KissMeData/263860/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	161047	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11960	200	2	1.70	358099560	30093	163.00	11770	12030	11720	15280	8240	11760	11899.76	20.20	0	-3189	12020	11890	11730	11600	11440	11810	11520	47	3520	500	8230	10	1	9444600	1130	15.80	2.16	12	0.32	757.00	5543.00	17640	20230613	-32.20	6750	20221013	77.19	17640	-32.20	20230613	8050	48.57	20230103	17640	-32.20	20230613	6750	77.19	20221013	0.86	N	263860	500	47 억		1907456	N	N	268	N	00	N
3	20230831	151337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11960	200	2	1.70	342851670	28818	156.09	11770	12030	11720	15280	8240	11760	11897.14	20.20	0	-3053	12020	11890	11730	11600	11440	11810	11520	47	3520	500	8230	10	1	9444600	1130	15.80	2.16	12	0.31	757.00	5543.00	17640	20230613	-32.20	6750	20221013	77.19	17640	-32.20	20230613	8050	48.57	20230103	17640	-32.20	20230613	6750	77.19	20221013	0.86	N	263860	500	47 억		1907456	N	N	268	N	00	N
4	20230831	141451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11960	200	2	1.70	265817810	22358	121.10	11770	12030	11720	15280	8240	11760	11889.16	20.20	0	-1719	12020	11890	11730	11600	11440	11810	11520	47	3520	500	8230	10	1	9444600	1130	15.80	2.16	12	0.24	757.00	5543.00	17640	20230613	-32.20	6750	20221013	77.19	17640	-32.20	20230613	8050	48.57	20230103	17640	-32.20	20230613	6750	77.19	20221013	0.86	N	263860	500	47 억		1907456	N	N	268	N	00	N
5	20230831	131414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11960	200	2	1.70	243254200	20476	110.91	11770	12030	11720	15280	8240	11760	11879.97	20.20	0	-479	12020	11890	11730	11600	11440	11810	11520	47	3520	500	8230	10	1	9444600	1130	15.80	2.16	12	0.22	757.00	5543.00	17640	20230613	-32.20	6750	20221013	77.19	17640	-32.20	20230613	8050	48.57	20230103	17640	-32.20	20230613	6750	77.19	20221013	0.86	N	263860	500	47 억		1907456	N	N	268	N	00	N
6	20230831	121502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11990	230	2	1.96	222214070	18719	101.39	11770	12030	11720	15280	8240	11760	11871.04	20.20	0	251	12020	11890	11730	11600	11440	11810	11520	47	3520	500	8230	10	1	9444600	1132	15.84	2.16	12	0.20	757.00	5543.00	17640	20230613	-32.03	6750	20221013	77.63	17640	-32.03	20230613	8050	48.94	20230103	17640	-32.03	20230613	6750	77.63	20221013	0.86	N	263860	500	47 억		1907456	N	N	268	N	00	N
7	20230831	111936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11960	200	2	1.70	156281730	13215	71.58	11770	11970	11720	15280	8240	11760	11826.09	20.20	0	-337	12020	11890	11730	11600	11440	11810	11520	47	3520	500	8230	10	1	9444600	1130	15.80	2.16	12	0.14	757.00	5543.00	17640	20230613	-32.20	6750	20221013	77.19	17640	-32.20	20230613	8050	48.57	20230103	17640	-32.20	20230613	6750	77.19	20221013	0.86	N	263860	500	47 억		1907456	N	N	268	N	00	N
8	20230831	101554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11750	-10	5	-0.09	47580120	4044	21.90	11770	11850	11720	15280	8240	11760	11765.61	20.20	0	-2125	12020	11890	11730	11600	11440	11810	11520	47	3520	500	8230	10	1	9444600	1110	15.52	2.12	12	0.04	757.00	5543.00	17640	20230613	-33.39	6750	20221013	74.07	17640	-33.39	20230613	8050	45.96	20230103	17640	-33.39	20230613	6750	74.07	20221013	0.86	N	263860	500	47 억		1907456	N	N	268	N	00	N
9	20230831	091420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11800	40	2	0.34	12307600	1049	5.68	11770	11800	11720	15280	8240	11760	11732.70	20.20	0	101	12020	11890	11730	11600	11440	11810	11520	47	3520	500	8230	10	1	9444600	1114	15.59	2.13	12	0.01	757.00	5543.00	17640	20230613	-33.11	6750	20221013	74.81	17640	-33.11	20230613	8050	46.58	20230103	17640	-33.11	20230613	6750	74.81	20221013	0.86	N	263860	500	47 억		1907456	N	N	268	N	00	N
10	20230830	161052	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11760	230	2	1.99	216852990	18461	82.94	11800	11860	11570	14980	8080	11530	11746.54	20.19	0	-2060	11856	11692	11506	11342	11156	11775	11425	47	3450	500	8070	10	1	9444600	1111	15.54	2.12	12	0.20	757.00	5543.00	17640	20230613	-33.33	6750	20221013	74.22	17640	-33.33	20230613	8050	46.09	20230103	17640	-33.33	20230613	6750	74.22	20221013	0.84	N	263860	500	47 억		1906749	N	N	268	N	00	N
11	20230830	151311	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11780	250	2	2.17	208227030	17727	79.64	11800	11860	11570	14980	8080	11530	11746.32	20.19	0	-1808	11856	11692	11506	11342	11156	11775	11425	47	3450	500	8070	10	1	9444600	1113	15.56	2.13	12	0.19	757.00	5543.00	17640	20230613	-33.22	6750	20221013	74.52	17640	-33.22	20230613	8050	46.34	20230103	17640	-33.22	20230613	6750	74.52	20221013	0.84	N	263860	500	47 억		1906749	N	N	0	N	00	N
12	20230830	141403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11770	240	2	2.08	181413210	15445	69.39	11800	11860	11570	14980	8080	11530	11745.76	20.19	0	-840	11856	11692	11506	11342	11156	11775	11425	47	3450	500	8070	10	1	9444600	1112	15.55	2.12	12	0.16	757.00	5543.00	17640	20230613	-33.28	6750	20221013	74.37	17640	-33.28	20230613	8050	46.21	20230103	17640	-33.28	20230613	6750	74.37	20221013	0.84	N	263860	500	47 억		1906749	N	N	0	N	00	N
13	20230830	131355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11780	250	2	2.17	174516830	14858	66.75	11800	11860	11570	14980	8080	11530	11745.65	20.19	0	-1047	11856	11692	11506	11342	11156	11775	11425	47	3450	500	8070	10	1	9444600	1113	15.56	2.13	12	0.16	757.00	5543.00	17640	20230613	-33.22	6750	20221013	74.52	17640	-33.22	20230613	8050	46.34	20230103	17640	-33.22	20230613	6750	74.52	20221013	0.84	N	263860	500	47 억		1906749	N	N	0	N	00	N
14	20230830	121408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11780	250	2	2.17	163789150	13945	62.65	11800	11860	11570	14980	8080	11530	11745.37	20.19	0	-1068	11856	11692	11506	11342	11156	11775	11425	47	3450	500	8070	10	1	9444600	1113	15.56	2.13	12	0.15	757.00	5543.00	17640	20230613	-33.22	6750	20221013	74.52	17640	-33.22	20230613	8050	46.34	20230103	17640	-33.22	20230613	6750	74.52	20221013	0.84	N	263860	500	47 억		1906749	N	N	0	N	00	N
15	20230830	111922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11830	300	2	2.60	154617190	13167	59.15	11800	11860	11570	14980	8080	11530	11742.78	20.19	0	-342	11856	11692	11506	11342	11156	11775	11425	47	3450	500	8070	10	1	9444600	1117	15.63	2.13	12	0.14	757.00	5543.00	17640	20230613	-32.94	6750	20221013	75.26	17640	-32.94	20230613	8050	46.96	20230103	17640	-32.94	20230613	6750	75.26	20221013	0.84	N	263860	500	47 억		1906749	N	N	0	N	00	N
16	20230830	101451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11750	220	2	1.91	115661620	9854	44.27	11800	11830	11570	14980	8080	11530	11737.53	20.19	0	448	11856	11692	11506	11342	11156	11775	11425	47	3450	500	8070	10	1	9444600	1110	15.52	2.12	12	0.10	757.00	5543.00	17640	20230613	-33.39	6750	20221013	74.07	17640	-33.39	20230613	8050	45.96	20230103	17640	-33.39	20230613	6750	74.07	20221013	0.84	N	263860	500	47 억		1906749	N	N	0	N	00	N
17	20230830	091351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11730	200	2	1.73	50908540	4356	19.57	11800	11800	11570	14980	8080	11530	11686.99	20.19	0	-466	11856	11692	11506	11342	11156	11775	11425	47	3450	500	8070	10	1	9444600	1108	15.50	2.12	12	0.05	757.00	5543.00	17640	20230613	-33.50	6750	20221013	73.78	17640	-33.50	20230613	8050	45.71	20230103	17640	-33.50	20230613	6750	73.78	20221013	0.84	N	263860	500	47 억		1906749	N	N	0	N	00	N
18	20230829	161046	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11530	210	2	1.86	256551670	22259	103.94	11330	11670	11320	14710	7930	11320	11525.75	20.17	0	-1342	11700	11510	11320	11130	10940	11415	11035	47	3390	500	7920	10	1	9444600	1089	15.23	2.08	12	0.24	757.00	5543.00	17640	20230613	-34.64	6750	20221013	70.81	17640	-34.64	20230613	8050	43.23	20230103	17640	-34.64	20230613	6750	70.81	20221013	0.85	N	263860	500	47 억		1904752	N	N	29	N	00	N
19	20230829	151321	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11530	210	2	1.86	233531830	20269	94.65	11330	11670	11320	14710	7930	11320	11521.63	20.17	0	-881	11700	11510	11320	11130	10940	11415	11035	47	3390	500	7920	10	1	9444600	1089	15.23	2.08	12	0.21	757.00	5543.00	17640	20230613	-34.64	6750	20221013	70.81	17640	-34.64	20230613	8050	43.23	20230103	17640	-34.64	20230613	6750	70.81	20221013	0.85	N	263860	500	47 억		1904752	N	N	29	N	00	N
20	20230829	141453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11490	170	2	1.50	187021910	16227	75.77	11330	11670	11320	14710	7930	11320	11525.35	20.17	0	-137	11700	11510	11320	11130	10940	11415	11035	47	3390	500	7920	10	1	9444600	1085	15.18	2.07	12	0.17	757.00	5543.00	17640	20230613	-34.86	6750	20221013	70.22	17640	-34.86	20230613	8050	42.73	20230103	17640	-34.86	20230613	6750	70.22	20221013	0.85	N	263860	500	47 억		1904752	N	N	29	N	00	N
21	20230829	131351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11520	200	2	1.77	171708000	14894	69.55	11330	11670	11320	14710	7930	11320	11528.67	20.17	0	395	11700	11510	11320	11130	10940	11415	11035	47	3390	500	7920	10	1	9444600	1088	15.22	2.08	12	0.16	757.00	5543.00	17640	20230613	-34.69	6750	20221013	70.67	17640	-34.69	20230613	8050	43.11	20230103	17640	-34.69	20230613	6750	70.67	20221013	0.85	N	263860	500	47 억		1904752	N	N	29	N	00	N
22	20230829	121448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11630	310	2	2.74	121949020	10582	49.41	11330	11670	11320	14710	7930	11320	11524.19	20.17	0	908	11700	11510	11320	11130	10940	11415	11035	47	3390	500	7920	10	1	9444600	1098	15.36	2.10	12	0.11	757.00	5543.00	17640	20230613	-34.07	6750	20221013	72.30	17640	-34.07	20230613	8050	44.47	20230103	17640	-34.07	20230613	6750	72.30	20221013	0.85	N	263860	500	47 억		1904752	N	N	29	N	00	N
23	20230829	112141	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11650	330	2	2.92	109230390	9483	44.28	11330	11670	11320	14710	7930	11320	11518.55	20.17	0	1130	11700	11510	11320	11130	10940	11415	11035	47	3390	500	7920	10	1	9444600	1100	15.39	2.10	12	0.10	757.00	5543.00	17640	20230613	-33.96	6750	20221013	72.59	17640	-33.96	20230613	8050	44.72	20230103	17640	-33.96	20230613	6750	72.59	20221013	0.85	N	263860	500	47 억		1904752	N	N	29	N	00	N
24	20230829	101546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11590	270	2	2.39	75820290	6605	30.84	11330	11600	11320	14710	7930	11320	11479.23	20.17	0	595	11700	11510	11320	11130	10940	11415	11035	47	3390	500	7920	10	1	9444600	1095	15.31	2.09	12	0.07	757.00	5543.00	17640	20230613	-34.30	6750	20221013	71.70	17640	-34.30	20230613	8050	43.98	20230103	17640	-34.30	20230613	6750	71.70	20221013	0.85	N	263860	500	47 억		1904752	N	N	29	N	00	N
25	20230829	091028	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11440	120	2	1.06	5329970	468	2.19	11330	11470	11320	14710	7930	11320	11388.82	20.17	0	217	11700	11510	11320	11130	10940	11415	11035	47	3390	500	7920	10	1	9444600	1080	15.11	2.06	12	0.00	757.00	5543.00	17640	20230613	-35.15	6750	20221013	69.48	17640	-35.15	20230613	8050	42.11	20230103	17640	-35.15	20230613	6750	69.48	20221013	0.85	N	263860	500	47 억		1904752	N	N	29	N	00	N
26	20230828	161015	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11320	-180	5	-1.57	238507450	21153	77.73	11500	11510	11130	14950	8050	11500	11275.33	20.17	0	-4597	12106	11802	11346	11042	10586	11955	11195	47	3450	500	8050	10	1	9444600	1069	14.95	2.04	12	0.22	757.00	5543.00	17640	20230613	-35.83	6750	20221013	67.70	17640	-35.83	20230613	8050	40.62	20230103	17640	-35.83	20230613	6750	67.70	20221013	0.86	N	263860	500	47 억		1905249	N	N	29	N	00	N
27	20230828	151025	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11320	-180	5	-1.57	233774890	20735	76.20	11500	11510	11130	14950	8050	11500	11274.41	20.17	0	-4441	12106	11802	11346	11042	10586	11955	11195	47	3450	500	8050	10	1	9444600	1069	14.95	2.04	12	0.22	757.00	5543.00	17640	20230613	-35.83	6750	20221013	67.70	17640	-35.83	20230613	8050	40.62	20230103	17640	-35.83	20230613	6750	67.70	20221013	0.86	N	263860	500	47 억		1905249	N	N	0	N	00	N
28	20230828	141027	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11370	-130	5	-1.13	224018530	19876	73.04	11500	11510	11130	14950	8050	11500	11270.81	20.17	0	-3897	12106	11802	11346	11042	10586	11955	11195	47	3450	500	8050	10	1	9444600	1074	15.02	2.05	12	0.21	757.00	5543.00	17640	20230613	-35.54	6750	20221013	68.44	17640	-35.54	20230613	8050	41.24	20230103	17640	-35.54	20230613	6750	68.44	20221013	0.86	N	263860	500	47 억		1905249	N	N	0	N	00	N
29	20230828	131037	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11230	-270	5	-2.35	166564100	14805	54.40	11500	11510	11130	14950	8050	11500	11250.53	20.17	0	-3856	12106	11802	11346	11042	10586	11955	11195	47	3450	500	8050	10	1	9444600	1061	14.83	2.03	12	0.16	757.00	5543.00	17640	20230613	-36.34	6750	20221013	66.37	17640	-36.34	20230613	8050	39.50	20230103	17640	-36.34	20230613	6750	66.37	20221013	0.86	N	263860	500	47 억		1905249	N	N	0	N	00	N
30	20230828	121027	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11210	-290	5	-2.52	149058290	13247	48.68	11500	11510	11130	14950	8050	11500	11252.23	20.17	0	-2578	12106	11802	11346	11042	10586	11955	11195	47	3450	500	8050	10	1	9444600	1059	14.81	2.02	12	0.14	757.00	5543.00	17640	20230613	-36.45	6750	20221013	66.07	17640	-36.45	20230613	8050	39.25	20230103	17640	-36.45	20230613	6750	66.07	20221013	0.86	N	263860	500	47 억		1905249	N	N	0	N	00	N
31	20230828	111024	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11260	-240	5	-2.09	135913500	12077	44.38	11500	11510	11130	14950	8050	11500	11253.91	20.17	0	-1555	12106	11802	11346	11042	10586	11955	11195	47	3450	500	8050	10	1	9444600	1063	14.87	2.03	12	0.13	757.00	5543.00	17640	20230613	-36.17	6750	20221013	66.81	17640	-36.17	20230613	8050	39.88	20230103	17640	-36.17	20230613	6750	66.81	20221013	0.86	N	263860	500	47 억		1905249	N	N	0	N	00	N
32	20230828	101014	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11370	-130	5	-1.13	66370710	5884	21.62	11500	11510	11130	14950	8050	11500	11279.86	20.17	0	-2281	12106	11802	11346	11042	10586	11955	11195	47	3450	500	8050	10	1	9444600	1074	15.02	2.05	12	0.06	757.00	5543.00	17640	20230613	-35.54	6750	20221013	68.44	17640	-35.54	20230613	8050	41.24	20230103	17640	-35.54	20230613	6750	68.44	20221013	0.86	N	263860	500	47 억		1905249	N	N	0	N	00	N
33	20230828	091026	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11380	-120	5	-1.04	6928830	605	2.22	11500	11510	11360	14950	8050	11500	11452.61	20.17	0	-456	12106	11802	11346	11042	10586	11955	11195	47	3450	500	8050	10	1	9444600	1075	15.03	2.05	12	0.01	757.00	5543.00	17640	20230613	-35.49	6750	20221013	68.59	17640	-35.49	20230613	8050	41.37	20230103	17640	-35.49	20230613	6750	68.59	20221013	0.86	N	263860	500	47 억		1905249	N	N	0	N	00	N
34	20230825	161019	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11500	360	2	3.23	310799980	27203	126.63	10970	11650	10890	14480	7800	11140	11425.21	20.23	0	-8452	11646	11392	11066	10812	10486	11520	10940	47	3340	500	7790	10	1	9444600	1086	15.19	2.07	12	0.29	757.00	5543.00	17640	20230613	-34.81	6750	20221013	70.37	17640	-34.81	20230613	8050	42.86	20230103	17640	-34.81	20230613	6750	70.37	20221013	0.86	N	263860	500	47 억		1910727	N	N	0	N	00	N
35	20230825	151025	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11430	290	2	2.60	300650520	26318	122.51	10970	11650	10890	14480	7800	11140	11423.76	20.23	0	-8179	11646	11392	11066	10812	10486	11520	10940	47	3340	500	7790	10	1	9444600	1080	15.10	2.06	12	0.28	757.00	5543.00	17640	20230613	-35.20	6750	20221013	69.33	17640	-35.20	20230613	8050	41.99	20230103	17640	-35.20	20230613	6750	69.33	20221013	0.86	N	263860	500	47 억		1910727	N	N	0	N	00	N
36	20230825	141023	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11460	320	2	2.87	285541870	24997	116.36	10970	11650	10890	14480	7800	11140	11423.05	20.23	0	-7076	11646	11392	11066	10812	10486	11520	10940	47	3340	500	7790	10	1	9444600	1082	15.14	2.07	12	0.26	757.00	5543.00	17640	20230613	-35.03	6750	20221013	69.78	17640	-35.03	20230613	8050	42.36	20230103	17640	-35.03	20230613	6750	69.78	20221013	0.86	N	263860	500	47 억		1910727	N	N	0	N	00	N
37	20230825	131018	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11400	260	2	2.33	272973220	23896	111.24	10970	11650	10890	14480	7800	11140	11423.39	20.23	0	-6866	11646	11392	11066	10812	10486	11520	10940	47	3340	500	7790	10	1	9444600	1077	15.06	2.06	12	0.25	757.00	5543.00	17640	20230613	-35.37	6750	20221013	68.89	17640	-35.37	20230613	8050	41.61	20230103	17640	-35.37	20230613	6750	68.89	20221013	0.86	N	263860	500	47 억		1910727	N	N	0	N	00	N
38	20230825	121021	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11540	400	2	3.59	211724230	18528	86.25	10970	11650	10890	14480	7800	11140	11427.26	20.23	0	-6063	11646	11392	11066	10812	10486	11520	10940	47	3340	500	7790	10	1	9444600	1090	15.24	2.08	12	0.20	757.00	5543.00	17640	20230613	-34.58	6750	20221013	70.96	17640	-34.58	20230613	8050	43.35	20230103	17640	-34.58	20230613	6750	70.96	20221013	0.86	N	263860	500	47 억		1910727	N	N	0	N	00	N
39	20230825	111019	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11540	400	2	3.59	134491270	11871	55.26	10970	11540	10890	14480	7800	11140	11329.40	20.23	0	-1617	11646	11392	11066	10812	10486	11520	10940	47	3340	500	7790	10	1	9444600	1090	15.24	2.08	12	0.13	757.00	5543.00	17640	20230613	-34.58	6750	20221013	70.96	17640	-34.58	20230613	8050	43.35	20230103	17640	-34.58	20230613	6750	70.96	20221013	0.86	N	263860	500	47 억		1910727	N	N	0	N	00	N
40	20230825	101025	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11470	330	2	2.96	82102150	7298	33.97	10970	11470	10890	14480	7800	11140	11249.95	20.23	0	-951	11646	11392	11066	10812	10486	11520	10940	47	3340	500	7790	10	1	9444600	1083	15.15	2.07	12	0.08	757.00	5543.00	17640	20230613	-34.98	6750	20221013	69.93	17640	-34.98	20230613	8050	42.48	20230103	17640	-34.98	20230613	6750	69.93	20221013	0.86	N	263860	500	47 억		1910727	N	N	0	N	00	N
41	20230825	091017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11040	-100	5	-0.90	21270320	1943	9.04	10970	11040	10890	14480	7800	11140	10947.15	20.23	0	-141	11646	11392	11066	10812	10486	11520	10940	47	3340	500	7790	10	1	9444600	1043	14.58	1.99	12	0.02	757.00	5543.00	17640	20230613	-37.41	6750	20221013	63.56	17640	-37.41	20230613	8050	37.14	20230103	17640	-37.41	20230613	6750	63.56	20221013	0.86	N	263860	500	47 억		1910727	N	N	0	N	00	N
42	20230824	161013	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11140	40	2	0.36	239330820	21472	95.05	11050	11320	10740	14430	7770	11100	11146.18	20.15	0	8574	11493	11296	11053	10856	10613	11175	10735	47	3330	500	7770	10	1	9444600	1052	14.72	2.01	12	0.23	757.00	5543.00	17640	20230613	-36.85	6750	20221013	65.04	17640	-36.85	20230613	8050	38.39	20230103	17640	-36.85	20230613	6750	65.04	20221013	0.90	N	263860	500	47 억		1903065	N	N	0	N	00	N
43	20230824	151011	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11080	-20	5	-0.18	233720730	20968	92.82	11050	11320	10740	14430	7770	11100	11146.54	20.15	0	8452	11493	11296	11053	10856	10613	11175	10735	47	3330	500	7770	10	1	9444600	1046	14.64	2.00	12	0.22	757.00	5543.00	17640	20230613	-37.19	6750	20221013	64.15	17640	-37.19	20230613	8050	37.64	20230103	17640	-37.19	20230613	6750	64.15	20221013	0.90	N	263860	500	47 억		1903065	N	N	0	N	00	N
44	20230824	141013	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11090	-10	5	-0.09	222489870	19954	88.33	11050	11320	10740	14430	7770	11100	11150.14	20.15	0	8102	11493	11296	11053	10856	10613	11175	10735	47	3330	500	7770	10	1	9444600	1047	14.65	2.00	12	0.21	757.00	5543.00	17640	20230613	-37.13	6750	20221013	64.30	17640	-37.13	20230613	8050	37.76	20230103	17640	-37.13	20230613	6750	64.30	20221013	0.90	N	263860	500	47 억		1903065	N	N	0	N	00	N
45	20230824	131016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11160	60	2	0.54	211980790	19009	84.14	11050	11320	10740	14430	7770	11100	11151.60	20.15	0	7802	11493	11296	11053	10856	10613	11175	10735	47	3330	500	7770	10	1	9444600	1054	14.74	2.01	12	0.20	757.00	5543.00	17640	20230613	-36.73	6750	20221013	65.33	17640	-36.73	20230613	8050	38.63	20230103	17640	-36.73	20230613	6750	65.33	20221013	0.90	N	263860	500	47 억		1903065	N	N	0	N	00	N
46	20230824	121019	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11240	140	2	1.26	140054760	12548	55.54	11050	11320	10740	14430	7770	11100	11161.52	20.15	0	5196	11493	11296	11053	10856	10613	11175	10735	47	3330	500	7770	10	1	9444600	1062	14.85	2.03	12	0.13	757.00	5543.00	17640	20230613	-36.28	6750	20221013	66.52	17640	-36.28	20230613	8050	39.63	20230103	17640	-36.28	20230613	6750	66.52	20221013	0.90	N	263860	500	47 억		1903065	N	N	0	N	00	N
47	20230824	111014	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11300	200	2	1.80	110639330	9930	43.96	11050	11320	10740	14430	7770	11100	11141.93	20.15	0	3968	11493	11296	11053	10856	10613	11175	10735	47	3330	500	7770	10	1	9444600	1067	14.93	2.04	12	0.11	757.00	5543.00	17640	20230613	-35.94	6750	20221013	67.41	17640	-35.94	20230613	8050	40.37	20230103	17640	-35.94	20230613	6750	67.41	20221013	0.90	N	263860	500	47 억		1903065	N	N	0	N	00	N
48	20230824	101011	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11070	-30	5	-0.27	47003040	4257	18.84	11050	11150	10740	14430	7770	11100	11041.35	20.15	0	1978	11493	11296	11053	10856	10613	11175	10735	47	3330	500	7770	10	1	9444600	1046	14.62	2.00	12	0.05	757.00	5543.00	17640	20230613	-37.24	6750	20221013	64.00	17640	-37.24	20230613	8050	37.52	20230103	17640	-37.24	20230613	6750	64.00	20221013	0.90	N	263860	500	47 억		1903065	N	N	0	N	00	N
49	20230824	091014	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11040	-60	5	-0.54	8297540	757	3.35	11050	11080	10740	14430	7770	11100	10961.08	20.15	0	95	11493	11296	11053	10856	10613	11175	10735	47	3330	500	7770	10	1	9444600	1043	14.58	1.99	12	0.01	757.00	5543.00	17640	20230613	-37.41	6750	20221013	63.56	17640	-37.41	20230613	8050	37.14	20230103	17640	-37.41	20230613	6750	63.56	20221013	0.90	N	263860	500	47 억		1903065	N	N	0	N	00	N
50	20230823	161010	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11100	-110	5	-0.98	247219550	22591	105.16	11250	11250	10810	14570	7850	11210	10943.28	20.15	0	3222	11523	11366	11183	11026	10843	11275	10935	47	3360	500	7840	10	1	9444600	1048	14.66	2.00	12	0.24	757.00	5543.00	17640	20230613	-37.07	6750	20221013	64.44	17640	-37.07	20230613	8050	37.89	20230103	17640	-37.07	20230613	6750	64.44	20221013	0.98	N	263860	500	47 억		1903190	N	N	0	N	00	N
51	20230823	151007	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11080	-130	5	-1.16	235556100	21533	100.23	11250	11250	10810	14570	7850	11210	10939.31	20.15	0	3244	11523	11366	11183	11026	10843	11275	10935	47	3360	500	7840	10	1	9444600	1046	14.64	2.00	12	0.23	757.00	5543.00	17640	20230613	-37.19	6750	20221013	64.15	17640	-37.19	20230613	8050	37.64	20230103	17640	-37.19	20230613	6750	64.15	20221013	0.98	N	263860	500	47 억		1903190	N	N	0	N	00	N
52	20230823	141016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10880	-330	5	-2.94	192666230	17620	82.02	11250	11250	10810	14570	7850	11210	10934.52	20.15	0	2443	11523	11366	11183	11026	10843	11275	10935	47	3360	500	7840	10	1	9444600	1028	14.37	1.96	12	0.19	757.00	5543.00	17640	20230613	-38.32	6750	20221013	61.19	17640	-38.32	20230613	8050	35.16	20230103	17640	-38.32	20230613	6750	61.19	20221013	0.98	N	263860	500	47 억		1903190	N	N	0	N	00	N
53	20230823	131006	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10850	-360	5	-3.21	158487390	14473	67.37	11250	11250	10810	14570	7850	11210	10950.56	20.15	0	2609	11523	11366	11183	11026	10843	11275	10935	47	3360	500	7840	10	1	9444600	1025	14.33	1.96	12	0.15	757.00	5543.00	17640	20230613	-38.49	6750	20221013	60.74	17640	-38.49	20230613	8050	34.78	20230103	17640	-38.49	20230613	6750	60.74	20221013	0.98	N	263860	500	47 억		1903190	N	N	0	N	00	N
54	20230823	121014	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10940	-270	5	-2.41	79031560	7195	33.49	11250	11250	10810	14570	7850	11210	10984.23	20.15	0	-689	11523	11366	11183	11026	10843	11275	10935	47	3360	500	7840	10	1	9444600	1033	14.45	1.97	12	0.08	757.00	5543.00	17640	20230613	-37.98	6750	20221013	62.07	17640	-37.98	20230613	8050	35.90	20230103	17640	-37.98	20230613	6750	62.07	20221013	0.98	N	263860	500	47 억		1903190	N	N	0	N	00	N
55	20230823	111009	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10960	-250	5	-2.23	70944080	6456	30.05	11250	11250	10810	14570	7850	11210	10988.86	20.15	0	-805	11523	11366	11183	11026	10843	11275	10935	47	3360	500	7840	10	1	9444600	1035	14.48	1.98	12	0.07	757.00	5543.00	17640	20230613	-37.87	6750	20221013	62.37	17640	-37.87	20230613	8050	36.15	20230103	17640	-37.87	20230613	6750	62.37	20221013	0.98	N	263860	500	47 억		1903190	N	N	0	N	00	N
56	20230823	101009	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11040	-170	5	-1.52	43495000	3961	18.44	11250	11250	10810	14570	7850	11210	10980.81	20.15	0	-213	11523	11366	11183	11026	10843	11275	10935	47	3360	500	7840	10	1	9444600	1043	14.58	1.99	12	0.04	757.00	5543.00	17640	20230613	-37.41	6750	20221013	63.56	17640	-37.41	20230613	8050	37.14	20230103	17640	-37.41	20230613	6750	63.56	20221013	0.98	N	263860	500	47 억		1903190	N	N	0	N	00	N
57	20230823	091017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11090	-120	5	-1.07	3828980	346	1.61	11250	11250	11010	14570	7850	11210	11066.42	20.15	0	77	11523	11366	11183	11026	10843	11275	10935	47	3360	500	7840	10	1	9444600	1047	14.65	2.00	12	0.00	757.00	5543.00	17640	20230613	-37.13	6750	20221013	64.30	17640	-37.13	20230613	8050	37.76	20230103	17640	-37.13	20230613	6750	64.30	20221013	0.98	N	263860	500	47 억		1903190	N	N	0	N	00	N
58	20230822	161004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11210	120	2	1.08	238112300	21468	51.44	11340	11340	11000	14410	7770	11090	11091.50	20.16	0	2706	11556	11322	11196	10962	10836	11440	11080	47	3320	500	7760	10	1	9444600	1059	14.81	2.02	12	0.23	757.00	5543.00	17640	20230613	-36.45	6750	20221013	66.07	17640	-36.45	20230613	8050	39.25	20230103	17640	-36.45	20230613	6750	66.07	20221013	0.99	N	263860	500	47 억		1903629	N	N	0	N	00	N
59	20230822	151004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11160	70	2	0.63	219380350	19795	47.43	11340	11340	11000	14410	7770	11090	11082.61	20.16	0	2349	11556	11322	11196	10962	10836	11440	11080	47	3320	500	7760	10	1	9444600	1054	14.74	2.01	12	0.21	757.00	5543.00	17640	20230613	-36.73	6750	20221013	65.33	17640	-36.73	20230613	8050	38.63	20230103	17640	-36.73	20230613	6750	65.33	20221013	0.99	N	263860	500	47 억		1903629	N	N	0	N	00	N
60	20230822	141005	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11050	-40	5	-0.36	157328510	14196	34.02	11340	11340	11000	14410	7770	11090	11082.59	20.16	0	839	11556	11322	11196	10962	10836	11440	11080	47	3320	500	7760	10	1	9444600	1044	14.60	1.99	12	0.15	757.00	5543.00	17640	20230613	-37.36	6750	20221013	63.70	17640	-37.36	20230613	8050	37.27	20230103	17640	-37.36	20230613	6750	63.70	20221013	0.99	N	263860	500	47 억		1903629	N	N	0	N	00	N
61	20230822	131001	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11070	-20	5	-0.18	122294220	11019	26.40	11340	11340	11020	14410	7770	11090	11098.49	20.16	0	613	11556	11322	11196	10962	10836	11440	11080	47	3320	500	7760	10	1	9444600	1046	14.62	2.00	12	0.12	757.00	5543.00	17640	20230613	-37.24	6750	20221013	64.00	17640	-37.24	20230613	8050	37.52	20230103	17640	-37.24	20230613	6750	64.00	20221013	0.99	N	263860	500	47 억		1903629	N	N	0	N	00	N
62	20230822	120949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11050	-40	5	-0.36	111029810	10001	23.96	11340	11340	11020	14410	7770	11090	11101.87	20.16	0	372	11556	11322	11196	10962	10836	11440	11080	47	3320	500	7760	10	1	9444600	1044	14.60	1.99	12	0.11	757.00	5543.00	17640	20230613	-37.36	6750	20221013	63.70	17640	-37.36	20230613	8050	37.27	20230103	17640	-37.36	20230613	6750	63.70	20221013	0.99	N	263860	500	47 억		1903629	N	N	0	N	00	N
63	20230822	111002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11110	20	2	0.18	79265730	7134	17.09	11340	11340	11030	14410	7770	11090	11110.98	20.16	0	169	11556	11322	11196	10962	10836	11440	11080	47	3320	500	7760	10	1	9444600	1049	14.68	2.00	12	0.08	757.00	5543.00	17640	20230613	-37.02	6750	20221013	64.59	17640	-37.02	20230613	8050	38.01	20230103	17640	-37.02	20230613	6750	64.59	20221013	0.99	N	263860	500	47 억		1903629	N	N	0	N	00	N
64	20230822	100958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11080	-10	5	-0.09	64405660	5799	13.90	11340	11340	11030	14410	7770	11090	11106.34	20.16	0	-226	11556	11322	11196	10962	10836	11440	11080	47	3320	500	7760	10	1	9444600	1046	14.64	2.00	12	0.06	757.00	5543.00	17640	20230613	-37.19	6750	20221013	64.15	17640	-37.19	20230613	8050	37.64	20230103	17640	-37.19	20230613	6750	64.15	20221013	0.99	N	263860	500	47 억		1903629	N	N	0	N	00	N
65	20230822	090959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11150	60	2	0.54	14014090	1251	3.00	11340	11340	11150	14410	7770	11090	11202.31	20.16	0	-552	11556	11322	11196	10962	10836	11440	11080	47	3320	500	7760	10	1	9444600	1053	14.73	2.01	12	0.01	757.00	5543.00	17640	20230613	-36.79	6750	20221013	65.19	17640	-36.79	20230613	8050	38.51	20230103	17640	-36.79	20230613	6750	65.19	20221013	0.99	N	263860	500	47 억		1903629	N	N	0	N	00	N
66	20230821	160958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11090	50	2	0.45	468574570	41625	97.26	11070	11430	11070	14350	7730	11040	11257.05	20.16	0	5515	11280	11160	10970	10850	10660	11065	10755	47	3310	500	7720	10	1	9444600	1047	14.65	2.00	12	0.44	757.00	5543.00	17640	20230613	-37.13	6750	20221013	64.30	17640	-37.13	20230613	8050	37.76	20230103	17640	-37.13	20230613	6750	64.30	20221013	0.98	N	263860	500	47 억		1904023	N	N	0	N	00	N
67	20230821	151003	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11210	170	2	1.54	447228240	39706	92.78	11070	11430	11070	14350	7730	11040	11263.49	20.16	0	4406	11280	11160	10970	10850	10660	11065	10755	47	3310	500	7720	10	1	9444600	1059	14.81	2.02	12	0.42	757.00	5543.00	17640	20230613	-36.45	6750	20221013	66.07	17640	-36.45	20230613	8050	39.25	20230103	17640	-36.45	20230613	6750	66.07	20221013	0.98	N	263860	500	47 억		1904023	N	N	0	N	00	N
68	20230821	141000	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11280	240	2	2.17	337902840	29919	69.91	11070	11430	11070	14350	7730	11040	11293.92	20.16	0	3374	11280	11160	10970	10850	10660	11065	10755	47	3310	500	7720	10	1	9444600	1065	14.90	2.03	12	0.32	757.00	5543.00	17640	20230613	-36.05	6750	20221013	67.11	17640	-36.05	20230613	8050	40.12	20230103	17640	-36.05	20230613	6750	67.11	20221013	0.98	N	263860	500	47 억		1904023	N	N	0	N	00	N
69	20230821	131010	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11340	300	2	2.72	307201500	27202	63.56	11070	11430	11070	14350	7730	11040	11293.34	20.16	0	4859	11280	11160	10970	10850	10660	11065	10755	47	3310	500	7720	10	1	9444600	1071	14.98	2.05	12	0.29	757.00	5543.00	17640	20230613	-35.71	6750	20221013	68.00	17640	-35.71	20230613	8050	40.87	20230103	17640	-35.71	20230613	6750	68.00	20221013	0.98	N	263860	500	47 억		1904023	N	N	0	N	00	N
70	20230821	121008	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11320	280	2	2.54	257817370	22847	53.38	11070	11430	11070	14350	7730	11040	11284.52	20.16	0	3813	11280	11160	10970	10850	10660	11065	10755	47	3310	500	7720	10	1	9444600	1069	14.95	2.04	12	0.24	757.00	5543.00	17640	20230613	-35.83	6750	20221013	67.70	17640	-35.83	20230613	8050	40.62	20230103	17640	-35.83	20230613	6750	67.70	20221013	0.98	N	263860	500	47 억		1904023	N	N	0	N	00	N
71	20230821	110958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11320	280	2	2.54	183963140	16320	38.13	11070	11430	11070	14350	7730	11040	11272.25	20.16	0	3853	11280	11160	10970	10850	10660	11065	10755	47	3310	500	7720	10	1	9444600	1069	14.95	2.04	12	0.17	757.00	5543.00	17640	20230613	-35.83	6750	20221013	67.70	17640	-35.83	20230613	8050	40.62	20230103	17640	-35.83	20230613	6750	67.70	20221013	0.98	N	263860	500	47 억		1904023	N	N	0	N	00	N
72	20230821	100957	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11210	170	2	1.54	118619850	10528	24.60	11070	11430	11070	14350	7730	11040	11267.08	20.16	0	1803	11280	11160	10970	10850	10660	11065	10755	47	3310	500	7720	10	1	9444600	1059	14.81	2.02	12	0.11	757.00	5543.00	17640	20230613	-36.45	6750	20221013	66.07	17640	-36.45	20230613	8050	39.25	20230103	17640	-36.45	20230613	6750	66.07	20221013	0.98	N	263860	500	47 억		1904023	N	N	0	N	00	N
73	20230821	091007	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11190	150	2	1.36	15811180	1414	3.30	11070	11280	11070	14350	7730	11040	11181.88	20.16	0	170	11280	11160	10970	10850	10660	11065	10755	47	3310	500	7720	10	1	9444600	1057	14.78	2.02	12	0.01	757.00	5543.00	17640	20230613	-36.56	6750	20221013	65.78	17640	-36.56	20230613	8050	39.01	20230103	17640	-36.56	20230613	6750	65.78	20221013	0.98	N	263860	500	47 억		1904023	N	N	0	N	00	N
74	20230818	160958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11040	-50	5	-0.45	466628370	42728	92.45	11090	11090	10780	14410	7770	11090	10920.90	20.10	0	11793	11523	11306	11003	10786	10483	11155	10635	47	3320	500	7760	10	1	9444600	1043	14.58	1.99	12	0.45	757.00	5543.00	17640	20230613	-37.41	6750	20221013	63.56	17640	-37.41	20230613	8050	37.14	20230103	17640	-37.41	20230613	6750	63.56	20221013	1.02	N	263860	500	47 억		1898774	N	N	0	N	00	N
75	20230818	150949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11030	-60	5	-0.54	453431490	41531	89.86	11090	11090	10780	14410	7770	11090	10917.90	20.10	0	11462	11523	11306	11003	10786	10483	11155	10635	47	3320	500	7760	10	1	9444600	1042	14.57	1.99	12	0.44	757.00	5543.00	17640	20230613	-37.47	6750	20221013	63.41	17640	-37.47	20230613	8050	37.02	20230103	17640	-37.47	20230613	6750	63.41	20221013	1.02	N	263860	500	47 억		1898774	N	N	0	N	00	N
76	20230818	140958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10940	-150	5	-1.35	419815170	38478	83.26	11090	11090	10780	14410	7770	11090	10910.52	20.10	0	10872	11523	11306	11003	10786	10483	11155	10635	47	3320	500	7760	10	1	9444600	1033	14.45	1.97	12	0.41	757.00	5543.00	17640	20230613	-37.98	6750	20221013	62.07	17640	-37.98	20230613	8050	35.90	20230103	17640	-37.98	20230613	6750	62.07	20221013	1.02	N	263860	500	47 억		1898774	N	N	0	N	00	N
77	20230818	130950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10870	-220	5	-1.98	298642820	27374	59.23	11090	11090	10780	14410	7770	11090	10909.73	20.10	0	6283	11523	11306	11003	10786	10483	11155	10635	47	3320	500	7760	10	1	9444600	1027	14.36	1.96	12	0.29	757.00	5543.00	17640	20230613	-38.38	6750	20221013	61.04	17640	-38.38	20230613	8050	35.03	20230103	17640	-38.38	20230613	6750	61.04	20221013	1.02	N	263860	500	47 억		1898774	N	N	0	N	00	N
78	20230818	121002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10870	-220	5	-1.98	203957020	18620	40.29	11090	11090	10780	14410	7770	11090	10953.65	20.10	0	3937	11523	11306	11003	10786	10483	11155	10635	47	3320	500	7760	10	1	9444600	1027	14.36	1.96	12	0.20	757.00	5543.00	17640	20230613	-38.38	6750	20221013	61.04	17640	-38.38	20230613	8050	35.03	20230103	17640	-38.38	20230613	6750	61.04	20221013	1.02	N	263860	500	47 억		1898774	N	N	0	N	00	N
79	20230818	110952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11030	-60	5	-0.54	165087360	15070	32.61	11090	11090	10780	14410	7770	11090	10954.70	20.10	0	4236	11523	11306	11003	10786	10483	11155	10635	47	3320	500	7760	10	1	9444600	1042	14.57	1.99	12	0.16	757.00	5543.00	17640	20230613	-37.47	6750	20221013	63.41	17640	-37.47	20230613	8050	37.02	20230103	17640	-37.47	20230613	6750	63.41	20221013	1.02	N	263860	500	47 억		1898774	N	N	0	N	00	N
80	20230818	100958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11040	-50	5	-0.45	141891240	12962	28.05	11090	11090	10780	14410	7770	11090	10946.71	20.10	0	3217	11523	11306	11003	10786	10483	11155	10635	47	3320	500	7760	10	1	9444600	1043	14.58	1.99	12	0.14	757.00	5543.00	17640	20230613	-37.41	6750	20221013	63.56	17640	-37.41	20230613	8050	37.14	20230103	17640	-37.41	20230613	6750	63.56	20221013	1.02	N	263860	500	47 억		1898774	N	N	0	N	00	N
81	20230818	091002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10970	-120	5	-1.08	5675790	515	1.11	11090	11090	10970	14410	7770	11090	11020.95	20.10	0	-244	11523	11306	11003	10786	10483	11155	10635	47	3320	500	7760	10	1	9444600	1036	14.49	1.98	12	0.01	757.00	5543.00	17640	20230613	-37.81	6750	20221013	62.52	17640	-37.81	20230613	8050	36.27	20230103	17640	-37.81	20230613	6750	62.52	20221013	1.02	N	263860	500	47 억		1898774	N	N	0	N	00	N
82	20230817	160958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11090	-20	5	-0.18	509222000	46204	132.15	11110	11220	10700	14440	7780	11110	11021.09	19.98	0	18243	11843	11476	11293	10926	10743	11385	10835	47	3330	500	7770	10	1	9444600	1047	14.65	2.00	12	0.49	757.00	5543.00	17640	20230613	-37.13	6750	20221013	64.30	17640	-37.13	20230613	8050	37.76	20230103	17640	-37.13	20230613	6750	64.30	20221013	1.02	N	263860	500	47 억		1887395	N	N	0	N	00	N
83	20230817	151004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11110	0	3	0.00	501919490	45546	130.27	11110	11220	10700	14440	7780	11110	11020.06	19.98	0	17865	11843	11476	11293	10926	10743	11385	10835	47	3330	500	7770	10	1	9444600	1049	14.68	2.00	12	0.48	757.00	5543.00	17640	20230613	-37.02	6750	20221013	64.59	17640	-37.02	20230613	8050	38.01	20230103	17640	-37.02	20230613	6750	64.59	20221013	1.02	N	263860	500	47 억		1887395	N	N	0	N	00	N
84	20230817	140955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11130	20	2	0.18	419436930	38129	109.06	11110	11220	10700	14440	7780	11110	11000.47	19.98	0	17515	11843	11476	11293	10926	10743	11385	10835	47	3330	500	7770	10	1	9444600	1051	14.70	2.01	12	0.40	757.00	5543.00	17640	20230613	-36.90	6750	20221013	64.89	17640	-36.90	20230613	8050	38.26	20230103	17640	-36.90	20230613	6750	64.89	20221013	1.02	N	263860	500	47 억		1887395	N	N	0	N	00	N
85	20230817	130952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11130	20	2	0.18	379985290	34582	98.91	11110	11220	10700	14440	7780	11110	10987.95	19.98	0	16067	11843	11476	11293	10926	10743	11385	10835	47	3330	500	7770	10	1	9444600	1051	14.70	2.01	12	0.37	757.00	5543.00	17640	20230613	-36.90	6750	20221013	64.89	17640	-36.90	20230613	8050	38.26	20230103	17640	-36.90	20230613	6750	64.89	20221013	1.02	N	263860	500	47 억		1887395	N	N	0	N	00	N
86	20230817	120955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11100	-10	5	-0.09	296032620	27007	77.25	11110	11220	10700	14440	7780	11110	10961.33	19.98	0	12264	11843	11476	11293	10926	10743	11385	10835	47	3330	500	7770	10	1	9444600	1048	14.66	2.00	12	0.29	757.00	5543.00	17640	20230613	-37.07	6750	20221013	64.44	17640	-37.07	20230613	8050	37.89	20230103	17640	-37.07	20230613	6750	64.44	20221013	1.02	N	263860	500	47 억		1887395	N	N	0	N	00	N
87	20230817	110957	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11190	80	2	0.72	267113980	24394	69.77	11110	11220	10700	14440	7780	11110	10949.99	19.98	0	11528	11843	11476	11293	10926	10743	11385	10835	47	3330	500	7770	10	1	9444600	1057	14.78	2.02	12	0.26	757.00	5543.00	17640	20230613	-36.56	6750	20221013	65.78	17640	-36.56	20230613	8050	39.01	20230103	17640	-36.56	20230613	6750	65.78	20221013	1.02	N	263860	500	47 억		1887395	N	N	0	N	00	N
88	20230817	100951	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11220	110	2	0.99	194505510	17806	50.93	11110	11220	10700	14440	7780	11110	10923.59	19.98	0	8764	11843	11476	11293	10926	10743	11385	10835	47	3330	500	7770	10	1	9444600	1060	14.82	2.02	12	0.19	757.00	5543.00	17640	20230613	-36.39	6750	20221013	66.22	17640	-36.39	20230613	8050	39.38	20230103	17640	-36.39	20230613	6750	66.22	20221013	1.02	N	263860	500	47 억		1887395	N	N	0	N	00	N
89	20230817	090950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10860	-250	5	-2.25	27891550	2520	7.21	11110	11220	10860	14440	7780	11110	11068.08	19.98	0	-301	11843	11476	11293	10926	10743	11385	10835	47	3330	500	7770	10	1	9444600	1026	14.35	1.96	12	0.03	757.00	5543.00	17640	20230613	-38.44	6750	20221013	60.89	17640	-38.44	20230613	8050	34.91	20230103	17640	-38.44	20230613	6750	60.89	20221013	1.02	N	263860	500	47 억		1887395	N	N	0	N	00	N
90	20230816	160955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11110	-460	5	-3.98	393613700	34849	90.30	11570	11660	11110	15040	8100	11570	11295.05	19.98	0	5113	12096	11832	11616	11352	11136	11725	11245	47	3470	500	8090	10	1	9444600	1049	14.68	2.00	12	0.37	757.00	5543.00	17640	20230613	-37.02	6750	20221013	64.59	17640	-37.02	20230613	8050	38.01	20230103	17640	-37.02	20230613	6750	64.59	20221013	1.04	N	263860	500	47 억		1887176	N	N	0	N	00	N
91	20230816	150957	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11230	-340	5	-2.94	324350770	28634	74.19	11570	11660	11110	15040	8100	11570	11327.47	19.98	0	1586	12096	11832	11616	11352	11136	11725	11245	47	3470	500	8090	10	1	9444600	1061	14.83	2.03	12	0.30	757.00	5543.00	17640	20230613	-36.34	6750	20221013	66.37	17640	-36.34	20230613	8050	39.50	20230103	17640	-36.34	20230613	6750	66.37	20221013	1.04	N	263860	500	47 억		1887176	N	N	0	N	00	N
92	20230816	140955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11270	-300	5	-2.59	260847400	22950	59.47	11570	11660	11160	15040	8100	11570	11365.90	19.98	0	-5	12096	11832	11616	11352	11136	11725	11245	47	3470	500	8090	10	1	9444600	1064	14.89	2.03	12	0.24	757.00	5543.00	17640	20230613	-36.11	6750	20221013	66.96	17640	-36.11	20230613	8050	40.00	20230103	17640	-36.11	20230613	6750	66.96	20221013	1.04	N	263860	500	47 억		1887176	N	N	0	N	00	N
93	20230816	130952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11340	-230	5	-1.99	200212430	17544	45.46	11570	11660	11290	15040	8100	11570	11412.02	19.98	0	-444	12096	11832	11616	11352	11136	11725	11245	47	3470	500	8090	10	1	9444600	1071	14.98	2.05	12	0.19	757.00	5543.00	17640	20230613	-35.71	6750	20221013	68.00	17640	-35.71	20230613	8050	40.87	20230103	17640	-35.71	20230613	6750	68.00	20221013	1.04	N	263860	500	47 억		1887176	N	N	0	N	00	N
94	20230816	121007	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11330	-240	5	-2.07	183393060	16060	41.61	11570	11660	11290	15040	8100	11570	11419.24	19.98	0	-392	12096	11832	11616	11352	11136	11725	11245	47	3470	500	8090	10	1	9444600	1070	14.97	2.04	12	0.17	757.00	5543.00	17640	20230613	-35.77	6750	20221013	67.85	17640	-35.77	20230613	8050	40.75	20230103	17640	-35.77	20230613	6750	67.85	20221013	1.04	N	263860	500	47 억		1887176	N	N	0	N	00	N
95	20230816	111002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11330	-240	5	-2.07	157771780	13804	35.77	11570	11660	11290	15040	8100	11570	11429.42	19.98	0	-400	12096	11832	11616	11352	11136	11725	11245	47	3470	500	8090	10	1	9444600	1070	14.97	2.04	12	0.15	757.00	5543.00	17640	20230613	-35.77	6750	20221013	67.85	17640	-35.77	20230613	8050	40.75	20230103	17640	-35.77	20230613	6750	67.85	20221013	1.04	N	263860	500	47 억		1887176	N	N	0	N	00	N
96	20230816	100957	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11390	-180	5	-1.56	112218920	9800	25.39	11570	11660	11320	15040	8100	11570	11450.91	19.98	0	-673	12096	11832	11616	11352	11136	11725	11245	47	3470	500	8090	10	1	9444600	1076	15.05	2.05	12	0.10	757.00	5543.00	17640	20230613	-35.43	6750	20221013	68.74	17640	-35.43	20230613	8050	41.49	20230103	17640	-35.43	20230613	6750	68.74	20221013	1.04	N	263860	500	47 억		1887176	N	N	0	N	00	N
97	20230816	090952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11570	0	3	0.00	5114740	443	1.15	11570	11570	11520	15040	8100	11570	11545.69	19.98	0	96	12096	11832	11616	11352	11136	11725	11245	47	3470	500	8090	10	1	9444600	1093	15.28	2.09	12	0.00	757.00	5543.00	17640	20230613	-34.41	6750	20221013	71.41	17640	-34.41	20230613	8050	43.73	20230103	17640	-34.41	20230613	6750	71.41	20221013	1.04	N	263860	500	47 억		1887176	N	N	0	N	00	N
98	20230814	160944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11570	-320	5	-2.69	443918970	38467	172.32	11880	11880	11400	15450	8330	11890	11540.25	19.92	0	11104	12416	12152	11986	11722	11556	12070	11640	47	3560	500	8320	10	1	9444600	1093	15.28	2.09	12	0.41	757.00	5543.00	17640	20230613	-34.41	6750	20221013	71.41	17640	-34.41	20230613	8050	43.73	20230103	17640	-34.41	20230613	6750	71.41	20221013	1.05	N	263860	500	47 억		1881516	N	N	0	N	00	N
99	20230814	150941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11570	-320	5	-2.69	426738610	36984	165.68	11880	11880	11400	15450	8330	11890	11538.47	19.92	0	10665	12416	12152	11986	11722	11556	12070	11640	47	3560	500	8320	10	1	9444600	1093	15.28	2.09	12	0.39	757.00	5543.00	17640	20230613	-34.41	6750	20221013	71.41	17640	-34.41	20230613	8050	43.73	20230103	17640	-34.41	20230613	6750	71.41	20221013	1.05	N	263860	500	47 억		1881516	N	N	0	N	00	N
100	20230814	140944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11550	-340	5	-2.86	390424940	33838	151.58	11880	11880	11400	15450	8330	11890	11538.06	19.92	0	8710	12416	12152	11986	11722	11556	12070	11640	47	3560	500	8320	10	1	9444600	1091	15.26	2.08	12	0.36	757.00	5543.00	17640	20230613	-34.52	6750	20221013	71.11	17640	-34.52	20230613	8050	43.48	20230103	17640	-34.52	20230613	6750	71.11	20221013	1.05	N	263860	500	47 억		1881516	N	N	0	N	00	N
101	20230814	130933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11630	-260	5	-2.19	287276980	24949	111.76	11880	11880	11400	15450	8330	11890	11514.57	19.92	0	1826	12416	12152	11986	11722	11556	12070	11640	47	3560	500	8320	10	1	9444600	1098	15.36	2.10	12	0.26	757.00	5543.00	17640	20230613	-34.07	6750	20221013	72.30	17640	-34.07	20230613	8050	44.47	20230103	17640	-34.07	20230613	6750	72.30	20221013	1.05	N	263860	500	47 억		1881516	N	N	0	N	00	N
102	20230814	120940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11600	-290	5	-2.44	253320010	22035	98.71	11880	11880	11400	15450	8330	11890	11496.26	19.92	0	928	12416	12152	11986	11722	11556	12070	11640	47	3560	500	8320	10	1	9444600	1096	15.32	2.09	12	0.23	757.00	5543.00	17640	20230613	-34.24	6750	20221013	71.85	17640	-34.24	20230613	8050	44.10	20230103	17640	-34.24	20230613	6750	71.85	20221013	1.05	N	263860	500	47 억		1881516	N	N	0	N	00	N
103	20230814	110934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11420	-470	5	-3.95	209071170	18199	81.53	11880	11880	11400	15450	8330	11890	11488.06	19.92	0	111	12416	12152	11986	11722	11556	12070	11640	47	3560	500	8320	10	1	9444600	1079	15.09	2.06	12	0.19	757.00	5543.00	17640	20230613	-35.26	6750	20221013	69.19	17640	-35.26	20230613	8050	41.86	20230103	17640	-35.26	20230613	6750	69.19	20221013	1.05	N	263860	500	47 억		1881516	N	N	0	N	00	N
104	20230814	100936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11460	-430	5	-3.62	119513990	10378	46.49	11880	11880	11420	15450	8330	11890	11516.09	19.92	0	-1347	12416	12152	11986	11722	11556	12070	11640	47	3560	500	8320	10	1	9444600	1082	15.14	2.07	12	0.11	757.00	5543.00	17640	20230613	-35.03	6750	20221013	69.78	17640	-35.03	20230613	8050	42.36	20230103	17640	-35.03	20230613	6750	69.78	20221013	1.05	N	263860	500	47 억		1881516	N	N	0	N	00	N
105	20230814	090934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11560	-330	5	-2.78	54430180	4719	21.14	11880	11880	11420	15450	8330	11890	11534.26	19.92	0	-1347	12416	12152	11986	11722	11556	12070	11640	47	3560	500	8320	10	1	9444600	1092	15.27	2.09	12	0.05	757.00	5543.00	17640	20230613	-34.47	6750	20221013	71.26	17640	-34.47	20230613	8050	43.60	20230103	17640	-34.47	20230613	6750	71.26	20221013	1.05	N	263860	500	47 억		1881516	N	N	0	N	00	N
106	20230811	160933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11890	-20	5	-0.17	264043520	22134	47.66	12250	12250	11820	15480	8340	11910	11929.37	19.92	0	2923	12416	12162	12026	11772	11636	12095	11705	47	3570	500	8330	10	1	9444600	1123	15.71	2.15	12	0.23	757.00	5543.00	17640	20230613	-32.60	6750	20221013	76.15	17640	-32.60	20230613	8050	47.70	20230103	17640	-32.60	20230613	6750	76.15	20221013	1.09	N	263860	500	47 억		1881814	N	N	0	N	00	N
107	20230811	150929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11890	-20	5	-0.17	253416480	21239	45.74	12250	12250	11820	15480	8340	11910	11931.66	19.92	0	2966	12416	12162	12026	11772	11636	12095	11705	47	3570	500	8330	10	1	9444600	1123	15.71	2.15	12	0.22	757.00	5543.00	17640	20230613	-32.60	6750	20221013	76.15	17640	-32.60	20230613	8050	47.70	20230103	17640	-32.60	20230613	6750	76.15	20221013	1.09	N	263860	500	47 억		1881814	N	N	0	N	00	N
108	20230811	140928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11880	-30	5	-0.25	225916080	18921	40.75	12250	12250	11820	15480	8340	11910	11939.97	19.92	0	2776	12416	12162	12026	11772	11636	12095	11705	47	3570	500	8330	10	1	9444600	1122	15.69	2.14	12	0.20	757.00	5543.00	17640	20230613	-32.65	6750	20221013	76.00	17640	-32.65	20230613	8050	47.58	20230103	17640	-32.65	20230613	6750	76.00	20221013	1.09	N	263860	500	47 억		1881814	N	N	0	N	00	N
109	20230811	130926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11920	10	2	0.08	202083800	16920	36.44	12250	12250	11820	15480	8340	11910	11943.49	19.92	0	3087	12416	12162	12026	11772	11636	12095	11705	47	3570	500	8330	10	1	9444600	1126	15.75	2.15	12	0.18	757.00	5543.00	17640	20230613	-32.43	6750	20221013	76.59	17640	-32.43	20230613	8050	48.07	20230103	17640	-32.43	20230613	6750	76.59	20221013	1.09	N	263860	500	47 억		1881814	N	N	0	N	00	N
110	20230811	120918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11960	50	2	0.42	187977230	15740	33.90	12250	12250	11820	15480	8340	11910	11942.64	19.92	0	3000	12416	12162	12026	11772	11636	12095	11705	47	3570	500	8330	10	1	9444600	1130	15.80	2.16	12	0.17	757.00	5543.00	17640	20230613	-32.20	6750	20221013	77.19	17640	-32.20	20230613	8050	48.57	20230103	17640	-32.20	20230613	6750	77.19	20221013	1.09	N	263860	500	47 억		1881814	N	N	0	N	00	N
111	20230811	110919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12040	130	2	1.09	183020300	15326	33.00	12250	12250	11820	15480	8340	11910	11941.82	19.92	0	2907	12416	12162	12026	11772	11636	12095	11705	47	3570	500	8330	10	1	9444600	1137	15.90	2.17	12	0.16	757.00	5543.00	17640	20230613	-31.75	6750	20221013	78.37	17640	-31.75	20230613	8050	49.57	20230103	17640	-31.75	20230613	6750	78.37	20221013	1.09	N	263860	500	47 억		1881814	N	N	0	N	00	N
112	20230811	100915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11940	30	2	0.25	117461520	9839	21.19	12250	12250	11820	15480	8340	11910	11938.36	19.92	0	539	12416	12162	12026	11772	11636	12095	11705	47	3570	500	8330	10	1	9444600	1128	15.77	2.15	12	0.10	757.00	5543.00	17640	20230613	-32.31	6750	20221013	76.89	17640	-32.31	20230613	8050	48.32	20230103	17640	-32.31	20230613	6750	76.89	20221013	1.09	N	263860	500	47 억		1881814	N	N	0	N	00	N
113	20230811	090925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11940	30	2	0.25	35379540	2948	6.35	12250	12250	11820	15480	8340	11910	12001.20	19.92	0	-921	12416	12162	12026	11772	11636	12095	11705	47	3570	500	8330	10	1	9444600	1128	15.77	2.15	12	0.03	757.00	5543.00	17640	20230613	-32.31	6750	20221013	76.89	17640	-32.31	20230613	8050	48.32	20230103	17640	-32.31	20230613	6750	76.89	20221013	1.09	N	263860	500	47 억		1881814	N	N	0	N	00	N
114	20230810	160916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11910	-420	5	-3.41	553102170	46131	80.65	12280	12280	11890	16020	8640	12330	11989.94	20.03	0	-3477	12756	12542	12206	11992	11656	12650	12100	47	3690	500	8630	10	1	9444600	1125	15.73	2.15	12	0.49	757.00	5543.00	17640	20230613	-32.48	6750	20221013	76.44	17640	-32.48	20230613	8050	47.95	20230103	17640	-32.48	20230613	6750	76.44	20221013	1.10	N	263860	500	47 억		1891622	N	N	0	N	00	N
115	20230810	150914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11910	-420	5	-3.41	538039020	44866	78.44	12280	12280	11890	16020	8640	12330	11992.13	20.03	0	-3397	12756	12542	12206	11992	11656	12650	12100	47	3690	500	8630	10	1	9444600	1125	15.73	2.15	12	0.48	757.00	5543.00	17640	20230613	-32.48	6750	20221013	76.44	17640	-32.48	20230613	8050	47.95	20230103	17640	-32.48	20230613	6750	76.44	20221013	1.10	N	263860	500	47 억		1891622	N	N	0	N	00	N
116	20230810	140914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11930	-400	5	-3.24	417210710	34730	60.72	12280	12280	11910	16020	8640	12330	12012.98	20.03	0	-3412	12756	12542	12206	11992	11656	12650	12100	47	3690	500	8630	10	1	9444600	1127	15.76	2.15	12	0.37	757.00	5543.00	17640	20230613	-32.37	6750	20221013	76.74	17640	-32.37	20230613	8050	48.20	20230103	17640	-32.37	20230613	6750	76.74	20221013	1.10	N	263860	500	47 억		1891622	N	N	0	N	00	N
117	20230810	130905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11980	-350	5	-2.84	323483440	26888	47.01	12280	12280	11960	16020	8640	12330	12030.77	20.03	0	-2929	12756	12542	12206	11992	11656	12650	12100	47	3690	500	8630	10	1	9444600	1131	15.83	2.16	12	0.28	757.00	5543.00	17640	20230613	-32.09	6750	20221013	77.48	17640	-32.09	20230613	8050	48.82	20230103	17640	-32.09	20230613	6750	77.48	20221013	1.10	N	263860	500	47 억		1891622	N	N	0	N	00	N
118	20230810	120923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11970	-360	5	-2.92	314926160	26174	45.76	12280	12280	11960	16020	8640	12330	12032.02	20.03	0	-2897	12756	12542	12206	11992	11656	12650	12100	47	3690	500	8630	10	1	9444600	1131	15.81	2.16	12	0.28	757.00	5543.00	17640	20230613	-32.14	6750	20221013	77.33	17640	-32.14	20230613	8050	48.70	20230103	17640	-32.14	20230613	6750	77.33	20221013	1.10	N	263860	500	47 억		1891622	N	N	0	N	00	N
119	20230810	110925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12020	-310	5	-2.51	287026640	23846	41.69	12280	12280	11960	16020	8640	12330	12036.68	20.03	0	-3157	12756	12542	12206	11992	11656	12650	12100	47	3690	500	8630	10	1	9444600	1135	15.88	2.17	12	0.25	757.00	5543.00	17640	20230613	-31.86	6750	20221013	78.07	17640	-31.86	20230613	8050	49.32	20230103	17640	-31.86	20230613	6750	78.07	20221013	1.10	N	263860	500	47 억		1891622	N	N	0	N	00	N
120	20230810	100919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12000	-330	5	-2.68	126252290	10438	18.25	12280	12280	12000	16020	8640	12330	12095.45	20.03	0	-5198	12756	12542	12206	11992	11656	12650	12100	47	3690	500	8630	10	1	9444600	1133	15.85	2.16	12	0.11	757.00	5543.00	17640	20230613	-31.97	6750	20221013	77.78	17640	-31.97	20230613	8050	49.07	20230103	17640	-31.97	20230613	6750	77.78	20221013	1.10	N	263860	500	47 억		1891622	N	N	0	N	00	N
121	20230810	090928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12070	-260	5	-2.11	33718290	2777	4.86	12280	12280	12070	16020	8640	12330	12141.98	20.03	0	-2149	12756	12542	12206	11992	11656	12650	12100	47	3690	500	8630	10	1	9444600	1140	15.94	2.18	12	0.03	757.00	5543.00	17640	20230613	-31.58	6750	20221013	78.81	17640	-31.58	20230613	8050	49.94	20230103	17640	-31.58	20230613	6750	78.81	20221013	1.10	N	263860	500	47 억		1891622	N	N	0	N	00	N
122	20230809	160915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12330	280	2	2.32	702508140	57191	174.21	11920	12420	11870	15660	8440	12050	12283.54	20.07	0	11688	12543	12296	12073	11826	11603	12185	11715	47	3610	500	8430	10	1	9444600	1165	16.29	2.22	12	0.61	757.00	5543.00	17640	20230613	-30.10	6750	20221013	82.67	17640	-30.10	20230613	8050	53.17	20230103	17640	-30.10	20230613	6750	82.67	20221013	1.09	N	263860	500	47 억		1895576	N	N	0	N	00	N
123	20230809	150904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12300	250	2	2.07	689321820	56121	170.95	11920	12420	11870	15660	8440	12050	12282.78	20.07	0	11358	12543	12296	12073	11826	11603	12185	11715	47	3610	500	8430	10	1	9444600	1162	16.25	2.22	12	0.59	757.00	5543.00	17640	20230613	-30.27	6750	20221013	82.22	17640	-30.27	20230613	8050	52.80	20230103	17640	-30.27	20230613	6750	82.22	20221013	1.09	N	263860	500	47 억		1895576	N	N	0	N	00	N
124	20230809	140901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12240	190	2	1.58	484969830	39499	120.32	11920	12420	11870	15660	8440	12050	12278.03	20.07	0	10563	12543	12296	12073	11826	11603	12185	11715	47	3610	500	8430	10	1	9444600	1156	16.17	2.21	12	0.42	757.00	5543.00	17640	20230613	-30.61	6750	20221013	81.33	17640	-30.61	20230613	8050	52.05	20230103	17640	-30.61	20230613	6750	81.33	20221013	1.09	N	263860	500	47 억		1895576	N	N	0	N	00	N
125	20230809	130923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12330	280	2	2.32	326877330	26686	81.29	11920	12420	11870	15660	8440	12050	12249.02	20.07	0	5772	12543	12296	12073	11826	11603	12185	11715	47	3610	500	8430	10	1	9444600	1165	16.29	2.22	12	0.28	757.00	5543.00	17640	20230613	-30.10	6750	20221013	82.67	17640	-30.10	20230613	8050	53.17	20230103	17640	-30.10	20230613	6750	82.67	20221013	1.09	N	263860	500	47 억		1895576	N	N	0	N	00	N
126	20230809	120921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12200	150	2	1.24	273927350	22379	68.17	11920	12420	11870	15660	8440	12050	12240.37	20.07	0	1689	12543	12296	12073	11826	11603	12185	11715	47	3610	500	8430	10	1	9444600	1152	16.12	2.20	12	0.24	757.00	5543.00	17640	20230613	-30.84	6750	20221013	80.74	17640	-30.84	20230613	8050	51.55	20230103	17640	-30.84	20230613	6750	80.74	20221013	1.09	N	263860	500	47 억		1895576	N	N	0	N	00	N
127	20230809	110913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12150	100	2	0.83	248191510	20266	61.73	11920	12420	11870	15660	8440	12050	12246.69	20.07	0	1095	12543	12296	12073	11826	11603	12185	11715	47	3610	500	8430	10	1	9444600	1148	16.05	2.19	12	0.21	757.00	5543.00	17640	20230613	-31.12	6750	20221013	80.00	17640	-31.12	20230613	8050	50.93	20230103	17640	-31.12	20230613	6750	80.00	20221013	1.09	N	263860	500	47 억		1895576	N	N	0	N	00	N
128	20230809	100902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12260	210	2	1.74	90999610	7488	22.81	11920	12290	11870	15660	8440	12050	12152.73	20.07	0	3057	12543	12296	12073	11826	11603	12185	11715	47	3610	500	8430	10	1	9444600	1158	16.20	2.21	12	0.08	757.00	5543.00	17640	20230613	-30.50	6750	20221013	81.63	17640	-30.50	20230613	8050	52.30	20230103	17640	-30.50	20230613	6750	81.63	20221013	1.09	N	263860	500	47 억		1895576	N	N	0	N	00	N
129	20230809	090906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11980	-70	5	-0.58	10653510	892	2.72	11920	12040	11870	15660	8440	12050	11943.40	20.07	0	486	12543	12296	12073	11826	11603	12185	11715	47	3610	500	8430	10	1	9444600	1131	15.83	2.16	12	0.01	757.00	5543.00	17640	20230613	-32.09	6750	20221013	77.48	17640	-32.09	20230613	8050	48.82	20230103	17640	-32.09	20230613	6750	77.48	20221013	1.09	N	263860	500	47 억		1895576	N	N	0	N	00	N
130	20230808	160924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12050	-250	5	-2.03	394615380	32818	155.56	12200	12320	11850	15990	8610	12300	12024.36	20.08	0	503	12726	12512	12296	12082	11866	12405	11975	47	3690	500	8610	10	1	9444600	1138	15.92	2.17	12	0.35	757.00	5543.00	17640	20230613	-31.69	6750	20221013	78.52	17640	-31.69	20230613	8050	49.69	20230103	17640	-31.69	20230613	6750	78.52	20221013	1.12	N	263860	500	47 억		1896691	N	N	0	N	00	N
131	20230808	150911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11990	-310	5	-2.52	378330600	31465	149.14	12200	12320	11850	15990	8610	12300	12023.86	20.08	0	53	12726	12512	12296	12082	11866	12405	11975	47	3690	500	8610	10	1	9444600	1132	15.84	2.16	12	0.33	757.00	5543.00	17640	20230613	-32.03	6750	20221013	77.63	17640	-32.03	20230613	8050	48.94	20230103	17640	-32.03	20230613	6750	77.63	20221013	1.12	N	263860	500	47 억		1896691	N	N	0	N	00	N
132	20230808	140909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11960	-340	5	-2.76	339437270	28215	133.74	12200	12320	11850	15990	8610	12300	12030.38	20.08	0	-604	12726	12512	12296	12082	11866	12405	11975	47	3690	500	8610	10	1	9444600	1130	15.80	2.16	12	0.30	757.00	5543.00	17640	20230613	-32.20	6750	20221013	77.19	17640	-32.20	20230613	8050	48.57	20230103	17640	-32.20	20230613	6750	77.19	20221013	1.12	N	263860	500	47 억		1896691	N	N	0	N	00	N
133	20230808	130900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11950	-350	5	-2.85	300848270	24995	118.48	12200	12320	11850	15990	8610	12300	12036.34	20.08	0	-1689	12726	12512	12296	12082	11866	12405	11975	47	3690	500	8610	10	1	9444600	1129	15.79	2.16	12	0.26	757.00	5543.00	17640	20230613	-32.26	6750	20221013	77.04	17640	-32.26	20230613	8050	48.45	20230103	17640	-32.26	20230613	6750	77.04	20221013	1.12	N	263860	500	47 억		1896691	N	N	0	N	00	N
134	20230808	120907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11950	-350	5	-2.85	271327350	22520	106.75	12200	12320	11890	15990	8610	12300	12048.28	20.08	0	-2484	12726	12512	12296	12082	11866	12405	11975	47	3690	500	8610	10	1	9444600	1129	15.79	2.16	12	0.24	757.00	5543.00	17640	20230613	-32.26	6750	20221013	77.04	17640	-32.26	20230613	8050	48.45	20230103	17640	-32.26	20230613	6750	77.04	20221013	1.12	N	263860	500	47 억		1896691	N	N	0	N	00	N
135	20230808	110855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11950	-350	5	-2.85	217742170	18031	85.47	12200	12320	11920	15990	8610	12300	12075.99	20.08	0	-3506	12726	12512	12296	12082	11866	12405	11975	47	3690	500	8610	10	1	9444600	1129	15.79	2.16	12	0.19	757.00	5543.00	17640	20230613	-32.26	6750	20221013	77.04	17640	-32.26	20230613	8050	48.45	20230103	17640	-32.26	20230613	6750	77.04	20221013	1.12	N	263860	500	47 억		1896691	N	N	0	N	00	N
136	20230808	100908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12140	-160	5	-1.30	89717580	7400	35.08	12200	12320	12040	15990	8610	12300	12124.00	20.08	0	-1675	12726	12512	12296	12082	11866	12405	11975	47	3690	500	8610	10	1	9444600	1147	16.04	2.19	12	0.08	757.00	5543.00	17640	20230613	-31.18	6750	20221013	79.85	17640	-31.18	20230613	8050	50.81	20230103	17640	-31.18	20230613	6750	79.85	20221013	1.12	N	263860	500	47 억		1896691	N	N	0	N	00	N
137	20230808	090913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12220	-80	5	-0.65	4575520	374	1.77	12200	12320	12200	15990	8610	12300	12234.01	20.08	0	-225	12726	12512	12296	12082	11866	12405	11975	47	3690	500	8610	10	1	9444600	1154	16.14	2.20	12	0.00	757.00	5543.00	17640	20230613	-30.73	6750	20221013	81.04	17640	-30.73	20230613	8050	51.80	20230103	17640	-30.73	20230613	6750	81.04	20221013	1.12	N	263860	500	47 억		1896691	N	N	0	N	00	N
138	20230807	160904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12300	-190	5	-1.52	258355980	21096	51.88	12510	12510	12080	16230	8750	12490	12246.58	20.07	0	849	12936	12712	12406	12182	11876	12825	12295	47	3740	500	8740	10	1	9444600	1162	16.25	2.22	12	0.22	757.00	5543.00	17640	20230613	-30.27	6750	20221013	82.22	17640	-30.27	20230613	8050	52.80	20230103	17640	-30.27	20230613	6750	82.22	20221013	1.27	N	263860	500	47 억		1895993	N	N	0	N	00	N
139	20230807	150904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12190	-300	5	-2.40	224572210	18334	45.09	12510	12510	12080	16230	8750	12490	12248.95	20.07	0	890	12936	12712	12406	12182	11876	12825	12295	47	3740	500	8740	10	1	9444600	1151	16.10	2.20	12	0.19	757.00	5543.00	17640	20230613	-30.90	6750	20221013	80.59	17640	-30.90	20230613	8050	51.43	20230103	17640	-30.90	20230613	6750	80.59	20221013	1.27	N	263860	500	47 억		1895993	N	N	0	N	00	N
140	20230807	140908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12350	-140	5	-1.12	163858970	13370	32.88	12510	12510	12080	16230	8750	12490	12255.72	20.07	0	-1128	12936	12712	12406	12182	11876	12825	12295	47	3740	500	8740	10	1	9444600	1166	16.31	2.23	12	0.14	757.00	5543.00	17640	20230613	-29.99	6750	20221013	82.96	17640	-29.99	20230613	8050	53.42	20230103	17640	-29.99	20230613	6750	82.96	20221013	1.27	N	263860	500	47 억		1895993	N	N	0	N	00	N
141	20230807	130859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12250	-240	5	-1.92	125603990	10273	25.26	12510	12510	12080	16230	8750	12490	12226.61	20.07	0	-587	12936	12712	12406	12182	11876	12825	12295	47	3740	500	8740	10	1	9444600	1157	16.18	2.21	12	0.11	757.00	5543.00	17640	20230613	-30.56	6750	20221013	81.48	17640	-30.56	20230613	8050	52.17	20230103	17640	-30.56	20230613	6750	81.48	20221013	1.27	N	263860	500	47 억		1895993	N	N	0	N	00	N
142	20230807	120858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12250	-240	5	-1.92	106103160	8682	21.35	12510	12510	12080	16230	8750	12490	12221.05	20.07	0	-708	12936	12712	12406	12182	11876	12825	12295	47	3740	500	8740	10	1	9444600	1157	16.18	2.21	12	0.09	757.00	5543.00	17640	20230613	-30.56	6750	20221013	81.48	17640	-30.56	20230613	8050	52.17	20230103	17640	-30.56	20230613	6750	81.48	20221013	1.27	N	263860	500	47 억		1895993	N	N	0	N	00	N
143	20230807	110850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12280	-210	5	-1.68	89834810	7358	18.10	12510	12510	12080	16230	8750	12490	12209.13	20.07	0	-1130	12936	12712	12406	12182	11876	12825	12295	47	3740	500	8740	10	1	9444600	1160	16.22	2.22	12	0.08	757.00	5543.00	17640	20230613	-30.39	6750	20221013	81.93	17640	-30.39	20230613	8050	52.55	20230103	17640	-30.39	20230613	6750	81.93	20221013	1.27	N	263860	500	47 억		1895993	N	N	0	N	00	N
144	20230807	100903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12270	-220	5	-1.76	75815000	6219	15.29	12510	12510	12080	16230	8750	12490	12190.87	20.07	0	-1283	12936	12712	12406	12182	11876	12825	12295	47	3740	500	8740	10	1	9444600	1159	16.21	2.21	12	0.07	757.00	5543.00	17640	20230613	-30.44	6750	20221013	81.78	17640	-30.44	20230613	8050	52.42	20230103	17640	-30.44	20230613	6750	81.78	20221013	1.27	N	263860	500	47 억		1895993	N	N	0	N	00	N
145	20230807	090859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12220	-270	5	-2.16	18277400	1487	3.66	12510	12510	12100	16230	8750	12490	12291.46	20.07	0	-87	12936	12712	12406	12182	11876	12825	12295	47	3740	500	8740	10	1	9444600	1154	16.14	2.20	12	0.02	757.00	5543.00	17640	20230613	-30.73	6750	20221013	81.04	17640	-30.73	20230613	8050	51.80	20230103	17640	-30.73	20230613	6750	81.04	20221013	1.27	N	263860	500	47 억		1895993	N	N	0	N	00	N
146	20230804	160853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12490	190	2	1.54	504300920	40486	55.01	12100	12630	12100	15990	8610	12300	12456.23	20.03	0	3424	13126	12712	12256	11842	11386	12485	11615	47	3690	500	8610	10	1	9444600	1180	16.50	2.25	12	0.43	757.00	5543.00	17640	20230613	-29.20	6750	20221013	85.04	17640	-29.20	20230613	8050	55.16	20230103	17640	-29.20	20230613	6750	85.04	20221013	1.18	N	263860	500	47 억		1891316	N	N	0	N	00	N
147	20230804	150852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12470	170	2	1.38	482548470	38742	52.64	12100	12630	12100	15990	8610	12300	12455.50	20.03	0	3332	13126	12712	12256	11842	11386	12485	11615	47	3690	500	8610	10	1	9444600	1178	16.47	2.25	12	0.41	757.00	5543.00	17640	20230613	-29.31	6750	20221013	84.74	17640	-29.31	20230613	8050	54.91	20230103	17640	-29.31	20230613	6750	84.74	20221013	1.18	N	263860	500	47 억		1891316	N	N	0	N	00	N
148	20230804	140906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12520	220	2	1.79	458211760	36792	49.99	12100	12630	12100	15990	8610	12300	12454.18	20.03	0	3056	13126	12712	12256	11842	11386	12485	11615	47	3690	500	8610	10	1	9444600	1182	16.54	2.26	12	0.39	757.00	5543.00	17640	20230613	-29.02	6750	20221013	85.48	17640	-29.02	20230613	8050	55.53	20230103	17640	-29.02	20230613	6750	85.48	20221013	1.18	N	263860	500	47 억		1891316	N	N	0	N	00	N
149	20230804	130850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12390	90	2	0.73	384848230	30886	41.97	12100	12630	12100	15990	8610	12300	12460.36	20.03	0	943	13126	12712	12256	11842	11386	12485	11615	47	3690	500	8610	10	1	9444600	1170	16.37	2.24	12	0.33	757.00	5543.00	17640	20230613	-29.76	6750	20221013	83.56	17640	-29.76	20230613	8050	53.91	20230103	17640	-29.76	20230613	6750	83.56	20221013	1.18	N	263860	500	47 억		1891316	N	N	0	N	00	N
150	20230804	120847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12350	50	2	0.41	338715910	27138	36.87	12100	12630	12100	15990	8610	12300	12481.35	20.03	0	2964	13126	12712	12256	11842	11386	12485	11615	47	3690	500	8610	10	1	9444600	1166	16.31	2.23	12	0.29	757.00	5543.00	17640	20230613	-29.99	6750	20221013	82.96	17640	-29.99	20230613	8050	53.42	20230103	17640	-29.99	20230613	6750	82.96	20221013	1.18	N	263860	500	47 억		1891316	N	N	0	N	00	N
151	20230804	110858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12570	270	2	2.20	279997080	22414	30.46	12100	12630	12100	15990	8610	12300	12492.20	20.03	0	4511	13126	12712	12256	11842	11386	12485	11615	47	3690	500	8610	10	1	9444600	1187	16.61	2.27	12	0.24	757.00	5543.00	17640	20230613	-28.74	6750	20221013	86.22	17640	-28.74	20230613	8050	56.15	20230103	17640	-28.74	20230613	6750	86.22	20221013	1.18	N	263860	500	47 억		1891316	N	N	0	N	00	N
152	20230804	100842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12580	280	2	2.28	171605270	13796	18.75	12100	12590	12100	15990	8610	12300	12438.93	20.03	0	5101	13126	12712	12256	11842	11386	12485	11615	47	3690	500	8610	10	1	9444600	1188	16.62	2.27	12	0.15	757.00	5543.00	17640	20230613	-28.68	6750	20221013	86.37	17640	-28.68	20230613	8050	56.27	20230103	17640	-28.68	20230613	6750	86.37	20221013	1.18	N	263860	500	47 억		1891316	N	N	0	N	00	N
153	20230804	090843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12370	70	2	0.57	30182260	2476	3.36	12100	12380	12100	15990	8610	12300	12189.21	20.03	0	15	13126	12712	12256	11842	11386	12485	11615	47	3690	500	8610	10	1	9444600	1168	16.34	2.23	12	0.03	757.00	5543.00	17640	20230613	-29.88	6750	20221013	83.26	17640	-29.88	20230613	8050	53.66	20230103	17640	-29.88	20230613	6750	83.26	20221013	1.18	N	263860	500	47 억		1891316	N	N	0	N	00	N
154	20230803	160844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12300	-370	5	-2.92	883229490	73105	55.76	12500	12670	11800	16470	8870	12670	12081.46	20.02	0	684	14310	13490	13080	12260	11850	13285	12055	47	3800	500	8860	10	1	9444600	1162	16.25	2.22	12	0.77	757.00	5543.00	17640	20230613	-30.27	6750	20221013	82.22	17640	-30.27	20230613	8050	52.80	20230103	17640	-30.27	20230613	6750	82.22	20221013	1.10	N	263860	500	47 억		1890630	N	N	0	N	00	N
155	20230803	150851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12270	-400	5	-3.16	872523290	72234	55.10	12500	12670	11800	16470	8870	12670	12079.00	20.02	0	905	14310	13490	13080	12260	11850	13285	12055	47	3800	500	8860	10	1	9444600	1159	16.21	2.21	12	0.76	757.00	5543.00	17640	20230613	-30.44	6750	20221013	81.78	17640	-30.44	20230613	8050	52.42	20230103	17640	-30.44	20230613	6750	81.78	20221013	1.10	N	263860	500	47 억		1890630	N	N	0	N	00	N
156	20230803	140843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12330	-340	5	-2.68	818752010	67839	51.75	12500	12670	11800	16470	8870	12670	12068.91	20.02	0	-573	14310	13490	13080	12260	11850	13285	12055	47	3800	500	8860	10	1	9444600	1165	16.29	2.22	12	0.72	757.00	5543.00	17640	20230613	-30.10	6750	20221013	82.67	17640	-30.10	20230613	8050	53.17	20230103	17640	-30.10	20230613	6750	82.67	20221013	1.10	N	263860	500	47 억		1890630	N	N	0	N	00	N
157	20230803	130846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12240	-430	5	-3.39	786532050	65216	49.75	12500	12670	11800	16470	8870	12670	12060.28	20.02	0	203	14310	13490	13080	12260	11850	13285	12055	47	3800	500	8860	10	1	9444600	1156	16.17	2.21	12	0.69	757.00	5543.00	17640	20230613	-30.61	6750	20221013	81.33	17640	-30.61	20230613	8050	52.05	20230103	17640	-30.61	20230613	6750	81.33	20221013	1.10	N	263860	500	47 억		1890630	N	N	0	N	00	N
158	20230803	120850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12000	-670	5	-5.29	678048360	56260	42.91	12500	12670	11800	16470	8870	12670	12051.89	20.02	0	-729	14310	13490	13080	12260	11850	13285	12055	47	3800	500	8860	10	1	9444600	1133	15.85	2.16	12	0.60	757.00	5543.00	17640	20230613	-31.97	6750	20221013	77.78	17640	-31.97	20230613	8050	49.07	20230103	17640	-31.97	20230613	6750	77.78	20221013	1.10	N	263860	500	47 억		1890630	N	N	0	N	00	N
159	20230803	110839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11950	-720	5	-5.68	571256730	47295	36.08	12500	12670	11800	16470	8870	12670	12078.40	20.02	0	426	14310	13490	13080	12260	11850	13285	12055	47	3800	500	8860	10	1	9444600	1129	15.79	2.16	12	0.50	757.00	5543.00	17640	20230613	-32.26	6750	20221013	77.04	17640	-32.26	20230613	8050	48.45	20230103	17640	-32.26	20230613	6750	77.04	20221013	1.10	N	263860	500	47 억		1890630	N	N	0	N	00	N
160	20230803	100838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12360	-310	5	-2.45	209730720	17044	13.00	12500	12670	12100	16470	8870	12670	12304.93	20.02	0	1600	14310	13490	13080	12260	11850	13285	12055	47	3800	500	8860	10	1	9444600	1167	16.33	2.23	12	0.18	757.00	5543.00	17640	20230613	-29.93	6750	20221013	83.11	17640	-29.93	20230613	8050	53.54	20230103	17640	-29.93	20230613	6750	83.11	20221013	1.10	N	263860	500	47 억		1890630	N	N	0	N	00	N
161	20230803	090839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12380	-290	5	-2.29	64702550	5211	3.97	12500	12670	12240	16470	8870	12670	12415.80	20.02	0	22	14310	13490	13080	12260	11850	13285	12055	47	3800	500	8860	10	1	9444600	1169	16.35	2.23	12	0.06	757.00	5543.00	17640	20230613	-29.82	6750	20221013	83.41	17640	-29.82	20230613	8050	53.79	20230103	17640	-29.82	20230613	6750	83.41	20221013	1.10	N	263860	500	47 억		1890630	N	N	0	N	00	N
162	20230802	160845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12670	-530	5	-4.02	1741517240	130871	327.01	13200	13900	12670	17160	9240	13200	13307.67	20.09	0	-5987	13513	13356	13183	13026	12853	13365	13035	47	3960	500	9240	10	1	9444600	1197	16.74	2.29	12	1.39	757.00	5543.00	17640	20230613	-28.17	6750	20221013	87.70	17640	-28.17	20230613	8050	57.39	20230103	17640	-28.17	20230613	6750	87.70	20221013	1.06	N	263860	500	47 억		1897133	N	N	0	N	00	N
163	20230802	150856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12750	-450	5	-3.41	1698431970	127477	318.53	13200	13900	12680	17160	9240	13200	13323.44	20.09	0	-5653	13513	13356	13183	13026	12853	13365	13035	47	3960	500	9240	10	1	9444600	1204	16.84	2.30	12	1.35	757.00	5543.00	17640	20230613	-27.72	6750	20221013	88.89	17640	-27.72	20230613	8050	58.39	20230103	17640	-27.72	20230613	6750	88.89	20221013	1.06	N	263860	500	47 억		1897133	N	N	0	N	00	N
164	20230802	140845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12770	-430	5	-3.26	1609901680	120537	301.19	13200	13900	12680	17160	9240	13200	13356.08	20.09	0	-4435	13513	13356	13183	13026	12853	13365	13035	47	3960	500	9240	10	1	9444600	1206	16.87	2.30	12	1.28	757.00	5543.00	17640	20230613	-27.61	6750	20221013	89.19	17640	-27.61	20230613	8050	58.63	20230103	17640	-27.61	20230613	6750	89.19	20221013	1.06	N	263860	500	47 억		1897133	N	N	0	N	00	N
165	20230802	130840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12880	-320	5	-2.42	1463318390	109053	272.50	13200	13900	12820	17160	9240	13200	13418.41	20.09	0	-1896	13513	13356	13183	13026	12853	13365	13035	47	3960	500	9240	10	1	9444600	1216	17.01	2.32	12	1.15	757.00	5543.00	17640	20230613	-26.98	6750	20221013	90.81	17640	-26.98	20230613	8050	60.00	20230103	17640	-26.98	20230613	6750	90.81	20221013	1.06	N	263860	500	47 억		1897133	N	N	0	N	00	N
166	20230802	120834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13130	-70	5	-0.53	1322042740	98157	245.27	13200	13900	13030	17160	9240	13200	13468.65	20.09	0	3764	13513	13356	13183	13026	12853	13365	13035	47	3960	500	9240	10	1	9444600	1240	17.34	2.37	12	1.04	757.00	5543.00	17640	20230613	-25.57	6750	20221013	94.52	17640	-25.57	20230613	8050	63.11	20230103	17640	-25.57	20230613	6750	94.52	20221013	1.06	N	263860	500	47 억		1897133	N	N	0	N	00	N
167	20230802	110837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13370	170	2	1.29	1041054780	76891	192.13	13200	13900	13130	17160	9240	13200	13539.36	20.09	0	10190	13513	13356	13183	13026	12853	13365	13035	47	3960	500	9240	10	1	9444600	1263	17.66	2.41	12	0.81	757.00	5543.00	17640	20230613	-24.21	6750	20221013	98.07	17640	-24.21	20230613	8050	66.09	20230103	17640	-24.21	20230613	6750	98.07	20221013	1.06	N	263860	500	47 억		1897133	N	N	0	N	00	N
168	20230802	100839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13730	530	2	4.02	551211490	41079	102.65	13200	13730	13130	17160	9240	13200	13418.33	20.09	0	17937	13513	13356	13183	13026	12853	13365	13035	47	3960	500	9240	10	1	9444600	1297	18.14	2.48	12	0.43	757.00	5543.00	17640	20230613	-22.17	6750	20221013	103.41	17640	-22.17	20230613	8050	70.56	20230103	17640	-22.17	20230613	6750	103.41	20221013	1.06	N	263860	500	47 억		1897133	N	N	0	N	00	N
169	20230802	090838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13240	40	2	0.30	19352720	1467	3.67	13200	13240	13130	17160	9240	13200	13192.04	20.09	0	-259	13513	13356	13183	13026	12853	13365	13035	47	3960	500	9240	10	1	9444600	1250	17.49	2.39	12	0.02	757.00	5543.00	17640	20230613	-24.94	6750	20221013	96.15	17640	-24.94	20230613	8050	64.47	20230103	17640	-24.94	20230613	6750	96.15	20221013	1.06	N	263860	500	47 억		1897133	N	N	0	N	00	N
170	20230801	160837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13200	20	2	0.15	516396600	39121	91.60	13200	13340	13010	17130	9230	13180	13199.98	20.08	0	413	14020	13600	13290	12870	12560	13445	12715	47	3950	500	9220	10	1	9444600	1247	17.44	2.38	12	0.41	757.00	5543.00	17640	20230613	-25.17	6750	20221013	95.56	17640	-25.17	20230613	8050	63.98	20230103	17640	-25.17	20230613	6750	95.56	20221013	1.08	N	263860	500	47 억		1896620	N	N	0	N	00	N
171	20230801	150833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13150	-30	5	-0.23	498908440	37794	88.49	13200	13340	13010	17130	9230	13180	13200.73	20.08	0	529	14020	13600	13290	12870	12560	13445	12715	47	3950	500	9220	10	1	9444600	1242	17.37	2.37	12	0.40	757.00	5543.00	17640	20230613	-25.45	6750	20221013	94.81	17640	-25.45	20230613	8050	63.35	20230103	17640	-25.45	20230613	6750	94.81	20221013	1.08	N	263860	500	47 억		1896620	N	N	0	N	00	N
172	20230801	140849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13170	-10	5	-0.08	425238360	32209	75.41	13200	13340	13010	17130	9230	13180	13202.47	20.08	0	433	14020	13600	13290	12870	12560	13445	12715	47	3950	500	9220	10	1	9444600	1244	17.40	2.38	12	0.34	757.00	5543.00	17640	20230613	-25.34	6750	20221013	95.11	17640	-25.34	20230613	8050	63.60	20230103	17640	-25.34	20230613	6750	95.11	20221013	1.08	N	263860	500	47 억		1896620	N	N	0	N	00	N
173	20230801	130830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13180	0	3	0.00	376067900	28449	66.61	13200	13340	13060	17130	9230	13180	13219.02	20.08	0	3178	14020	13600	13290	12870	12560	13445	12715	47	3950	500	9220	10	1	9444600	1245	17.41	2.38	12	0.30	757.00	5543.00	17640	20230613	-25.28	6750	20221013	95.26	17640	-25.28	20230613	8050	63.73	20230103	17640	-25.28	20230613	6750	95.26	20221013	1.08	N	263860	500	47 억		1896620	N	N	0	N	00	N
174	20230801	120830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13330	150	2	1.14	337926180	25565	59.86	13200	13340	13060	17130	9230	13180	13218.31	20.08	0	5506	14020	13600	13290	12870	12560	13445	12715	47	3950	500	9220	10	1	9444600	1259	17.61	2.40	12	0.27	757.00	5543.00	17640	20230613	-24.43	6750	20221013	97.48	17640	-24.43	20230613	8050	65.59	20230103	17640	-24.43	20230613	6750	97.48	20221013	1.08	N	263860	500	47 억		1896620	N	N	0	N	00	N
175	20230801	110827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13310	130	2	0.99	305607740	23134	54.17	13200	13320	13060	17130	9230	13180	13210.33	20.08	0	6479	14020	13600	13290	12870	12560	13445	12715	47	3950	500	9220	10	1	9444600	1257	17.58	2.40	12	0.24	757.00	5543.00	17640	20230613	-24.55	6750	20221013	97.19	17640	-24.55	20230613	8050	65.34	20230103	17640	-24.55	20230613	6750	97.19	20221013	1.08	N	263860	500	47 억		1896620	N	N	0	N	00	N
176	20230801	100832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13230	50	2	0.38	222404980	16865	39.49	13200	13310	13060	17130	9230	13180	13187.37	20.08	0	9224	14020	13600	13290	12870	12560	13445	12715	47	3950	500	9220	10	1	9444600	1250	17.48	2.39	12	0.18	757.00	5543.00	17640	20230613	-25.00	6750	20221013	96.00	17640	-25.00	20230613	8050	64.35	20230103	17640	-25.00	20230613	6750	96.00	20221013	1.08	N	263860	500	47 억		1896620	N	N	0	N	00	N
177	20230801	090825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13110	-70	5	-0.53	39624630	3014	7.06	13200	13200	13060	17130	9230	13180	13146.86	20.08	0	-170	14020	13600	13290	12870	12560	13445	12715	47	3950	500	9220	10	1	9444600	1238	17.32	2.37	12	0.03	757.00	5543.00	17640	20230613	-25.68	6750	20221013	94.22	17640	-25.68	20230613	8050	62.86	20230103	17640	-25.68	20230613	6750	94.22	20221013	1.08	N	263860	500	47 억		1896620	N	N	0	N	00	N