790	10	1	51659901	5233	53.04	9.23	12	4.51	191.00	1098.00	14900	20230515	-32.01	6140	20230503	64.98	14900	-32.01	20230515	6140	64.98	20230503	14900	-32.01	20230515	6140	64.98	20230503	0.51	N	298830	100	52 억		316690	N	N	0	N	00	N
7	20230831	112024	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10050	350	2	3.61	21484809690	2154208	34.90	9580	10240	9390	12610	6790	9700	9973.98	0.61	0	32208	11220	10460	9360	8600	7500	10840	8980	52	2910	100	6790	10	1	51659901	5192	52.62	9.15	12	4.17	191.00	1098.00	14900	20230515	-32.55	6140	20230503	63.68	14900	-32.55	20230515	6140	63.68	20230503	14900	-32.55	20230515	6140	63.68	20230503	0.51	N	298830	100	52 억		316690	N	N	0	N	00	N
8	20230831	101641	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10060	360	2	3.71	18330926560	1841673	29.84	9580	10240	9390	12610	6790	9700	9954.03	0.61	0	2972	11220	10460	9360	8600	7500	10840	8980	52	2910	100	6790	10	1	51659901	5197	52.67	9.16	12	3.56	191.00	1098.00	14900	20230515	-32.48	6140	20230503	63.84	14900	-32.48	20230515	6140	63.84	20230503	14900	-32.48	20230515	6140	63.84	20230503	0.51	N	298830	100	52 억		316690	N	N	0	N	00	N
9	20230831	091508	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9930	230	2	2.37	4480112020	466543	7.56	9580	9940	9390	12610	6790	9700	9601.84	0.61	0	10282	11220	10460	9360	8600	7500	10840	8980	52	2910	100	6790	10	1	51659901	5130	51.99	9.04	12	0.90	191.00	1098.00	14900	20230515	-33.36	6140	20230503	61.73	14900	-33.36	20230515	6140	61.73	20230503	14900	-33.36	20230515	6140	61.73	20230503	0.51	N	298830	100	52 억		316690	N	N	0	N	00	N
10	20230830	161124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9700	1510	2	18.44	58068808290	6122337	4081.88	8300	10120	8260	10640	5740	8190	9484.33	0.52	0	63913	8403	8296	8153	8046	7903	8350	8100	52	2450	100	5730	10	1	51659901	5011	50.79	8.83	12	11.85	191.00	1098.00	14900	20230515	-34.90	6140	20230503	57.98	14900	-34.90	20230515	6140	57.98	20230503	14900	-34.90	20230515	6140	57.98	20230503	0.50	N	298830	100	52 억		266803	N	N	0	N	00	N
11	20230830	151352	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9690	1500	2	18.32	56664003360	5977381	3985.24	8300	10120	8260	10640	5740	8190	9479.74	0.52	0	53881	8403	8296	8153	8046	7903	8350	8100	52	2450	100	5730	10	1	51659901	5006	50.73	8.83	12	11.57	191.00	1098.00	14900	20230515	-34.97	6140	20230503	57.82	14900	-34.97	20230515	6140	57.82	20230503	14900	-34.97	20230515	6140	57.82	20230503	0.50	N	298830	100	52 억		266803	N	N	0	N	00	N
12	20230830	141446	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9720	1530	2	18.68	50357381890	5328651	3552.72	8300	10120	8260	10640	5740	8190	9450.31	0.52	0	4021	8403	8296	8153	8046	7903	8350	8100	52	2450	100	5730	10	1	51659901	5021	50.89	8.85	12	10.31	191.00	1098.00	14900	20230515	-34.77	6140	20230503	58.31	14900	-34.77	20230515	6140	58.31	20230503	14900	-34.77	20230515	6140	58.31	20230503	0.50	N	298830	100	52 억		266803	N	N	0	N	00	N
13	20230830	131439	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9710	1520	2	18.56	35115804920	3782821	2522.08	8300	9900	8260	10640	5740	8190	9282.97	0.52	0	88168	8403	8296	8153	8046	7903	8350	8100	52	2450	100	5730	10	1	51659901	5016	50.84	8.84	12	7.32	191.00	1098.00	14900	20230515	-34.83	6140	20230503	58.14	14900	-34.83	20230515	6140	58.14	20230503	14900	-34.83	20230515	6140	58.14	20230503	0.50	N	298830	100	52 억		266803	N	N	0	N	00	N
14	20230830	121451	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9460	1270	2	15.51	18939215200	2100530	1400.47	8300	9500	8260	10640	5740	8190	9016.40	0.52	0	210244	8403	8296	8153	8046	7903	8350	8100	52	2450	100	5730	10	1	51659901	4887	49.53	8.62	12	4.07	191.00	1098.00	14900	20230515	-36.51	6140	20230503	54.07	14900	-36.51	20230515	6140	54.07	20230503	14900	-36.51	20230515	6140	54.07	20230503	0.50	N	298830	100	52 억		266803	N	N	0	N	00	N
15	20230830	112010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9280	1090	2	13.31	15235341960	1702623	1135.17	8300	9400	8260	10640	5740	8190	8948.16	0.52	0	136142	8403	8296	8153	8046	7903	8350	8100	52	2450	100	5730	10	1	51659901	4794	48.59	8.45	12	3.30	191.00	1098.00	14900	20230515	-37.72	6140	20230503	51.14	14900	-37.72	20230515	6140	51.14	20230503	14900	-37.72	20230515	6140	51.14	20230503	0.50	N	298830	100	52 억		266803	N	N	0	N	00	N
16	20230830	101539	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8760	570	2	6.96	6693698840	766214	510.85	8300	8920	8260	10640	5740	8190	8736.07	0.52	0	105445	8403	8296	8153	8046	7903	8350	8100	52	2450	100	5730	10	1	51659901	4525	45.86	7.98	12	1.48	191.00	1098.00	14900	20230515	-41.21	6140	20230503	42.67	14900	-41.21	20230515	6140	42.67	20230503	14900	-41.21	20230515	6140	42.67	20230503	0.50	N	298830	100	52 억		266803	N	N	0	N	00	N
17	20230830	091438	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8720	530	2	6.47	1949622050	226337	150.90	8300	8830	8260	10640	5740	8190	8613.80	0.52	0	-408	8403	8296	8153	8046	7903	8350	8100	52	2450	100	5730	10	1	51659901	4505	45.65	7.94	12	0.44	191.00	1098.00	14900	20230515	-41.48	6140	20230503	42.02	14900	-41.48	20230515	6140	42.02	20230503	14900	-41.48	20230515	6140	42.02	20230503	0.50	N	298830	100	52 억		266803	N	N	0	N	00	N
18	20230829	161119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8190	50	2	0.61	1219380100	149672	17.95	8160	8260	8010	10580	5700	8140	8146.87	0.51	0	4228	9306	8722	8296	7712	7286	9015	8005	52	2440	100	5690	10	1	51659901	4231	42.88	7.46	12	0.29	191.00	1098.00	14900	20230515	-45.03	6140	20230503	33.39	14900	-45.03	20230515	6140	33.39	20230503	14900	-45.03	20230515	6140	33.39	20230503	0.51	N	298830	100	52 억		262443	N	N	0	N	00	N
19	20230829	151400	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8150	10	2	0.12	1139782820	139924	16.78	8160	8260	8010	10580	5700	8140	8145.73	0.51	0	4622	9306	8722	8296	7712	7286	9015	8005	52	2440	100	5690	10	1	51659901	4210	42.67	7.42	12	0.27	191.00	1098.00	14900	20230515	-45.30	6140	20230503	32.74	14900	-45.30	20230515	6140	32.74	20230503	14900	-45.30	20230515	6140	32.74	20230503	0.51	N	298830	100	52 억		262443	N	N	0	N	00	N
20	20230829	141542	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8110	-30	5	-0.37	1027261590	126141	15.13	8160	8260	8010	10580	5700	8140	8143.76	0.51	0	4673	9306	8722	8296	7712	7286	9015	8005	52	2440	100	5690	10	1	51659901	4190	42.46	7.39	12	0.24	191.00	1098.00	14900	20230515	-45.57	6140	20230503	32.08	14900	-45.57	20230515	6140	32.08	20230503	14900	-45.57	20230515	6140	32.08	20230503	0.51	N	298830	100	52 억		262443	N	N	0	N	00	N
21	20230829	131434	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8140	0	3	0.00	846486140	103851	12.45	8160	8260	8010	10580	5700	8140	8150.97	0.51	0	5750	9306	8722	8296	7712	7286	9015	8005	52	2440	100	5690	10	1	51659901	4205	42.62	7.41	12	0.20	191.00	1098.00	14900	20230515	-45.37	6140	20230503	32.57	14900	-45.37	20230515	6140	32.57	20230503	14900	-45.37	20230515	6140	32.57	20230503	0.51	N	298830	100	52 억		262443	N	N	0	N	00	N
22	20230829	121536	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8180	40	2	0.49	724566540	88895	10.66	8160	8260	8010	10580	5700	8140	8150.82	0.51	0	7350	9306	8722	8296	7712	7286	9015	8005	52	2440	100	5690	10	1	51659901	4226	42.83	7.45	12	0.17	191.00	1098.00	14900	20230515	-45.10	6140	20230503	33.22	14900	-45.10	20230515	6140	33.22	20230503	14900	-45.10	20230515	6140	33.22	20230503	0.51	N	298830	100	52 억		262443	N	N	0	N	00	N
23	20230829	112233	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8230	90	2	1.11	621419330	76343	9.16	8160	8240	8010	10580	5700	8140	8139.83	0.51	0	10573	9306	8722	8296	7712	7286	9015	8005	52	2440	100	5690	10	1	51659901	4252	43.09	7.50	12	0.15	191.00	1098.00	14900	20230515	-44.77	6140	20230503	34.04	14900	-44.77	20230515	6140	34.04	20230503	14900	-44.77	20230515	6140	34.04	20230503	0.51	N	298830	100	52 억		262443	N	N	0	N	00	N
24	20230829	101633	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8190	50	2	0.61	435161840	53575	6.42	8160	8240	8010	10580	5700	8140	8122.46	0.51	0	13724	9306	8722	8296	7712	7286	9015	8005	52	2440	100	5690	10	1	51659901	4231	42.88	7.46	12	0.10	191.00	1098.00	14900	20230515	-45.03	6140	20230503	33.39	14900	-45.03	20230515	6140	33.39	20230503	14900	-45.03	20230515	6140	33.39	20230503	0.51	N	298830	100	52 억		262443	N	N	0	N	00	N
25	20230829	091100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8150	10	2	0.12	127851960	15815	1.90	8160	8160	8010	10580	5700	8140	8084.04	0.51	0	4366	9306	8722	8296	7712	7286	9015	8005	52	2440	100	5690	10	1	51659901	4210	42.67	7.42	12	0.03	191.00	1098.00	14900	20230515	-45.30	6140	20230503	32.74	14900	-45.30	20230515	6140	32.74	20230503	14900	-45.30	20230515	6140	32.74	20230503	0.51	N	298830	100	52 억		262443	N	N	0	N	00	N
26	20230828	161046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8140	150	2	1.88	7001420720	829397	351.09	7910	8880	7870	10380	5600	7990	8441.95	0.50	0	-10158	8630	8310	8130	7810	7630	8220	7720	52	2390	100	5590	10	1	51659901	4205	42.62	7.41	12	1.61	191.00	1098.00	14900	20230515	-45.37	6140	20230503	32.57	14900	-45.37	20230515	6140	32.57	20230503	14900	-45.37	20230515	6140	32.57	20230503	0.48	N	298830	100	52 억		256017	N	N	0	N	00	N
27	20230828	151056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8200	210	2	2.63	6859570740	812043	343.74	7910	8880	7870	10380	5600	7990	8447.30	0.50	0	-15691	8630	8310	8130	7810	7630	8220	7720	52	2390	100	5590	10	1	51659901	4236	42.93	7.47	12	1.57	191.00	1098.00	14900	20230515	-44.97	6140	20230503	33.55	14900	-44.97	20230515	6140	33.55	20230503	14900	-44.97	20230515	6140	33.55	20230503	0.48	N	298830	100	52 억		256017	N	N	0	N	00	N
28	20230828	141059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8200	210	2	2.63	6494007970	767221	324.77	7910	8880	7870	10380	5600	7990	8464.33	0.50	0	-24260	8630	8310	8130	7810	7630	8220	7720	52	2390	100	5590	10	1	51659901	4236	42.93	7.47	12	1.49	191.00	1098.00	14900	20230515	-44.97	6140	20230503	33.55	14900	-44.97	20230515	6140	33.55	20230503	14900	-44.97	20230515	6140	33.55	20230503	0.48	N	298830	100	52 억		256017	N	N	0	N	00	N
29	20230828	131107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8430	440	2	5.51	5588868160	658375	278.69	7910	8880	7870	10380	5600	7990	8488.88	0.50	0	-57702	8630	8310	8130	7810	7630	8220	7720	52	2390	100	5590	10	1	51659901	4355	44.14	7.68	12	1.27	191.00	1098.00	14900	20230515	-43.42	6140	20230503	37.30	14900	-43.42	20230515	6140	37.30	20230503	14900	-43.42	20230515	6140	37.30	20230503	0.48	N	298830	100	52 억		256017	N	N	0	N	00	N
30	20230828	121059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8210	220	2	2.75	1083328190	133873	56.67	7910	8450	7870	10380	5600	7990	8092.21	0.50	0	-6622	8630	8310	8130	7810	7630	8220	7720	52	2390	100	5590	10	1	51659901	4241	42.98	7.48	12	0.26	191.00	1098.00	14900	20230515	-44.90	6140	20230503	33.71	14900	-44.90	20230515	6140	33.71	20230503	14900	-44.90	20230515	6140	33.71	20230503	0.48	N	298830	100	52 억		256017	N	N	0	N	00	N
31	20230828	111055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7950	-40	5	-0.50	484859740	61089	25.86	7910	8080	7870	10380	5600	7990	7936.94	0.50	0	-9984	8630	8310	8130	7810	7630	8220	7720	52	2390	100	5590	10	1	51659901	4107	41.62	7.24	12	0.12	191.00	1098.00	14900	20230515	-46.64	6140	20230503	29.48	14900	-46.64	20230515	6140	29.48	20230503	14900	-46.64	20230515	6140	29.48	20230503	0.48	N	298830	100	52 억		256017	N	N	0	N	00	N
32	20230828	101044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7930	-60	5	-0.75	407028230	51296	21.71	7910	8080	7870	10380	5600	7990	7934.89	0.50	0	-11568	8630	8310	8130	7810	7630	8220	7720	52	2390	100	5590	10	1	51659901	4097	41.52	7.22	12	0.10	191.00	1098.00	14900	20230515	-46.78	6140	20230503	29.15	14900	-46.78	20230515	6140	29.15	20230503	14900	-46.78	20230515	6140	29.15	20230503	0.48	N	298830	100	52 억		256017	N	N	0	N	00	N
33	20230828	091058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7880	-110	5	-1.38	112744950	14194	6.01	7910	8080	7870	10380	5600	7990	7943.14	0.50	0	-3823	8630	8310	8130	7810	7630	8220	7720	52	2390	100	5590	10	1	51659901	4071	41.26	7.18	12	0.03	191.00	1098.00	14900	20230515	-47.11	6140	20230503	28.34	14900	-47.11	20230515	6140	28.34	20230503	14900	-47.11	20230515	6140	28.34	20230503	0.48	N	298830	100	52 억		256017	N	N	0	N	00	N
34	20230825	161050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7990	-500	5	-5.89	1882227480	231827	72.56	8300	8450	7950	11030	5950	8490	8119.58	0.66	0	-83998	8923	8706	8333	8116	7743	8815	8225	52	2540	100	5940	10	1	51659901	4128	41.83	7.28	12	0.45	191.00	1098.00	14900	20230515	-46.38	6140	20230503	30.13	14900	-46.38	20230515	6140	30.13	20230503	14900	-46.38	20230515	6140	30.13	20230503	0.48	N	298830	100	52 억		339261	N	N	0	N	00	N
35	20230825	151057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8010	-480	5	-5.65	1793552520	220721	69.09	8300	8450	7950	11030	5950	8490	8125.73	0.66	0	-80117	8923	8706	8333	8116	7743	8815	8225	52	2540	100	5940	10	1	51659901	4138	41.94	7.30	12	0.43	191.00	1098.00	14900	20230515	-46.24	6140	20230503	30.46	14900	-46.24	20230515	6140	30.46	20230503	14900	-46.24	20230515	6140	30.46	20230503	0.48	N	298830	100	52 억		339261	N	N	0	N	00	N
36	20230825	141055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7990	-500	5	-5.89	1596139350	195959	61.33	8300	8450	7950	11030	5950	8490	8145.11	0.66	0	-68537	8923	8706	8333	8116	7743	8815	8225	52	2540	100	5940	10	1	51659901	4128	41.83	7.28	12	0.38	191.00	1098.00	14900	20230515	-46.38	6140	20230503	30.13	14900	-46.38	20230515	6140	30.13	20230503	14900	-46.38	20230515	6140	30.13	20230503	0.48	N	298830	100	52 억		339261	N	N	0	N	00	N
37	20230825	131050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7990	-500	5	-5.89	1476380430	180985	56.65	8300	8450	7950	11030	5950	8490	8157.31	0.66	0	-55569	8923	8706	8333	8116	7743	8815	8225	52	2540	100	5940	10	1	51659901	4128	41.83	7.28	12	0.35	191.00	1098.00	14900	20230515	-46.38	6140	20230503	30.13	14900	-46.38	20230515	6140	30.13	20230503	14900	-46.38	20230515	6140	30.13	20230503	0.48	N	298830	100	52 억		339261	N	N	0	N	00	N
38	20230825	121052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8030	-460	5	-5.42	1234033800	150677	47.16	8300	8450	8030	11030	5950	8490	8189.75	0.66	0	-46468	8923	8706	8333	8116	7743	8815	8225	52	2540	100	5940	10	1	51659901	4148	42.04	7.31	12	0.29	191.00	1098.00	14900	20230515	-46.11	6140	20230503	30.78	14900	-46.11	20230515	6140	30.78	20230503	14900	-46.11	20230515	6140	30.78	20230503	0.48	N	298830	100	52 억		339261	N	N	0	N	00	N
39	20230825	111050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8140	-350	5	-4.12	1060535490	129174	40.43	8300	8450	8030	11030	5950	8490	8209.93	0.66	0	-29287	8923	8706	8333	8116	7743	8815	8225	52	2540	100	5940	10	1	51659901	4205	42.62	7.41	12	0.25	191.00	1098.00	14900	20230515	-45.37	6140	20230503	32.57	14900	-45.37	20230515	6140	32.57	20230503	14900	-45.37	20230515	6140	32.57	20230503	0.48	N	298830	100	52 억		339261	N	N	0	N	00	N
40	20230825	101056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8190	-300	5	-3.53	734390700	89034	27.87	8300	8450	8100	11030	5950	8490	8248.18	0.66	0	-15895	8923	8706	8333	8116	7743	8815	8225	52	2540	100	5940	10	1	51659901	4231	42.88	7.46	12	0.17	191.00	1098.00	14900	20230515	-45.03	6140	20230503	33.39	14900	-45.03	20230515	6140	33.39	20230503	14900	-45.03	20230515	6140	33.39	20230503	0.48	N	298830	100	52 억		339261	N	N	0	N	00	N
41	20230825	091049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8390	-100	5	-1.18	155340970	18719	5.86	8300	8450	8210	11030	5950	8490	8297.64	0.66	0	-2367	8923	8706	8333	8116	7743	8815	8225	52	2540	100	5940	10	1	51659901	4334	43.93	7.64	12	0.04	191.00	1098.00	14900	20230515	-43.69	6140	20230503	36.64	14900	-43.69	20230515	6140	36.64	20230503	14900	-43.69	20230515	6140	36.64	20230503	0.48	N	298830	100	52 억		339261	N	N	0	N	00	N
42	20230824	161045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8490	550	2	6.93	2659219510	318327	85.61	7980	8550	7960	10320	5560	7940	8353.31	0.58	0	44853	8480	8210	7970	7700	7460	8345	7835	52	2380	100	5550	10	1	51659901	4386	44.45	7.73	12	0.62	191.00	1098.00	14900	20230515	-43.02	6140	20230503	38.27	14900	-43.02	20230515	6140	38.27	20230503	14900	-43.02	20230515	6140	38.27	20230503	0.49	N	298830	100	52 억		298704	N	N	0	N	00	N
43	20230824	151042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8490	550	2	6.93	2481859030	297446	80.00	7980	8550	7960	10320	5560	7940	8343.90	0.58	0	48108	8480	8210	7970	7700	7460	8345	7835	52	2380	100	5550	10	1	51659901	4386	44.45	7.73	12	0.58	191.00	1098.00	14900	20230515	-43.02	6140	20230503	38.27	14900	-43.02	20230515	6140	38.27	20230503	14900	-43.02	20230515	6140	38.27	20230503	0.49	N	298830	100	52 억		298704	N	N	0	N	00	N
44	20230824	141043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8370	430	2	5.42	1755275410	211494	56.88	7980	8430	7960	10320	5560	7940	8299.41	0.58	0	44237	8480	8210	7970	7700	7460	8345	7835	52	2380	100	5550	10	1	51659901	4324	43.82	7.62	12	0.41	191.00	1098.00	14900	20230515	-43.83	6140	20230503	36.32	14900	-43.83	20230515	6140	36.32	20230503	14900	-43.83	20230515	6140	36.32	20230503	0.49	N	298830	100	52 억		298704	N	N	0	N	00	N
45	20230824	131047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8370	430	2	5.42	1552544350	187156	50.34	7980	8430	7960	10320	5560	7940	8295.46	0.58	0	41497	8480	8210	7970	7700	7460	8345	7835	52	2380	100	5550	10	1	51659901	4324	43.82	7.62	12	0.36	191.00	1098.00	14900	20230515	-43.83	6140	20230503	36.32	14900	-43.83	20230515	6140	36.32	20230503	14900	-43.83	20230515	6140	36.32	20230503	0.49	N	298830	100	52 억		298704	N	N	0	N	00	N
46	20230824	121050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8350	410	2	5.16	1496747330	180474	48.54	7980	8430	7960	10320	5560	7940	8293.42	0.58	0	39096	8480	8210	7970	7700	7460	8345	7835	52	2380	100	5550	10	1	51659901	4314	43.72	7.60	12	0.35	191.00	1098.00	14900	20230515	-43.96	6140	20230503	35.99	14900	-43.96	20230515	6140	35.99	20230503	14900	-43.96	20230515	6140	35.99	20230503	0.49	N	298830	100	52 억		298704	N	N	0	N	00	N
47	20230824	111045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8370	430	2	5.42	1390490350	167801	45.13	7980	8430	7960	10320	5560	7940	8286.54	0.58	0	39072	8480	8210	7970	7700	7460	8345	7835	52	2380	100	5550	10	1	51659901	4324	43.82	7.62	12	0.32	191.00	1098.00	14900	20230515	-43.83	6140	20230503	36.32	14900	-43.83	20230515	6140	36.32	20230503	14900	-43.83	20230515	6140	36.32	20230503	0.49	N	298830	100	52 억		298704	N	N	0	N	00	N
48	20230824	101041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8340	400	2	5.04	933918660	113312	30.48	7980	8400	7960	10320	5560	7940	8242.01	0.58	0	22856	8480	8210	7970	7700	7460	8345	7835	52	2380	100	5550	10	1	51659901	4308	43.66	7.60	12	0.22	191.00	1098.00	14900	20230515	-44.03	6140	20230503	35.83	14900	-44.03	20230515	6140	35.83	20230503	14900	-44.03	20230515	6140	35.83	20230503	0.49	N	298830	100	52 억		298704	N	N	0	N	00	N
49	20230824	091045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8070	130	2	1.64	114776200	14322	3.85	7980	8110	7960	10320	5560	7940	8013.98	0.58	0	-986	8480	8210	7970	7700	7460	8345	7835	52	2380	100	5550	10	1	51659901	4169	42.25	7.35	12	0.03	191.00	1098.00	14900	20230515	-45.84	6140	20230503	31.43	14900	-45.84	20230515	6140	31.43	20230503	14900	-45.84	20230515	6140	31.43	20230503	0.49	N	298830	100	52 억		298704	N	N	0	N	00	N
50	20230823	161040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7940	330	2	4.34	2973245880	369419	245.13	7750	8240	7730	9890	5330	7610	8048.48	0.44	0	70692	8183	7896	7713	7426	7243	7805	7335	52	2280	100	5320	10	1	51659901	4102	41.57	7.23	12	0.72	191.00	1098.00	14900	20230515	-46.71	6140	20230503	29.32	14900	-46.71	20230515	6140	29.32	20230503	14900	-46.71	20230515	6140	29.32	20230503	0.49	N	298830	100	52 억		229087	N	N	0	N	00	N
51	20230823	151038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8010	400	2	5.26	2919845280	362709	240.67	7750	8240	7730	9890	5330	7610	8050.10	0.44	0	68523	8183	7896	7713	7426	7243	7805	7335	52	2280	100	5320	10	1	51659901	4138	41.94	7.30	12	0.70	191.00	1098.00	14900	20230515	-46.24	6140	20230503	30.46	14900	-46.24	20230515	6140	30.46	20230503	14900	-46.24	20230515	6140	30.46	20230503	0.49	N	298830	100	52 억		229087	N	N	0	N	00	N
52	20230823	141047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7910	300	2	3.94	2840890330	352809	234.10	7750	8240	7730	9890	5330	7610	8052.20	0.44	0	65149	8183	7896	7713	7426	7243	7805	7335	52	2280	100	5320	10	1	51659901	4086	41.41	7.20	12	0.68	191.00	1098.00	14900	20230515	-46.91	6140	20230503	28.83	14900	-46.91	20230515	6140	28.83	20230503	14900	-46.91	20230515	6140	28.83	20230503	0.49	N	298830	100	52 억		229087	N	N	0	N	00	N
53	20230823	131037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7960	350	2	4.60	2619998370	324995	215.65	7750	8240	7730	9890	5330	7610	8061.66	0.44	0	63016	8183	7896	7713	7426	7243	7805	7335	52	2280	100	5320	10	1	51659901	4112	41.68	7.25	12	0.63	191.00	1098.00	14900	20230515	-46.58	6140	20230503	29.64	14900	-46.58	20230515	6140	29.64	20230503	14900	-46.58	20230515	6140	29.64	20230503	0.49	N	298830	100	52 억		229087	N	N	0	N	00	N
54	20230823	121046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8040	430	2	5.65	2418775820	299844	198.96	7750	8240	7730	9890	5330	7610	8066.78	0.44	0	69352	8183	7896	7713	7426	7243	7805	7335	52	2280	100	5320	10	1	51659901	4153	42.09	7.32	12	0.58	191.00	1098.00	14900	20230515	-46.04	6140	20230503	30.94	14900	-46.04	20230515	6140	30.94	20230503	14900	-46.04	20230515	6140	30.94	20230503	0.49	N	298830	100	52 억		229087	N	N	0	N	00	N
55	20230823	111040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8080	470	2	6.18	2261204590	280279	185.98	7750	8240	7730	9890	5330	7610	8067.69	0.44	0	64973	8183	7896	7713	7426	7243	7805	7335	52	2280	100	5320	10	1	51659901	4174	42.30	7.36	12	0.54	191.00	1098.00	14900	20230515	-45.77	6140	20230503	31.60	14900	-45.77	20230515	6140	31.60	20230503	14900	-45.77	20230515	6140	31.60	20230503	0.49	N	298830	100	52 억		229087	N	N	0	N	00	N
56	20230823	101040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8100	490	2	6.44	1858041300	230644	153.04	7750	8240	7730	9890	5330	7610	8055.88	0.44	0	39419	8183	7896	7713	7426	7243	7805	7335	52	2280	100	5320	10	1	51659901	4184	42.41	7.38	12	0.45	191.00	1098.00	14900	20230515	-45.64	6140	20230503	31.92	14900	-45.64	20230515	6140	31.92	20230503	14900	-45.64	20230515	6140	31.92	20230503	0.49	N	298830	100	52 억		229087	N	N	0	N	00	N
57	20230823	091049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7980	370	2	4.86	649384510	81585	54.14	7750	8240	7730	9890	5330	7610	7959.61	0.44	0	153	8183	7896	7713	7426	7243	7805	7335	52	2280	100	5320	10	1	51659901	4122	41.78	7.27	12	0.16	191.00	1098.00	14900	20230515	-46.44	6140	20230503	29.97	14900	-46.44	20230515	6140	29.97	20230503	14900	-46.44	20230515	6140	29.97	20230503	0.49	N	298830	100	52 억		229087	N	N	0	N	00	N
58	20230822	161034	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7610	-240	5	-3.06	1148372610	149042	118.54	7900	8000	7530	10200	5500	7850	7705.04	0.41	0	14900	8170	8010	7900	7740	7630	7955	7685	52	2350	100	5490	10	1	51659901	3931	39.84	6.93	12	0.29	191.00	1098.00	14900	20230515	-48.93	6140	20230503	23.94	14900	-48.93	20230515	6140	23.94	20230503	14900	-48.93	20230515	6140	23.94	20230503	0.49	N	298830	100	52 억		212739	N	N	0	N	00	N
59	20230822	151035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7600	-250	5	-3.18	1082057890	140328	111.61	7900	8000	7530	10200	5500	7850	7710.92	0.41	0	14100	8170	8010	7900	7740	7630	7955	7685	52	2350	100	5490	10	1	51659901	3926	39.79	6.92	12	0.27	191.00	1098.00	14900	20230515	-48.99	6140	20230503	23.78	14900	-48.99	20230515	6140	23.78	20230503	14900	-48.99	20230515	6140	23.78	20230503	0.49	N	298830	100	52 억		212739	N	N	0	N	00	N
60	20230822	141035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7730	-120	5	-1.53	894932850	115788	92.09	7900	8000	7530	10200	5500	7850	7729.06	0.41	0	15801	8170	8010	7900	7740	7630	7955	7685	52	2350	100	5490	10	1	51659901	3993	40.47	7.04	12	0.22	191.00	1098.00	14900	20230515	-48.12	6140	20230503	25.90	14900	-48.12	20230515	6140	25.90	20230503	14900	-48.12	20230515	6140	25.90	20230503	0.49	N	298830	100	52 억		212739	N	N	0	N	00	N
61	20230822	131032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7660	-190	5	-2.42	738445630	95350	75.84	7900	8000	7530	10200	5500	7850	7744.58	0.41	0	6650	8170	8010	7900	7740	7630	7955	7685	52	2350	100	5490	10	1	51659901	3957	40.10	6.98	12	0.18	191.00	1098.00	14900	20230515	-48.59	6140	20230503	24.76	14900	-48.59	20230515	6140	24.76	20230503	14900	-48.59	20230515	6140	24.76	20230503	0.49	N	298830	100	52 억		212739	N	N	0	N	00	N
62	20230822	121018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7750	-100	5	-1.27	611285620	78833	62.70	7900	8000	7530	10200	5500	7850	7754.18	0.41	0	4224	8170	8010	7900	7740	7630	7955	7685	52	2350	100	5490	10	1	51659901	4004	40.58	7.06	12	0.15	191.00	1098.00	14900	20230515	-47.99	6140	20230503	26.22	14900	-47.99	20230515	6140	26.22	20230503	14900	-47.99	20230515	6140	26.22	20230503	0.49	N	298830	100	52 억		212739	N	N	0	N	00	N
63	20230822	111032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7750	-100	5	-1.27	524419450	67592	53.76	7900	8000	7530	10200	5500	7850	7758.60	0.41	0	1982	8170	8010	7900	7740	7630	7955	7685	52	2350	100	5490	10	1	51659901	4004	40.58	7.06	12	0.13	191.00	1098.00	14900	20230515	-47.99	6140	20230503	26.22	14900	-47.99	20230515	6140	26.22	20230503	14900	-47.99	20230515	6140	26.22	20230503	0.49	N	298830	100	52 억		212739	N	N	0	N	00	N
64	20230822	101029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7760	-90	5	-1.15	414436590	53389	42.46	7900	8000	7530	10200	5500	7850	7762.58	0.41	0	-2199	8170	8010	7900	7740	7630	7955	7685	52	2350	100	5490	10	1	51659901	4009	40.63	7.07	12	0.10	191.00	1098.00	14900	20230515	-47.92	6140	20230503	26.38	14900	-47.92	20230515	6140	26.38	20230503	14900	-47.92	20230515	6140	26.38	20230503	0.49	N	298830	100	52 억		212739	N	N	0	N	00	N
65	20230822	091028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7830	-20	5	-0.25	123253960	15805	12.57	7900	8000	7530	10200	5500	7850	7798.42	0.41	0	255	8170	8010	7900	7740	7630	7955	7685	52	2350	100	5490	10	1	51659901	4045	40.99	7.13	12	0.03	191.00	1098.00	14900	20230515	-47.45	6140	20230503	27.52	14900	-47.45	20230515	6140	27.52	20230503	14900	-47.45	20230515	6140	27.52	20230503	0.49	N	298830	100	52 억		212739	N	N	0	N	00	N
66	20230821	161027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7850	-70	5	-0.88	982212560	124030	59.43	7920	8060	7790	10290	5550	7920	7919.86	0.35	0	32202	8360	8140	7980	7760	7600	8060	7680	52	2370	100	5540	10	1	51659901	4055	41.10	7.15	12	0.24	191.00	1098.00	14900	20230515	-47.32	6140	20230503	27.85	14900	-47.32	20230515	6140	27.85	20230503	14900	-47.32	20230515	6140	27.85	20230503	0.51	N	298830	100	52 억		180537	N	N	0	N	00	N
67	20230821	151034	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7850	-70	5	-0.88	935905270	118128	56.60	7920	8060	7790	10290	5550	7920	7922.81	0.35	0	31848	8360	8140	7980	7760	7600	8060	7680	52	2370	100	5540	10	1	51659901	4055	41.10	7.15	12	0.23	191.00	1098.00	14900	20230515	-47.32	6140	20230503	27.85	14900	-47.32	20230515	6140	27.85	20230503	14900	-47.32	20230515	6140	27.85	20230503	0.51	N	298830	100	52 억		180537	N	N	0	N	00	N
68	20230821	141029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7910	-10	5	-0.13	715324200	90055	43.15	7920	8060	7800	10290	5550	7920	7943.19	0.35	0	29323	8360	8140	7980	7760	7600	8060	7680	52	2370	100	5540	10	1	51659901	4086	41.41	7.20	12	0.17	191.00	1098.00	14900	20230515	-46.91	6140	20230503	28.83	14900	-46.91	20230515	6140	28.83	20230503	14900	-46.91	20230515	6140	28.83	20230503	0.51	N	298830	100	52 억		180537	N	N	0	N	00	N
69	20230821	131041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7930	10	2	0.13	668091370	84092	40.29	7920	8060	7800	10290	5550	7920	7944.77	0.35	0	28718	8360	8140	7980	7760	7600	8060	7680	52	2370	100	5540	10	1	51659901	4097	41.52	7.22	12	0.16	191.00	1098.00	14900	20230515	-46.78	6140	20230503	29.15	14900	-46.78	20230515	6140	29.15	20230503	14900	-46.78	20230515	6140	29.15	20230503	0.51	N	298830	100	52 억		180537	N	N	0	N	00	N
70	20230821	121038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7900	-20	5	-0.25	606944620	76350	36.58	7920	8060	7800	10290	5550	7920	7949.50	0.35	0	27066	8360	8140	7980	7760	7600	8060	7680	52	2370	100	5540	10	1	51659901	4081	41.36	7.19	12	0.15	191.00	1098.00	14900	20230515	-46.98	6140	20230503	28.66	14900	-46.98	20230515	6140	28.66	20230503	14900	-46.98	20230515	6140	28.66	20230503	0.51	N	298830	100	52 억		180537	N	N	0	N	00	N
71	20230821	111028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8040	120	2	1.52	446090560	56153	26.91	7920	8060	7800	10290	5550	7920	7944.20	0.35	0	19891	8360	8140	7980	7760	7600	8060	7680	52	2370	100	5540	10	1	51659901	4153	42.09	7.32	12	0.11	191.00	1098.00	14900	20230515	-46.04	6140	20230503	30.94	14900	-46.04	20230515	6140	30.94	20230503	14900	-46.04	20230515	6140	30.94	20230503	0.51	N	298830	100	52 억		180537	N	N	0	N	00	N
72	20230821	101027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8030	110	2	1.39	276278070	34954	16.75	7920	8030	7800	10290	5550	7920	7904.05	0.35	0	12548	8360	8140	7980	7760	7600	8060	7680	52	2370	100	5540	10	1	51659901	4148	42.04	7.31	12	0.07	191.00	1098.00	14900	20230515	-46.11	6140	20230503	30.78	14900	-46.11	20230515	6140	30.78	20230503	14900	-46.11	20230515	6140	30.78	20230503	0.51	N	298830	100	52 억		180537	N	N	0	N	00	N
73	20230821	091037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7830	-90	5	-1.14	41825320	5317	2.55	7920	7920	7830	10290	5550	7920	7866.34	0.35	0	-116	8360	8140	7980	7760	7600	8060	7680	52	2370	100	5540	10	1	51659901	4045	40.99	7.13	12	0.01	191.00	1098.00	14900	20230515	-47.45	6140	20230503	27.52	14900	-47.45	20230515	6140	27.52	20230503	14900	-47.45	20230515	6140	27.52	20230503	0.51	N	298830	100	52 억		180537	N	N	0	N	00	N
74	20230818	161028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7920	-130	5	-1.61	1648892950	207224	107.30	8050	8200	7820	10460	5640	8050	7956.98	0.28	0	35464	8276	8162	7956	7842	7636	8220	7900	52	2410	100	5630	10	1	51659901	4091	41.47	7.21	12	0.40	191.00	1098.00	14900	20230515	-46.85	6140	20230503	28.99	14900	-46.85	20230515	6140	28.99	20230503	14900	-46.85	20230515	6140	28.99	20230503	0.50	N	298830	100	52 억		144930	N	N	0	N	00	N
75	20230818	151018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7870	-180	5	-2.24	1551752020	194956	100.95	8050	8200	7820	10460	5640	8050	7959.39	0.28	0	34578	8276	8162	7956	7842	7636	8220	7900	52	2410	100	5630	10	1	51659901	4066	41.20	7.17	12	0.38	191.00	1098.00	14900	20230515	-47.18	6140	20230503	28.18	14900	-47.18	20230515	6140	28.18	20230503	14900	-47.18	20230515	6140	28.18	20230503	0.50	N	298830	100	52 억		144930	N	N	0	N	00	N
76	20230818	141028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8030	-20	5	-0.25	828668820	103086	53.38	8050	8200	7920	10460	5640	8050	8038.59	0.28	0	12740	8276	8162	7956	7842	7636	8220	7900	52	2410	100	5630	10	1	51659901	4148	42.04	7.31	12	0.20	191.00	1098.00	14900	20230515	-46.11	6140	20230503	30.78	14900	-46.11	20230515	6140	30.78	20230503	14900	-46.11	20230515	6140	30.78	20230503	0.50	N	298830	100	52 억		144930	N	N	0	N	00	N
77	20230818	131020	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8090	40	2	0.50	555735530	68893	35.67	8050	8200	7960	10460	5640	8050	8066.71	0.28	0	8866	8276	8162	7956	7842	7636	8220	7900	52	2410	100	5630	10	1	51659901	4179	42.36	7.37	12	0.13	191.00	1098.00	14900	20230515	-45.70	6140	20230503	31.76	14900	-45.70	20230515	6140	31.76	20230503	14900	-45.70	20230515	6140	31.76	20230503	0.50	N	298830	100	52 억		144930	N	N	0	N	00	N
78	20230818	121031	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8080	30	2	0.37	512487090	63527	32.90	8050	8200	7960	10460	5640	8050	8067.30	0.28	0	8808	8276	8162	7956	7842	7636	8220	7900	52	2410	100	5630	10	1	51659901	4174	42.30	7.36	12	0.12	191.00	1098.00	14900	20230515	-45.77	6140	20230503	31.60	14900	-45.77	20230515	6140	31.60	20230503	14900	-45.77	20230515	6140	31.60	20230503	0.50	N	298830	100	52 억		144930	N	N	0	N	00	N
79	20230818	111023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8130	80	2	0.99	415269570	51509	26.67	8050	8200	7960	10460	5640	8050	8062.13	0.28	0	4396	8276	8162	7956	7842	7636	8220	7900	52	2410	100	5630	10	1	51659901	4200	42.57	7.40	12	0.10	191.00	1098.00	14900	20230515	-45.44	6140	20230503	32.41	14900	-45.44	20230515	6140	32.41	20230503	14900	-45.44	20230515	6140	32.41	20230503	0.50	N	298830	100	52 억		144930	N	N	0	N	00	N
80	20230818	101029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8140	90	2	1.12	298543860	37172	19.25	8050	8140	7960	10460	5640	8050	8031.30	0.28	0	3399	8276	8162	7956	7842	7636	8220	7900	52	2410	100	5630	10	1	51659901	4205	42.62	7.41	12	0.07	191.00	1098.00	14900	20230515	-45.37	6140	20230503	32.57	14900	-45.37	20230515	6140	32.57	20230503	14900	-45.37	20230515	6140	32.57	20230503	0.50	N	298830	100	52 억		144930	N	N	0	N	00	N
81	20230818	091033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7990	-60	5	-0.75	56835930	7113	3.68	8050	8050	7960	10460	5640	8050	7988.35	0.28	0	438	8276	8162	7956	7842	7636	8220	7900	52	2410	100	5630	10	1	51659901	4128	41.83	7.28	12	0.01	191.00	1098.00	14900	20230515	-46.38	6140	20230503	30.13	14900	-46.38	20230515	6140	30.13	20230503	14900	-46.38	20230515	6140	30.13	20230503	0.50	N	298830	100	52 억		144930	N	N	0	N	00	N
82	20230817	161029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8050	0	3	0.00	1515677140	191611	105.15	7890	8070	7750	10460	5640	8050	7910.09	0.31	0	24937	8443	8246	8123	7926	7803	8185	7865	52	2410	100	5630	10	1	51659901	4159	42.15	7.33	12	0.37	191.00	1098.00	14900	20230515	-45.97	6140	20230503	31.11	14900	-45.97	20230515	6140	31.11	20230503	14900	-45.97	20230515	6140	31.11	20230503	0.51	N	298830	100	52 억		159486	N	N	0	N	00	N
83	20230817	151034	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8050	0	3	0.00	1454036430	183945	100.94	7890	8070	7750	10460	5640	8050	7904.72	0.31	0	25865	8443	8246	8123	7926	7803	8185	7865	52	2410	100	5630	10	1	51659901	4159	42.15	7.33	12	0.36	191.00	1098.00	14900	20230515	-45.97	6140	20230503	31.11	14900	-45.97	20230515	6140	31.11	20230503	14900	-45.97	20230515	6140	31.11	20230503	0.51	N	298830	100	52 억		159486	N	N	0	N	00	N
84	20230817	141025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8000	-50	5	-0.62	1301307030	164892	90.49	7890	8040	7750	10460	5640	8050	7891.86	0.31	0	20644	8443	8246	8123	7926	7803	8185	7865	52	2410	100	5630	10	1	51659901	4133	41.88	7.29	12	0.32	191.00	1098.00	14900	20230515	-46.31	6140	20230503	30.29	14900	-46.31	20230515	6140	30.29	20230503	14900	-46.31	20230515	6140	30.29	20230503	0.51	N	298830	100	52 억		159486	N	N	0	N	00	N
85	20230817	131022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7990	-60	5	-0.75	1186517990	150558	82.62	7890	8040	7750	10460	5640	8050	7880.78	0.31	0	16622	8443	8246	8123	7926	7803	8185	7865	52	2410	100	5630	10	1	51659901	4128	41.83	7.28	12	0.29	191.00	1098.00	14900	20230515	-46.38	6140	20230503	30.13	14900	-46.38	20230515	6140	30.13	20230503	14900	-46.38	20230515	6140	30.13	20230503	0.51	N	298830	100	52 억		159486	N	N	0	N	00	N
86	20230817	121026	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7940	-110	5	-1.37	1027256920	130519	71.62	7890	8040	7750	10460	5640	8050	7870.53	0.31	0	16741	8443	8246	8123	7926	7803	8185	7865	52	2410	100	5630	10	1	51659901	4102	41.57	7.23	12	0.25	191.00	1098.00	14900	20230515	-46.71	6140	20230503	29.32	14900	-46.71	20230515	6140	29.32	20230503	14900	-46.71	20230515	6140	29.32	20230503	0.51	N	298830	100	52 억		159486	N	N	0	N	00	N
87	20230817	111026	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7820	-230	5	-2.86	768403690	97653	53.59	7890	8040	7750	10460	5640	8050	7868.68	0.31	0	6102	8443	8246	8123	7926	7803	8185	7865	52	2410	100	5630	10	1	51659901	4040	40.94	7.12	12	0.19	191.00	1098.00	14900	20230515	-47.52	6140	20230503	27.36	14900	-47.52	20230515	6140	27.36	20230503	14900	-47.52	20230515	6140	27.36	20230503	0.51	N	298830	100	52 억		159486	N	N	0	N	00	N
88	20230817	101021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7970	-80	5	-0.99	529837030	67326	36.95	7890	8040	7750	10460	5640	8050	7869.67	0.31	0	7205	8443	8246	8123	7926	7803	8185	7865	52	2410	100	5630	10	1	51659901	4117	41.73	7.26	12	0.13	191.00	1098.00	14900	20230515	-46.51	6140	20230503	29.80	14900	-46.51	20230515	6140	29.80	20230503	14900	-46.51	20230515	6140	29.80	20230503	0.51	N	298830	100	52 억		159486	N	N	0	N	00	N
89	20230817	091019	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7900	-150	5	-1.86	183260870	23228	12.75	7890	8040	7830	10460	5640	8050	7889.52	0.31	0	3524	8443	8246	8123	7926	7803	8185	7865	52	2410	100	5630	10	1	51659901	4081	41.36	7.19	12	0.04	191.00	1098.00	14900	20230515	-46.98	6140	20230503	28.66	14900	-46.98	20230515	6140	28.66	20230503	14900	-46.98	20230515	6140	28.66	20230503	0.51	N	298830	100	52 억		159486	N	N	0	N	00	N
90	20230816	161025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8050	-270	5	-3.25	1438247560	177977	86.02	8320	8320	8000	10810	5830	8320	8081.18	0.36	0	-27248	8760	8540	8400	8180	8040	8650	8290	52	2490	100	5820	10	1	51659901	4159	42.15	7.33	12	0.34	191.00	1098.00	14900	20230515	-45.97	6140	20230503	31.11	14900	-45.97	20230515	6140	31.11	20230503	14900	-45.97	20230515	6140	31.11	20230503	0.52	N	298830	100	52 억		186523	N	N	0	N	00	N
91	20230816	151027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8090	-230	5	-2.76	1397164870	172876	83.55	8320	8320	8000	10810	5830	8320	8081.89	0.36	0	-26698	8760	8540	8400	8180	8040	8650	8290	52	2490	100	5820	10	1	51659901	4179	42.36	7.37	12	0.33	191.00	1098.00	14900	20230515	-45.70	6140	20230503	31.76	14900	-45.70	20230515	6140	31.76	20230503	14900	-45.70	20230515	6140	31.76	20230503	0.52	N	298830	100	52 억		186523	N	N	0	N	00	N
92	20230816	141026	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8170	-150	5	-1.80	1326687870	164179	79.35	8320	8320	8000	10810	5830	8320	8080.74	0.36	0	-25560	8760	8540	8400	8180	8040	8650	8290	52	2490	100	5820	10	1	51659901	4221	42.77	7.44	12	0.32	191.00	1098.00	14900	20230515	-45.17	6140	20230503	33.06	14900	-45.17	20230515	6140	33.06	20230503	14900	-45.17	20230515	6140	33.06	20230503	0.52	N	298830	100	52 억		186523	N	N	0	N	00	N
93	20230816	131023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8090	-230	5	-2.76	1160790810	143777	69.49	8320	8320	8000	10810	5830	8320	8073.55	0.36	0	-31331	8760	8540	8400	8180	8040	8650	8290	52	2490	100	5820	10	1	51659901	4179	42.36	7.37	12	0.28	191.00	1098.00	14900	20230515	-45.70	6140	20230503	31.76	14900	-45.70	20230515	6140	31.76	20230503	14900	-45.70	20230515	6140	31.76	20230503	0.52	N	298830	100	52 억		186523	N	N	0	N	00	N
94	20230816	121037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8050	-270	5	-3.25	1021938310	126510	61.14	8320	8320	8000	10810	5830	8320	8077.93	0.36	0	-32566	8760	8540	8400	8180	8040	8650	8290	52	2490	100	5820	10	1	51659901	4159	42.15	7.33	12	0.24	191.00	1098.00	14900	20230515	-45.97	6140	20230503	31.11	14900	-45.97	20230515	6140	31.11	20230503	14900	-45.97	20230515	6140	31.11	20230503	0.52	N	298830	100	52 억		186523	N	N	0	N	00	N
95	20230816	111033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8050	-270	5	-3.25	929507180	115046	55.60	8320	8320	8000	10810	5830	8320	8079.44	0.36	0	-30673	8760	8540	8400	8180	8040	8650	8290	52	2490	100	5820	10	1	51659901	4159	42.15	7.33	12	0.22	191.00	1098.00	14900	20230515	-45.97	6140	20230503	31.11	14900	-45.97	20230515	6140	31.11	20230503	14900	-45.97	20230515	6140	31.11	20230503	0.52	N	298830	100	52 억		186523	N	N	0	N	00	N
96	20230816	101027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8060	-260	5	-3.12	733046510	90721	43.85	8320	8320	8000	10810	5830	8320	8080.23	0.36	0	-33055	8760	8540	8400	8180	8040	8650	8290	52	2490	100	5820	10	1	51659901	4164	42.20	7.34	12	0.18	191.00	1098.00	14900	20230515	-45.91	6140	20230503	31.27	14900	-45.91	20230515	6140	31.27	20230503	14900	-45.91	20230515	6140	31.27	20230503	0.52	N	298830	100	52 억		186523	N	N	0	N	00	N
97	20230816	091022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8080	-240	5	-2.88	251317620	30805	14.89	8320	8320	8060	10810	5830	8320	8158.34	0.36	0	-19864	8760	8540	8400	8180	8040	8650	8290	52	2490	100	5820	10	1	51659901	4174	42.30	7.36	12	0.06	191.00	1098.00	14900	20230515	-45.77	6140	20230503	31.60	14900	-45.77	20230515	6140	31.60	20230503	14900	-45.77	20230515	6140	31.60	20230503	0.52	N	298830	100	52 억		186523	N	N	0	N	00	N
98	20230814	161013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8320	40	2	0.48	1736182020	205878	169.75	8290	8620	8260	10760	5800	8280	8433.11	0.29	0	34480	8600	8440	8320	8160	8040	8520	8240	52	2480	100	5790	10	1	51659901	4298	43.56	7.58	12	0.40	191.00	1098.00	14900	20230515	-44.16	6140	20230503	35.50	14900	-44.16	20230515	6140	35.50	20230503	14900	-44.16	20230515	6140	35.50	20230503	0.50	N	298830	100	52 억		151586	N	N	0	N	00	N
99	20230814	151011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8350	70	2	0.85	1664817640	197323	162.70	8290	8620	8260	10760	5800	8280	8437.02	0.29	0	33354	8600	8440	8320	8160	8040	8520	8240	52	2480	100	5790	10	1	51659901	4314	43.72	7.60	12	0.38	191.00	1098.00	14900	20230515	-43.96	6140	20230503	35.99	14900	-43.96	20230515	6140	35.99	20230503	14900	-43.96	20230515	6140	35.99	20230503	0.50	N	298830	100	52 억		151586	N	N	0	N	00	N
100	20230814	141013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8420	140	2	1.69	1298354830	153339	126.43	8290	8620	8290	10760	5800	8280	8467.22	0.29	0	19723	8600	8440	8320	8160	8040	8520	8240	52	2480	100	5790	10	1	51659901	4350	44.08	7.67	12	0.30	191.00	1098.00	14900	20230515	-43.49	6140	20230503	37.13	14900	-43.49	20230515	6140	37.13	20230503	14900	-43.49	20230515	6140	37.13	20230503	0.50	N	298830	100	52 억		151586	N	N	0	N	00	N
101	20230814	131001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8450	170	2	2.05	1123369270	132512	109.26	8290	8620	8290	10760	5800	8280	8477.49	0.29	0	15147	8600	8440	8320	8160	8040	8520	8240	52	2480	100	5790	10	1	51659901	4365	44.24	7.70	12	0.26	191.00	1098.00	14900	20230515	-43.29	6140	20230503	37.62	14900	-43.29	20230515	6140	37.62	20230503	14900	-43.29	20230515	6140	37.62	20230503	0.50	N	298830	100	52 억		151586	N	N	0	N	00	N
102	20230814	121009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8470	190	2	2.29	1080189480	127425	105.07	8290	8620	8290	10760	5800	8280	8477.06	0.29	0	14438	8600	8440	8320	8160	8040	8520	8240	52	2480	100	5790	10	1	51659901	4376	44.35	7.71	12	0.25	191.00	1098.00	14900	20230515	-43.15	6140	20230503	37.95	14900	-43.15	20230515	6140	37.95	20230503	14900	-43.15	20230515	6140	37.95	20230503	0.50	N	298830	100	52 억		151586	N	N	0	N	00	N
103	20230814	111001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8600	320	2	3.86	912817920	107745	88.84	8290	8620	8290	10760	5800	8280	8472.02	0.29	0	16073	8600	8440	8320	8160	8040	8520	8240	52	2480	100	5790	10	1	51659901	4443	45.03	7.83	12	0.21	191.00	1098.00	14900	20230515	-42.28	6140	20230503	40.07	14900	-42.28	20230515	6140	40.07	20230503	14900	-42.28	20230515	6140	40.07	20230503	0.50	N	298830	100	52 억		151586	N	N	0	N	00	N
104	20230814	101005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8320	40	2	0.48	382651060	45678	37.66	8290	8500	8290	10760	5800	8280	8377.14	0.29	0	-2526	8600	8440	8320	8160	8040	8520	8240	52	2480	100	5790	10	1	51659901	4298	43.56	7.58	12	0.09	191.00	1098.00	14900	20230515	-44.16	6140	20230503	35.50	14900	-44.16	20230515	6140	35.50	20230503	14900	-44.16	20230515	6140	35.50	20230503	0.50	N	298830	100	52 억		151586	N	N	0	N	00	N
105	20230814	091002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8350	70	2	0.85	80977640	9691	7.99	8290	8420	8290	10760	5800	8280	8355.96	0.29	0	-4577	8600	8440	8320	8160	8040	8520	8240	52	2480	100	5790	10	1	51659901	4314	43.72	7.60	12	0.02	191.00	1098.00	14900	20230515	-43.96	6140	20230503	35.99	14900	-43.96	20230515	6140	35.99	20230503	14900	-43.96	20230515	6140	35.99	20230503	0.50	N	298830	100	52 억		151586	N	N	0	N	00	N
106	20230811	161002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8280	30	2	0.36	999565460	120147	50.58	8270	8480	8200	10720	5780	8250	8319.54	0.27	0	14192	8750	8500	8360	8110	7970	8430	8040	52	2470	100	5770	10	1	51659901	4277	43.35	7.54	12	0.23	191.00	1098.00	14900	20230515	-44.43	6140	20230503	34.85	14900	-44.43	20230515	6140	34.85	20230503	14900	-44.43	20230515	6140	34.85	20230503	0.52	N	298830	100	52 억		137251	N	N	0	N	00	N
107	20230811	150957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8280	30	2	0.36	944865380	113547	47.80	8270	8480	8200	10720	5780	8250	8321.36	0.27	0	11863	8750	8500	8360	8110	7970	8430	8040	52	2470	100	5770	10	1	51659901	4277	43.35	7.54	12	0.22	191.00	1098.00	14900	20230515	-44.43	6140	20230503	34.85	14900	-44.43	20230515	6140	34.85	20230503	14900	-44.43	20230515	6140	34.85	20230503	0.52	N	298830	100	52 억		137251	N	N	0	N	00	N
108	20230811	140956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8360	110	2	1.33	806844970	96927	40.80	8270	8480	8200	10720	5780	8250	8324.25	0.27	0	9567	8750	8500	8360	8110	7970	8430	8040	52	2470	100	5770	10	1	51659901	4319	43.77	7.61	12	0.19	191.00	1098.00	14900	20230515	-43.89	6140	20230503	36.16	14900	-43.89	20230515	6140	36.16	20230503	14900	-43.89	20230515	6140	36.16	20230503	0.52	N	298830	100	52 억		137251	N	N	0	N	00	N
109	20230811	130954	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8370	120	2	1.45	743689060	89370	37.62	8270	8480	8200	10720	5780	8250	8321.46	0.27	0	8970	8750	8500	8360	8110	7970	8430	8040	52	2470	100	5770	10	1	51659901	4324	43.82	7.62	12	0.17	191.00	1098.00	14900	20230515	-43.83	6140	20230503	36.32	14900	-43.83	20230515	6140	36.32	20230503	14900	-43.83	20230515	6140	36.32	20230503	0.52	N	298830	100	52 억		137251	N	N	0	N	00	N
110	20230811	120946	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8430	180	2	2.18	592029170	71360	30.04	8270	8440	8200	10720	5780	8250	8296.37	0.27	0	8321	8750	8500	8360	8110	7970	8430	8040	52	2470	100	5770	10	1	51659901	4355	44.14	7.68	12	0.14	191.00	1098.00	14900	20230515	-43.42	6140	20230503	37.30	14900	-43.42	20230515	6140	37.30	20230503	14900	-43.42	20230515	6140	37.30	20230503	0.52	N	298830	100	52 억		137251	N	N	0	N	00	N
111	20230811	110946	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8340	90	2	1.09	441215180	53318	22.45	8270	8380	8200	10720	5780	8250	8275.16	0.27	0	7330	8750	8500	8360	8110	7970	8430	8040	52	2470	100	5770	10	1	51659901	4308	43.66	7.60	12	0.10	191.00	1098.00	14900	20230515	-44.03	6140	20230503	35.83	14900	-44.03	20230515	6140	35.83	20230503	14900	-44.03	20230515	6140	35.83	20230503	0.52	N	298830	100	52 억		137251	N	N	0	N	00	N
112	20230811	100942	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8310	60	2	0.73	356762420	43187	18.18	8270	8340	8200	10720	5780	8250	8260.88	0.27	0	4700	8750	8500	8360	8110	7970	8430	8040	52	2470	100	5770	10	1	51659901	4293	43.51	7.57	12	0.08	191.00	1098.00	14900	20230515	-44.23	6140	20230503	35.34	14900	-44.23	20230515	6140	35.34	20230503	14900	-44.23	20230515	6140	35.34	20230503	0.52	N	298830	100	52 억		137251	N	N	0	N	00	N
113	20230811	090953	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8250	0	3	0.00	97148520	11811	4.97	8270	8270	8200	10720	5780	8250	8225.26	0.27	0	-612	8750	8500	8360	8110	7970	8430	8040	52	2470	100	5770	10	1	51659901	4262	43.19	7.51	12	0.02	191.00	1098.00	14900	20230515	-44.63	6140	20230503	34.36	14900	-44.63	20230515	6140	34.36	20230503	14900	-44.63	20230515	6140	34.36	20230503	0.52	N	298830	100	52 억		137251	N	N	0	N	00	N
114	20230810	160944	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8250	-400	5	-4.62	1944845720	233706	35.84	8610	8610	8220	11240	6060	8650	8321.70	0.40	0	-72198	9630	9140	8620	8130	7610	9385	8375	52	2590	100	6050	10	1	51659901	4262	43.19	7.51	12	0.45	191.00	1098.00	14900	20230515	-44.63	6140	20230503	34.36	14900	-44.63	20230515	6140	34.36	20230503	14900	-44.63	20230515	6140	34.36	20230503	0.52	N	298830	100	52 억		209052	N	N	0	N	00	N
115	20230810	150941	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8300	-350	5	-4.05	1863074940	223811	34.33	8610	8610	8220	11240	6060	8650	8324.12	0.40	0	-69988	9630	9140	8620	8130	7610	9385	8375	52	2590	100	6050	10	1	51659901	4288	43.46	7.56	12	0.43	191.00	1098.00	14900	20230515	-44.30	6140	20230503	35.18	14900	-44.30	20230515	6140	35.18	20230503	14900	-44.30	20230515	6140	35.18	20230503	0.52	N	298830	100	52 억		209052	N	N	0	N	00	N
116	20230810	140942	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8270	-380	5	-4.39	1637918780	196679	30.16	8610	8610	8220	11240	6060	8650	8327.65	0.40	0	-64091	9630	9140	8620	8130	7610	9385	8375	52	2590	100	6050	10	1	51659901	4272	43.30	7.53	12	0.38	191.00	1098.00	14900	20230515	-44.50	6140	20230503	34.69	14900	-44.50	20230515	6140	34.69	20230503	14900	-44.50	20230515	6140	34.69	20230503	0.52	N	298830	100	52 억		209052	N	N	0	N	00	N
117	20230810	130932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8290	-360	5	-4.16	1567759530	188214	28.87	8610	8610	8220	11240	6060	8650	8329.43	0.40	0	-61310	9630	9140	8620	8130	7610	9385	8375	52	2590	100	6050	10	1	51659901	4283	43.40	7.55	12	0.36	191.00	1098.00	14900	20230515	-44.36	6140	20230503	35.02	14900	-44.36	20230515	6140	35.02	20230503	14900	-44.36	20230515	6140	35.02	20230503	0.52	N	298830	100	52 억		209052	N	N	0	N	00	N
118	20230810	120950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8230	-420	5	-4.86	1494788020	179376	27.51	8610	8610	8220	11240	6060	8650	8333.02	0.40	0	-58081	9630	9140	8620	8130	7610	9385	8375	52	2590	100	6050	10	1	51659901	4252	43.09	7.50	12	0.35	191.00	1098.00	14900	20230515	-44.77	6140	20230503	34.04	14900	-44.77	20230515	6140	34.04	20230503	14900	-44.77	20230515	6140	34.04	20230503	0.52	N	298830	100	52 억		209052	N	N	0	N	00	N
119	20230810	110952	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8240	-410	5	-4.74	1249989330	149658	22.95	8610	8610	8220	11240	6060	8650	8352.03	0.40	0	-46299	9630	9140	8620	8130	7610	9385	8375	52	2590	100	6050	10	1	51659901	4257	43.14	7.50	12	0.29	191.00	1098.00	14900	20230515	-44.70	6140	20230503	34.20	14900	-44.70	20230515	6140	34.20	20230503	14900	-44.70	20230515	6140	34.20	20230503	0.52	N	298830	100	52 억		209052	N	N	0	N	00	N
120	20230810	100946	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8310	-340	5	-3.93	605434140	72006	11.04	8610	8610	8260	11240	6060	8650	8407.64	0.40	0	-19524	9630	9140	8620	8130	7610	9385	8375	52	2590	100	6050	10	1	51659901	4293	43.51	7.57	12	0.14	191.00	1098.00	14900	20230515	-44.23	6140	20230503	35.34	14900	-44.23	20230515	6140	35.34	20230503	14900	-44.23	20230515	6140	35.34	20230503	0.52	N	298830	100	52 억		209052	N	N	0	N	00	N
121	20230810	090956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8560	-90	5	-1.04	129145330	15150	2.32	8610	8610	8470	11240	6060	8650	8523.28	0.40	0	-2539	9630	9140	8620	8130	7610	9385	8375	52	2590	100	6050	10	1	51659901	4422	44.82	7.80	12	0.03	191.00	1098.00	14900	20230515	-42.55	6140	20230503	39.41	14900	-42.55	20230515	6140	39.41	20230503	14900	-42.55	20230515	6140	39.41	20230503	0.52	N	298830	100	52 억		209052	N	N	0	N	00	N
122	20230809	160943	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8650	480	2	5.88	5682063480	650711	278.87	8160	9110	8100	10620	5720	8170	8732.11	0.28	0	65560	8696	8432	8256	7992	7816	8345	7905	52	2450	100	5710	10	1	51659901	4469	45.29	7.88	12	1.26	191.00	1098.00	14900	20230515	-41.95	6140	20230503	40.88	14900	-41.95	20230515	6140	40.88	20230503	14900	-41.95	20230515	6140	40.88	20230503	0.54	N	298830	100	52 억		144490	N	N	0	N	00	N
123	20230809	150931	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8620	450	2	5.51	5540423200	634278	271.83	8160	9110	8100	10620	5720	8170	8735.01	0.28	0	59340	8696	8432	8256	7992	7816	8345	7905	52	2450	100	5710	10	1	51659901	4453	45.13	7.85	12	1.23	191.00	1098.00	14900	20230515	-42.15	6140	20230503	40.39	14900	-42.15	20230515	6140	40.39	20230503	14900	-42.15	20230515	6140	40.39	20230503	0.54	N	298830	100	52 억		144490	N	N	0	N	00	N
124	20230809	140929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8730	560	2	6.85	5143853250	588551	252.23	8160	9110	8100	10620	5720	8170	8739.86	0.28	0	43634	8696	8432	8256	7992	7816	8345	7905	52	2450	100	5710	10	1	51659901	4510	45.71	7.95	12	1.14	191.00	1098.00	14900	20230515	-41.41	6140	20230503	42.18	14900	-41.41	20230515	6140	42.18	20230503	14900	-41.41	20230515	6140	42.18	20230503	0.54	N	298830	100	52 억		144490	N	N	0	N	00	N
125	20230809	130950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8650	480	2	5.88	4882281640	558399	239.31	8160	9110	8100	10620	5720	8170	8743.36	0.28	0	31528	8696	8432	8256	7992	7816	8345	7905	52	2450	100	5710	10	1	51659901	4469	45.29	7.88	12	1.08	191.00	1098.00	14900	20230515	-41.95	6140	20230503	40.88	14900	-41.95	20230515	6140	40.88	20230503	14900	-41.95	20230515	6140	40.88	20230503	0.54	N	298830	100	52 억		144490	N	N	0	N	00	N
126	20230809	120949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8580	410	2	5.02	4784649710	547076	234.45	8160	9110	8100	10620	5720	8170	8745.86	0.28	0	31491	8696	8432	8256	7992	7816	8345	7905	52	2450	100	5710	10	1	51659901	4432	44.92	7.81	12	1.06	191.00	1098.00	14900	20230515	-42.42	6140	20230503	39.74	14900	-42.42	20230515	6140	39.74	20230503	14900	-42.42	20230515	6140	39.74	20230503	0.54	N	298830	100	52 억		144490	N	N	0	N	00	N
127	20230809	110941	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8620	450	2	5.51	4590969750	524481	224.77	8160	9110	8100	10620	5720	8170	8753.36	0.28	0	24239	8696	8432	8256	7992	7816	8345	7905	52	2450	100	5710	10	1	51659901	4453	45.13	7.85	12	1.02	191.00	1098.00	14900	20230515	-42.15	6140	20230503	40.39	14900	-42.15	20230515	6140	40.39	20230503	14900	-42.15	20230515	6140	40.39	20230503	0.54	N	298830	100	52 억		144490	N	N	0	N	00	N
128	20230809	100928	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8530	360	2	4.41	733330110	87870	37.66	8160	8690	8100	10620	5720	8170	8345.63	0.28	0	19083	8696	8432	8256	7992	7816	8345	7905	52	2450	100	5710	10	1	51659901	4407	44.66	7.77	12	0.17	191.00	1098.00	14900	20230515	-42.75	6140	20230503	38.93	14900	-42.75	20230515	6140	38.93	20230503	14900	-42.75	20230515	6140	38.93	20230503	0.54	N	298830	100	52 억		144490	N	N	0	N	00	N
129	20230809	090934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8150	-20	5	-0.24	73584430	9021	3.87	8160	8200	8100	10620	5720	8170	8157.01	0.28	0	5072	8696	8432	8256	7992	7816	8345	7905	52	2450	100	5710	10	1	51659901	4210	42.67	7.42	12	0.02	191.00	1098.00	14900	20230515	-45.30	6140	20230503	32.74	14900	-45.30	20230515	6140	32.74	20230503	14900	-45.30	20230515	6140	32.74	20230503	0.54	N	298830	100	52 억		144490	N	N	0	N	00	N
130	20230808	160951	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8170	-180	5	-2.16	1898580510	230848	135.82	8420	8520	8080	10850	5850	8350	8224.75	0.32	0	-20802	8670	8510	8350	8190	8030	8430	8110	52	2500	100	5840	10	1	51659901	4221	42.77	7.44	12	0.45	191.00	1098.00	14900	20230515	-45.17	6140	20230503	33.06	14900	-45.17	20230515	6140	33.06	20230503	14900	-45.17	20230515	6140	33.06	20230503	0.54	N	298830	100	52 억		165291	N	N	0	N	00	N
131	20230808	150939	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8160	-190	5	-2.28	1825503300	221898	130.55	8420	8520	8080	10850	5850	8350	8226.77	0.32	0	-21942	8670	8510	8350	8190	8030	8430	8110	52	2500	100	5840	10	1	51659901	4215	42.72	7.43	12	0.43	191.00	1098.00	14900	20230515	-45.23	6140	20230503	32.90	14900	-45.23	20230515	6140	32.90	20230503	14900	-45.23	20230515	6140	32.90	20230503	0.54	N	298830	100	52 억		165291	N	N	0	N	00	N
132	20230808	140936	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8180	-170	5	-2.04	1488754300	180441	106.16	8420	8520	8140	10850	5850	8350	8250.64	0.32	0	-28497	8670	8510	8350	8190	8030	8430	8110	52	2500	100	5840	10	1	51659901	4226	42.83	7.45	12	0.35	191.00	1098.00	14900	20230515	-45.10	6140	20230503	33.22	14900	-45.10	20230515	6140	33.22	20230503	14900	-45.10	20230515	6140	33.22	20230503	0.54	N	298830	100	52 억		165291	N	N	0	N	00	N
133	20230808	130927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8190	-160	5	-1.92	1277763720	154691	91.01	8420	8520	8140	10850	5850	8350	8260.10	0.32	0	-25874	8670	8510	8350	8190	8030	8430	8110	52	2500	100	5840	10	1	51659901	4231	42.88	7.46	12	0.30	191.00	1098.00	14900	20230515	-45.03	6140	20230503	33.39	14900	-45.03	20230515	6140	33.39	20230503	14900	-45.03	20230515	6140	33.39	20230503	0.54	N	298830	100	52 억		165291	N	N	0	N	00	N
134	20230808	120933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8170	-180	5	-2.16	1110845410	134284	79.00	8420	8520	8140	10850	5850	8350	8272.36	0.32	0	-17860	8670	8510	8350	8190	8030	8430	8110	52	2500	100	5840	10	1	51659901	4221	42.77	7.44	12	0.26	191.00	1098.00	14900	20230515	-45.17	6140	20230503	33.06	14900	-45.17	20230515	6140	33.06	20230503	14900	-45.17	20230515	6140	33.06	20230503	0.54	N	298830	100	52 억		165291	N	N	0	N	00	N
135	20230808	110921	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8300	-50	5	-0.60	728887810	87728	51.61	8420	8520	8220	10850	5850	8350	8308.50	0.32	0	-9417	8670	8510	8350	8190	8030	8430	8110	52	2500	100	5840	10	1	51659901	4288	43.46	7.56	12	0.17	191.00	1098.00	14900	20230515	-44.30	6140	20230503	35.18	14900	-44.30	20230515	6140	35.18	20230503	14900	-44.30	20230515	6140	35.18	20230503	0.54	N	298830	100	52 억		165291	N	N	0	N	00	N
136	20230808	100935	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8360	10	2	0.12	431332940	51836	30.50	8420	8520	8220	10850	5850	8350	8321.11	0.32	0	-680	8670	8510	8350	8190	8030	8430	8110	52	2500	100	5840	10	1	51659901	4319	43.77	7.61	12	0.10	191.00	1098.00	14900	20230515	-43.89	6140	20230503	36.16	14900	-43.89	20230515	6140	36.16	20230503	14900	-43.89	20230515	6140	36.16	20230503	0.54	N	298830	100	52 억		165291	N	N	0	N	00	N
137	20230808	090940	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8350	0	3	0.00	141057340	16795	9.88	8420	8520	8350	10850	5850	8350	8398.77	0.32	0	-520	8670	8510	8350	8190	8030	8430	8110	52	2500	100	5840	10	1	51659901	4314	43.72	7.60	12	0.03	191.00	1098.00	14900	20230515	-43.96	6140	20230503	35.99	14900	-43.96	20230515	6140	35.99	20230503	14900	-43.96	20230515	6140	35.99	20230503	0.54	N	298830	100	52 억		165291	N	N	0	N	00	N
138	20230807	160931	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8350	-150	5	-1.76	1366695590	164035	85.96	8500	8510	8190	11050	5950	8500	8331.69	0.32	0	-2149	8786	8642	8376	8232	7966	8715	8305	52	2550	100	5950	10	1	51659901	4314	43.72	7.60	12	0.32	191.00	1098.00	14900	20230515	-43.96	6140	20230503	35.99	14900	-43.96	20230515	6140	35.99	20230503	14900	-43.96	20230515	6140	35.99	20230503	0.59	N	298830	100	52 억		165063	N	N	0	N	00	N
139	20230807	150931	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8380	-120	5	-1.41	1303401300	156457	81.99	8500	8510	8190	11050	5950	8500	8330.71	0.32	0	-4781	8786	8642	8376	8232	7966	8715	8305	52	2550	100	5950	10	1	51659901	4329	43.87	7.63	12	0.30	191.00	1098.00	14900	20230515	-43.76	6140	20230503	36.48	14900	-43.76	20230515	6140	36.48	20230503	14900	-43.76	20230515	6140	36.48	20230503	0.59	N	298830	100	52 억		165063	N	N	0	N	00	N
140	20230807	140937	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8390	-110	5	-1.29	1150436150	138177	72.41	8500	8510	8190	11050	5950	8500	8325.79	0.32	0	-8879	8786	8642	8376	8232	7966	8715	8305	52	2550	100	5950	10	1	51659901	4334	43.93	7.64	12	0.27	191.00	1098.00	14900	20230515	-43.69	6140	20230503	36.64	14900	-43.69	20230515	6140	36.64	20230503	14900	-43.69	20230515	6140	36.64	20230503	0.59	N	298830	100	52 억		165063	N	N	0	N	00	N
141	20230807	130925	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8380	-120	5	-1.41	982285700	118119	61.90	8500	8510	8190	11050	5950	8500	8316.04	0.32	0	-11563	8786	8642	8376	8232	7966	8715	8305	52	2550	100	5950	10	1	51659901	4329	43.87	7.63	12	0.23	191.00	1098.00	14900	20230515	-43.76	6140	20230503	36.48	14900	-43.76	20230515	6140	36.48	20230503	14900	-43.76	20230515	6140	36.48	20230503	0.59	N	298830	100	52 억		165063	N	N	0	N	00	N
142	20230807	120925	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8460	-40	5	-0.47	901785970	108561	56.89	8500	8510	8190	11050	5950	8500	8306.69	0.32	0	-12287	8786	8642	8376	8232	7966	8715	8305	52	2550	100	5950	10	1	51659901	4370	44.29	7.70	12	0.21	191.00	1098.00	14900	20230515	-43.22	6140	20230503	37.79	14900	-43.22	20230515	6140	37.79	20230503	14900	-43.22	20230515	6140	37.79	20230503	0.59	N	298830	100	52 억		165063	N	N	0	N	00	N
143	20230807	110917	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8290	-210	5	-2.47	730008380	88112	46.17	8500	8510	8190	11050	5950	8500	8284.96	0.32	0	-9329	8786	8642	8376	8232	7966	8715	8305	52	2550	100	5950	10	1	51659901	4283	43.40	7.55	12	0.17	191.00	1098.00	14900	20230515	-44.36	6140	20230503	35.02	14900	-44.36	20230515	6140	35.02	20230503	14900	-44.36	20230515	6140	35.02	20230503	0.59	N	298830	100	52 억		165063	N	N	0	N	00	N
144	20230807	100930	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8310	-190	5	-2.24	370923640	44553	23.35	8500	8510	8250	11050	5950	8500	8325.37	0.32	0	-2624	8786	8642	8376	8232	7966	8715	8305	52	2550	100	5950	10	1	51659901	4293	43.51	7.57	12	0.09	191.00	1098.00	14900	20230515	-44.23	6140	20230503	35.34	14900	-44.23	20230515	6140	35.34	20230503	14900	-44.23	20230515	6140	35.34	20230503	0.59	N	298830	100	52 억		165063	N	N	0	N	00	N
145	20230807	090927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8350	-150	5	-1.76	106649360	12769	6.69	8500	8510	8290	11050	5950	8500	8351.98	0.32	0	-444	8786	8642	8376	8232	7966	8715	8305	52	2550	100	5950	10	1	51659901	4314	43.72	7.60	12	0.02	191.00	1098.00	14900	20230515	-43.96	6140	20230503	35.99	14900	-43.96	20230515	6140	35.99	20230503	14900	-43.96	20230515	6140	35.99	20230503	0.59	N	298830	100	52 억		165063	N	N	0	N	00	N
146	20230804	160919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8500	50	2	0.59	1568792150	188879	69.46	8450	8520	8110	10980	5920	8450	8305.01	0.32	0	85	9023	8736	8403	8116	7783	8570	7950	52	2530	100	5910	10	1	51659901	4391	44.50	7.74	12	0.37	191.00	1098.00	14900	20230515	-42.95	6140	20230503	38.44	14900	-42.95	20230515	6140	38.44	20230503	14900	-42.95	20230515	6140	38.44	20230503	0.59	N	298830	100	52 억		163724	N	N	0	N	00	N
147	20230804	150919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8470	20	2	0.24	1484802450	178979	65.82	8450	8520	8110	10980	5920	8450	8295.87	0.32	0	2161	9023	8736	8403	8116	7783	8570	7950	52	2530	100	5910	10	1	51659901	4376	44.35	7.71	12	0.35	191.00	1098.00	14900	20230515	-43.15	6140	20230503	37.95	14900	-43.15	20230515	6140	37.95	20230503	14900	-43.15	20230515	6140	37.95	20230503	0.59	N	298830	100	52 억		163724	N	N	0	N	00	N
148	20230804	140933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8350	-100	5	-1.18	1234074250	149332	54.92	8450	8450	8110	10980	5920	8450	8263.84	0.32	0	283	9023	8736	8403	8116	7783	8570	7950	52	2530	100	5910	10	1	51659901	4314	43.72	7.60	12	0.29	191.00	1098.00	14900	20230515	-43.96	6140	20230503	35.99	14900	-43.96	20230515	6140	35.99	20230503	14900	-43.96	20230515	6140	35.99	20230503	0.59	N	298830	100	52 억		163724	N	N	0	N	00	N
149	20230804	130917	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8280	-170	5	-2.01	1029941600	124650	45.84	8450	8450	8110	10980	5920	8450	8262.52	0.32	0	-2897	9023	8736	8403	8116	7783	8570	7950	52	2530	100	5910	10	1	51659901	4277	43.35	7.54	12	0.24	191.00	1098.00	14900	20230515	-44.43	6140	20230503	34.85	14900	-44.43	20230515	6140	34.85	20230503	14900	-44.43	20230515	6140	34.85	20230503	0.59	N	298830	100	52 억		163724	N	N	0	N	00	N
150	20230804	120912	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8260	-190	5	-2.25	884647470	107034	39.36	8450	8450	8110	10980	5920	8450	8264.93	0.32	0	6240	9023	8736	8403	8116	7783	8570	7950	52	2530	100	5910	10	1	51659901	4267	43.25	7.52	12	0.21	191.00	1098.00	14900	20230515	-44.56	6140	20230503	34.53	14900	-44.56	20230515	6140	34.53	20230503	14900	-44.56	20230515	6140	34.53	20230503	0.59	N	298830	100	52 억		163724	N	N	0	N	00	N
151	20230804	110924	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8290	-160	5	-1.89	828525020	100246	36.87	8450	8450	8110	10980	5920	8450	8264.73	0.32	0	8455	9023	8736	8403	8116	7783	8570	7950	52	2530	100	5910	10	1	51659901	4283	43.40	7.55	12	0.19	191.00	1098.00	14900	20230515	-44.36	6140	20230503	35.02	14900	-44.36	20230515	6140	35.02	20230503	14900	-44.36	20230515	6140	35.02	20230503	0.59	N	298830	100	52 억		163724	N	N	0	N	00	N
152	20230804	100907	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8280	-170	5	-2.01	557944430	67555	24.84	8450	8450	8110	10980	5920	8450	8258.83	0.32	0	14259	9023	8736	8403	8116	7783	8570	7950	52	2530	100	5910	10	1	51659901	4277	43.35	7.54	12	0.13	191.00	1098.00	14900	20230515	-44.43	6140	20230503	34.85	14900	-44.43	20230515	6140	34.85	20230503	14900	-44.43	20230515	6140	34.85	20230503	0.59	N	298830	100	52 억		163724	N	N	0	N	00	N
153	20230804	090908	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8200	-250	5	-2.96	242590180	29495	10.85	8450	8450	8110	10980	5920	8450	8224.02	0.32	0	5856	9023	8736	8403	8116	7783	8570	7950	52	2530	100	5910	10	1	51659901	4236	42.93	7.47	12	0.06	191.00	1098.00	14900	20230515	-44.97	6140	20230503	33.55	14900	-44.97	20230515	6140	33.55	20230503	14900	-44.97	20230515	6140	33.55	20230503	0.59	N	298830	100	52 억		163724	N	N	0	N	00	N
154	20230803	160910	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8450	-30	5	-0.35	2252156430	270359	105.88	8680	8690	8070	11020	5940	8480	8330.04	0.29	0	15625	9093	8786	8593	8286	8093	8690	8190	52	2540	100	5930	10	1	51659901	4365	44.24	7.70	12	0.52	191.00	1098.00	14900	20230515	-43.29	6140	20230503	37.62	14900	-43.29	20230515	6140	37.62	20230503	14900	-43.29	20230515	6140	37.62	20230503	0.57	N	298830	100	52 억		147439	N	N	0	N	00	N
155	20230803	150918	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8460	-20	5	-0.24	2095685410	251853	98.63	8680	8690	8070	11020	5940	8480	8321.03	0.29	0	16887	9093	8786	8593	8286	8093	8690	8190	52	2540	100	5930	10	1	51659901	4370	44.29	7.70	12	0.49	191.00	1098.00	14900	20230515	-43.22	6140	20230503	37.79	14900	-43.22	20230515	6140	37.79	20230503	14900	-43.22	20230515	6140	37.79	20230503	0.57	N	298830	100	52 억		147439	N	N	0	N	00	N
156	20230803	140910	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8420	-60	5	-0.71	1877650850	226006	88.51	8680	8690	8070	11020	5940	8480	8307.92	0.29	0	25518	9093	8786	8593	8286	8093	8690	8190	52	2540	100	5930	10	1	51659901	4350	44.08	7.67	12	0.44	191.00	1098.00	14900	20230515	-43.49	6140	20230503	37.13	14900	-43.49	20230515	6140	37.13	20230503	14900	-43.49	20230515	6140	37.13	20230503	0.57	N	298830	100	52 억		147439	N	N	0	N	00	N
157	20230803	130912	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8270	-210	5	-2.48	1690799280	203531	79.71	8680	8690	8070	11020	5940	8480	8307.28	0.29	0	27038	9093	8786	8593	8286	8093	8690	8190	52	2540	100	5930	10	1	51659901	4272	43.30	7.53	12	0.39	191.00	1098.00	14900	20230515	-44.50	6140	20230503	34.69	14900	-44.50	20230515	6140	34.69	20230503	14900	-44.50	20230515	6140	34.69	20230503	0.57	N	298830	100	52 억		147439	N	N	0	N	00	N
158	20230803	120917	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8180	-300	5	-3.54	1326532830	159001	62.27	8680	8690	8070	11020	5940	8480	8342.87	0.29	0	17744	9093	8786	8593	8286	8093	8690	8190	52	2540	100	5930	10	1	51659901	4226	42.83	7.45	12	0.31	191.00	1098.00	14900	20230515	-45.10	6140	20230503	33.22	14900	-45.10	20230515	6140	33.22	20230503	14900	-45.10	20230515	6140	33.22	20230503	0.57	N	298830	100	52 억		147439	N	N	0	N	00	N
159	20230803	110905	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8280	-200	5	-2.36	839211600	99485	38.96	8680	8690	8170	11020	5940	8480	8435.53	0.29	0	8324	9093	8786	8593	8286	8093	8690	8190	52	2540	100	5930	10	1	51659901	4277	43.35	7.54	12	0.19	191.00	1098.00	14900	20230515	-44.43	6140	20230503	34.85	14900	-44.43	20230515	6140	34.85	20230503	14900	-44.43	20230515	6140	34.85	20230503	0.57	N	298830	100	52 억		147439	N	N	0	N	00	N
160	20230803	100903	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8490	10	2	0.12	499380610	58871	23.05	8680	8690	8170	11020	5940	8480	8482.63	0.29	0	2216	9093	8786	8593	8286	8093	8690	8190	52	2540	100	5930	10	1	51659901	4386	44.45	7.73	12	0.11	191.00	1098.00	14900	20230515	-43.02	6140	20230503	38.27	14900	-43.02	20230515	6140	38.27	20230503	14900	-43.02	20230515	6140	38.27	20230503	0.57	N	298830	100	52 억		147439	N	N	0	N	00	N
161	20230803	090905	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8460	-20	5	-0.24	214543010	25433	9.96	8680	8690	8170	11020	5940	8480	8435.51	0.29	0	-4341	9093	8786	8593	8286	8093	8690	8190	52	2540	100	5930	10	1	51659901	4370	44.29	7.70	12	0.05	191.00	1098.00	14900	20230515	-43.22	6140	20230503	37.79	14900	-43.22	20230515	6140	37.79	20230503	14900	-43.22	20230515	6140	37.79	20230503	0.57	N	298830	100	52 억		147439	N	N	0	N	00	N
162	20230802	160912	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8480	-410	5	-4.61	2190411420	253862	91.38	8880	8900	8400	11550	6230	8890	8628.49	0.41	0	-62803	9383	9136	8903	8656	8423	9260	8780	52	2660	100	6220	10	1	51659901	4381	44.40	7.72	12	0.49	191.00	1098.00	14900	20230515	-43.09	6140	20230503	38.11	14900	-43.09	20230515	6140	38.11	20230503	14900	-43.09	20230515	6140	38.11	20230503	0.58	N	298830	100	52 억		210403	N	N	0	N	00	N
163	20230802	150922	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8600	-290	5	-3.26	2094967470	242666	87.35	8880	8900	8400	11550	6230	8890	8633.13	0.41	0	-62588	9383	9136	8903	8656	8423	9260	8780	52	2660	100	6220	10	1	51659901	4443	45.03	7.83	12	0.47	191.00	1098.00	14900	20230515	-42.28	6140	20230503	40.07	14900	-42.28	20230515	6140	40.07	20230503	14900	-42.28	20230515	6140	40.07	20230503	0.58	N	298830	100	52 억		210403	N	N	0	N	00	N
164	20230802	140911	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8520	-370	5	-4.16	1899450950	219858	79.14	8880	8900	8400	11550	6230	8890	8639.44	0.41	0	-54727	9383	9136	8903	8656	8423	9260	8780	52	2660	100	6220	10	1	51659901	4401	44.61	7.76	12	0.43	191.00	1098.00	14900	20230515	-42.82	6140	20230503	38.76	14900	-42.82	20230515	6140	38.76	20230503	14900	-42.82	20230515	6140	38.76	20230503	0.58	N	298830	100	52 억		210403	N	N	0	N	00	N
165	20230802	130905	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8520	-370	5	-4.16	1526041560	175691	63.24	8880	8900	8480	11550	6230	8890	8685.94	0.41	0	-49533	9383	9136	8903	8656	8423	9260	8780	52	2660	100	6220	10	1	51659901	4401	44.61	7.76	12	0.34	191.00	1098.00	14900	20230515	-42.82	6140	20230503	38.76	14900	-42.82	20230515	6140	38.76	20230503	14900	-42.82	20230515	6140	38.76	20230503	0.58	N	298830	100	52 억		210403	N	N	0	N	00	N
166	20230802	120900	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8630	-260	5	-2.92	1256711900	144204	51.91	8880	8900	8590	11550	6230	8890	8714.82	0.41	0	-37224	9383	9136	8903	8656	8423	9260	8780	52	2660	100	6220	10	1	51659901	4458	45.18	7.86	12	0.28	191.00	1098.00	14900	20230515	-42.08	6140	20230503	40.55	14900	-42.08	20230515	6140	40.55	20230503	14900	-42.08	20230515	6140	40.55	20230503	0.58	N	298830	100	52 억		210403	N	N	0	N	00	N
167	20230802	110903	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8710	-180	5	-2.02	766511510	87451	31.48	8880	8900	8680	11550	6230	8890	8765.04	0.41	0	-16550	9383	9136	8903	8656	8423	9260	8780	52	2660	100	6220	10	1	51659901	4500	45.60	7.93	12	0.17	191.00	1098.00	14900	20230515	-41.54	6140	20230503	41.86	14900	-41.54	20230515	6140	41.86	20230503	14900	-41.54	20230515	6140	41.86	20230503	0.58	N	298830	100	52 억		210403	N	N	0	N	00	N
168	20230802	100904	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8810	-80	5	-0.90	599478380	68356	24.61	8880	8900	8680	11550	6230	8890	8769.95	0.41	0	-14373	9383	9136	8903	8656	8423	9260	8780	52	2660	100	6220	10	1	51659901	4551	46.13	8.02	12	0.13	191.00	1098.00	14900	20230515	-40.87	6140	20230503	43.49	14900	-40.87	20230515	6140	43.49	20230503	14900	-40.87	20230515	6140	43.49	20230503	0.58	N	298830	100	52 억		210403	N	N	0	N	00	N
169	20230802	090903	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8720	-170	5	-1.91	149365060	17047	6.14	8880	8880	8680	11550	6230	8890	8761.96	0.41	0	-2640	9383	9136	8903	8656	8423	9260	8780	52	2660	100	6220	10	1	51659901	4505	45.65	7.94	12	0.03	191.00	1098.00	14900	20230515	-41.48	6140	20230503	42.02	14900	-41.48	20230515	6140	42.02	20230503	14900	-41.48	20230515	6140	42.02	20230503	0.58	N	298830	100	52 억		210403	N	N	0	N	00	N
170	20230801	160903	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8890	220	2	2.54	2453826910	275863	80.18	8680	9150	8670	11270	6070	8670	8895.10	0.49	0	-43973	9063	8866	8623	8426	8183	8745	8305	52	2600	100	6060	10	1	51659901	4593	46.54	8.10	12	0.53	191.00	1098.00	14900	20230515	-40.34	6140	20230503	44.79	14900	-40.34	20230515	6140	44.79	20230503	14900	-40.34	20230515	6140	44.79	20230503	0.59	N	298830	100	52 억		254376	N	N	0	N	00	N
171	20230801	150859	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8850	180	2	2.08	2361655010	265492	77.17	8680	9150	8670	11270	6070	8670	8895.39	0.49	0	-44178	9063	8866	8623	8426	8183	8745	8305	52	2600	100	6060	10	1	51659901	4572	46.34	8.06	12	0.51	191.00	1098.00	14900	20230515	-40.60	6140	20230503	44.14	14900	-40.60	20230515	6140	44.14	20230503	14900	-40.60	20230515	6140	44.14	20230503	0.59	N	298830	100	52 억		254376	N	N	0	N	00	N
172	20230801	140915	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8800	130	2	1.50	2128791440	239075	69.49	8680	9150	8670	11270	6070	8670	8904.28	0.49	0	-35145	9063	8866	8623	8426	8183	8745	8305	52	2600	100	6060	10	1	51659901	4546	46.07	8.01	12	0.46	191.00	1098.00	14900	20230515	-40.94	6140	20230503	43.32	14900	-40.94	20230515	6140	43.32	20230503	14900	-40.94	20230515	6140	43.32	20230503	0.59	N	298830	100	52 억		254376	N	N	0	N	00	N
173	20230801	130855	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8810	140	2	1.61	1907235660	213730	62.12	8680	9150	8670	11270	6070	8670	8923.57	0.49	0	-29199	9063	8866	8623	8426	8183	8745	8305	52	2600	100	6060	10	1	51659901	4551	46.13	8.02	12	0.41	191.00	1098.00	14900	20230515	-40.87	6140	20230503	43.49	14900	-40.87	20230515	6140	43.49	20230503	14900	-40.87	20230515	6140	43.49	20230503	0.59	N	298830	100	52 억		254376	N	N	0	N	00	N
174	20230801	120856	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8890	220	2	2.54	1679249160	187924	54.62	8680	9150	8670	11270	6070	8670	8935.79	0.49	0	-18526	9063	8866	8623	8426	8183	8745	8305	52	2600	100	6060	10	1	51659901	4593	46.54	8.10	12	0.36	191.00	1098.00	14900	20230515	-40.34	6140	20230503	44.79	14900	-40.34	20230515	6140	44.79	20230503	14900	-40.34	20230515	6140	44.79	20230503	0.59	N	298830	100	52 억		254376	N	N	0	N	00	N
175	20230801	110852	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8950	280	2	3.23	1536555280	171916	49.97	8680	9150	8670	11270	6070	8670	8937.83	0.49	0	-11161	9063	8866	8623	8426	8183	8745	8305	52	2600	100	6060	10	1	51659901	4624	46.86	8.15	12	0.33	191.00	1098.00	14900	20230515	-39.93	6140	20230503	45.77	14900	-39.93	20230515	6140	45.77	20230503	14900	-39.93	20230515	6140	45.77	20230503	0.59	N	298830	100	52 억		254376	N	N	0	N	00	N
176	20230801	100858	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8940	270	2	3.11	985884600	110883	32.23	8680	9000	8670	11270	6070	8670	8891.22	0.49	0	-5191	9063	8866	8623	8426	8183	8745	8305	52	2600	100	6060	10	1	51659901	4618	46.81	8.14	12	0.21	191.00	1098.00	14900	20230515	-40.00	6140	20230503	45.60	14900	-40.00	20230515	6140	45.60	20230503	14900	-40.00	20230515	6140	45.60	20230503	0.59	N	298830	100	52 억		254376	N	N	0	N	00	N
177	20230801	090850	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8770	100	2	1.15	78195690	8973	2.61	8680	8780	8670	11270	6070	8670	8714.55	0.49	0	-1313	9063	8866	8623	8426	8183	8745	8305	52	2600	100	6060	10	1	51659901	4531	45.92	7.99	12	0.02	191.00	1098.00	14900	20230515	-41.14	6140	20230503	42.83	14900	-41.14	20230515	6140	42.83	20230503	14900	-41.14	20230515	6140	42.83	20230503	0.59	N	298830	100	52 억		254376	N	N	0	N	00	N