KissMeData/032850/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	160416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6190	-330	5	-5.06	6660133420	1041295	15.50	6470	6700	6190	8470	4570	6520	6396.95	2.07	0	140058	7733	7126	6493	5886	5253	7430	6190	83	1950	500	4820	10	1	16623293	1029	21.13	1.61	12	6.26	293.00	3850.00	8100	20230203	-23.58	4825	20221013	28.29	8100	-23.58	20230203	5400	14.63	20230726	8100	-23.58	20230203	4825	28.29	20221013	4.64	N	032850	500	83 억		344307	N	N	0	N	00	N
3	20230831	150516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	-290	5	-4.45	6374643000	995320	14.82	6470	6700	6200	8470	4570	6520	6404.52	2.07	0	130452	7733	7126	6493	5886	5253	7430	6190	83	1950	500	4820	10	1	16623293	1036	21.26	1.62	12	5.99	293.00	3850.00	8100	20230203	-23.09	4825	20221013	29.12	8100	-23.09	20230203	5400	15.37	20230726	8100	-23.09	20230203	4825	29.12	20221013	4.64	N	032850	500	83 억		344307	N	N	0	N	00	N
4	20230831	140542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6330	-190	5	-2.91	5915850440	921940	13.72	6470	6700	6200	8470	4570	6520	6416.64	2.07	0	121604	7733	7126	6493	5886	5253	7430	6190	83	1950	500	4820	10	1	16623293	1052	21.60	1.64	12	5.55	293.00	3850.00	8100	20230203	-21.85	4825	20221013	31.19	8100	-21.85	20230203	5400	17.22	20230726	8100	-21.85	20230203	4825	31.19	20221013	4.64	N	032850	500	83 억		344307	N	N	0	N	00	N
5	20230831	130527	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6290	-230	5	-3.53	5201392170	807928	12.03	6470	6700	6250	8470	4570	6520	6437.85	2.07	0	94943	7733	7126	6493	5886	5253	7430	6190	83	1950	500	4820	10	1	16623293	1046	21.47	1.63	12	4.86	293.00	3850.00	8100	20230203	-22.35	4825	20221013	30.36	8100	-22.35	20230203	5400	16.48	20230726	8100	-22.35	20230203	4825	30.36	20221013	4.64	N	032850	500	83 억		344307	N	N	0	N	00	N
6	20230831	120535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6350	-170	5	-2.61	4714057890	730570	10.88	6470	6700	6300	8470	4570	6520	6452.49	2.07	0	80064	7733	7126	6493	5886	5253	7430	6190	83	1950	500	4820	10	1	16623293	1056	21.67	1.65	12	4.39	293.00	3850.00	8100	20230203	-21.60	4825	20221013	31.61	8100	-21.60	20230203	5400	17.59	20230726	8100	-21.60	20230203	4825	31.61	20221013	4.64	N	032850	500	83 억		344307	N	N	0	N	00	N
7	20230831	110744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6380	-140	5	-2.15	4189826420	647917	9.65	6470	6700	6330	8470	4570	6520	6466.54	2.07	0	66122	7733	7126	6493	5886	5253	7430	6190	83	1950	500	4820	10	1	16623293	1061	21.77	1.66	12	3.90	293.00	3850.00	8100	20230203	-21.23	4825	20221013	32.23	8100	-21.23	20230203	5400	18.15	20230726	8100	-21.23	20230203	4825	32.23	20221013	4.64	N	032850	500	83 억		344307	N	N	0	N	00	N
8	20230831	100603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6420	-100	5	-1.53	3706209200	572116	8.52	6470	6700	6350	8470	4570	6520	6478.01	2.07	0	59047	7733	7126	6493	5886	5253	7430	6190	83	1950	500	4820	10	1	16623293	1067	21.91	1.67	12	3.44	293.00	3850.00	8100	20230203	-20.74	4825	20221013	33.06	8100	-20.74	20230203	5400	18.89	20230726	8100	-20.74	20230203	4825	33.06	20221013	4.64	N	032850	500	83 억		344307	N	N	0	N	00	N
9	20230831	090453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6480	-40	5	-0.61	673896940	104688	1.56	6470	6490	6370	8470	4570	6520	6436.50	2.07	0	13003	7733	7126	6493	5886	5253	7430	6190	83	1950	500	4820	10	1	16623293	1077	22.12	1.68	12	0.63	293.00	3850.00	8100	20230203	-20.00	4825	20221013	34.30	8100	-20.00	20230203	5400	20.00	20230726	8100	-20.00	20230203	4825	34.30	20221013	4.64	N	032850	500	83 억		344307	N	N	0	N	00	N
10	20230830	160419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6520	700	2	12.03	44608825640	6666469	10284.75	5880	7100	5860	7560	4080	5820	6691.68	3.50	0	-223361	5960	5890	5800	5730	5640	5925	5765	83	1740	500	4300	10	1	16623293	1084	22.25	1.69	12	40.10	293.00	3850.00	8100	20230203	-19.51	4825	20221013	35.13	8100	-19.51	20230203	5400	20.74	20230726	8100	-19.51	20230203	4825	35.13	20221013	4.65	N	032850	500	83 억		582525	N	N	0	N	00	N
11	20230830	150502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6370	550	2	9.45	42195954220	6296030	9713.25	5880	7100	5860	7560	4080	5820	6701.99	3.50	0	-211626	5960	5890	5800	5730	5640	5925	5765	83	1740	500	4300	10	1	16623293	1059	21.74	1.65	12	37.87	293.00	3850.00	8100	20230203	-21.36	4825	20221013	32.02	8100	-21.36	20230203	5400	17.96	20230726	8100	-21.36	20230203	4825	32.02	20221013	4.65	N	032850	500	83 억		582525	N	N	0	N	00	N
12	20230830	140532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7070	1250	2	21.48	23328419300	3512590	5419.07	5880	7070	5860	7560	4080	5820	6641.37	3.50	0	-199897	5960	5890	5800	5730	5640	5925	5765	83	1740	500	4300	10	1	16623293	1175	24.13	1.84	12	21.13	293.00	3850.00	8100	20230203	-12.72	4825	20221013	46.53	8100	-12.72	20230203	5400	30.93	20230726	8100	-12.72	20230203	4825	46.53	20221013	4.65	N	032850	500	83 억		582525	N	N	0	N	00	N
13	20230830	130516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	150	2	2.58	716053910	120150	185.36	5880	6070	5860	7560	4080	5820	5959.67	3.50	0	9246	5960	5890	5800	5730	5640	5925	5765	83	1740	500	4300	10	1	16623293	992	20.38	1.55	12	0.72	293.00	3850.00	8100	20230203	-26.30	4825	20221013	23.73	8100	-26.30	20230203	5400	10.56	20230726	8100	-26.30	20230203	4825	23.73	20221013	4.65	N	032850	500	83 억		582525	N	N	0	N	00	N
14	20230830	120529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	160	2	2.75	668565370	112203	173.10	5880	6070	5860	7560	4080	5820	5958.53	3.50	0	10852	5960	5890	5800	5730	5640	5925	5765	83	1740	500	4300	10	1	16623293	994	20.41	1.55	12	0.67	293.00	3850.00	8100	20230203	-26.17	4825	20221013	23.94	8100	-26.17	20230203	5400	10.74	20230726	8100	-26.17	20230203	4825	23.94	20221013	4.65	N	032850	500	83 억		582525	N	N	0	N	00	N
15	20230830	110742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	150	2	2.58	582787810	97829	150.93	5880	6070	5860	7560	4080	5820	5957.21	3.50	0	11742	5960	5890	5800	5730	5640	5925	5765	83	1740	500	4300	10	1	16623293	992	20.38	1.55	12	0.59	293.00	3850.00	8100	20230203	-26.30	4825	20221013	23.73	8100	-26.30	20230203	5400	10.56	20230726	8100	-26.30	20230203	4825	23.73	20221013	4.65	N	032850	500	83 억		582525	N	N	0	N	00	N
16	20230830	100551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	90	2	1.55	132289890	22413	34.58	5880	5950	5860	7560	4080	5820	5902.37	3.50	0	3327	5960	5890	5800	5730	5640	5925	5765	83	1740	500	4300	10	1	16623293	982	20.17	1.54	12	0.13	293.00	3850.00	8100	20230203	-27.04	4825	20221013	22.49	8100	-27.04	20230203	5400	9.44	20230726	8100	-27.04	20230203	4825	22.49	20221013	4.65	N	032850	500	83 억		582525	N	N	0	N	00	N
17	20230830	090449	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	80	2	1.37	38318180	6508	10.04	5880	5930	5860	7560	4080	5820	5887.86	3.50	0	845	5960	5890	5800	5730	5640	5925	5765	83	1740	500	4300	10	1	16623293	981	20.14	1.53	12	0.04	293.00	3850.00	8100	20230203	-27.16	4825	20221013	22.28	8100	-27.16	20230203	5400	9.26	20230726	8100	-27.16	20230203	4825	22.28	20221013	4.65	N	032850	500	83 억		582525	N	N	0	N	00	N
18	20230829	160414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	90	2	1.57	370393900	63674	108.27	5750	5870	5710	7440	4020	5730	5817.04	3.40	0	17478	5843	5786	5733	5676	5623	5785	5675	83	1710	500	4240	10	1	16623293	967	19.86	1.51	12	0.38	293.00	3850.00	8100	20230203	-28.15	4825	20221013	20.62	8100	-28.15	20230203	5400	7.78	20230726	8100	-28.15	20230203	4825	20.62	20221013	4.83	N	032850	500	83 억		564872	N	N	0	N	00	N
19	20230829	150505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	100	2	1.75	349686810	60125	102.23	5750	5870	5710	7440	4020	5730	5816.00	3.40	0	16651	5843	5786	5733	5676	5623	5785	5675	83	1710	500	4240	10	1	16623293	969	19.90	1.51	12	0.36	293.00	3850.00	8100	20230203	-28.02	4825	20221013	20.83	8100	-28.02	20230203	5400	7.96	20230726	8100	-28.02	20230203	4825	20.83	20221013	4.83	N	032850	500	83 억		564872	N	N	0	N	00	N
20	20230829	140543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	100	2	1.75	304732060	52430	89.15	5750	5870	5710	7440	4020	5730	5812.17	3.40	0	14480	5843	5786	5733	5676	5623	5785	5675	83	1710	500	4240	10	1	16623293	969	19.90	1.51	12	0.32	293.00	3850.00	8100	20230203	-28.02	4825	20221013	20.83	8100	-28.02	20230203	5400	7.96	20230726	8100	-28.02	20230203	4825	20.83	20221013	4.83	N	032850	500	83 억		564872	N	N	0	N	00	N
21	20230829	130521	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	120	2	2.09	274572620	47263	80.36	5750	5870	5710	7440	4020	5730	5809.46	3.40	0	14908	5843	5786	5733	5676	5623	5785	5675	83	1710	500	4240	10	1	16623293	972	19.97	1.52	12	0.28	293.00	3850.00	8100	20230203	-27.78	4825	20221013	21.24	8100	-27.78	20230203	5400	8.33	20230726	8100	-27.78	20230203	4825	21.24	20221013	4.83	N	032850	500	83 억		564872	N	N	0	N	00	N
22	20230829	120538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	130	2	2.27	250298150	43110	73.30	5750	5870	5710	7440	4020	5730	5806.03	3.40	0	14968	5843	5786	5733	5676	5623	5785	5675	83	1710	500	4240	10	1	16623293	974	20.00	1.52	12	0.26	293.00	3850.00	8100	20230203	-27.65	4825	20221013	21.45	8100	-27.65	20230203	5400	8.52	20230726	8100	-27.65	20230203	4825	21.45	20221013	4.83	N	032850	500	83 억		564872	N	N	0	N	00	N
23	20230829	110838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	100	2	1.75	201110880	34697	59.00	5750	5850	5710	7440	4020	5730	5796.20	3.40	0	13828	5843	5786	5733	5676	5623	5785	5675	83	1710	500	4240	10	1	16623293	969	19.90	1.51	12	0.21	293.00	3850.00	8100	20230203	-28.02	4825	20221013	20.83	8100	-28.02	20230203	5400	7.96	20230726	8100	-28.02	20230203	4825	20.83	20221013	4.83	N	032850	500	83 억		564872	N	N	0	N	00	N
24	20230829	100608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	80	2	1.40	104357100	18083	30.75	5750	5820	5710	7440	4020	5730	5771.01	3.40	0	8150	5843	5786	5733	5676	5623	5785	5675	83	1710	500	4240	10	1	16623293	966	19.83	1.51	12	0.11	293.00	3850.00	8100	20230203	-28.27	4825	20221013	20.41	8100	-28.27	20230203	5400	7.59	20230726	8100	-28.27	20230203	4825	20.41	20221013	4.83	N	032850	500	83 억		564872	N	N	0	N	00	N
25	20230829	090406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	30	2	0.52	17612090	3068	5.22	5750	5770	5720	7440	4020	5730	5740.58	3.40	0	508	5843	5786	5733	5676	5623	5785	5675	83	1710	500	4240	10	1	16623293	958	19.66	1.50	12	0.02	293.00	3850.00	8100	20230203	-28.89	4825	20221013	19.38	8100	-28.89	20230203	5400	6.67	20230726	8100	-28.89	20230203	4825	19.38	20221013	4.83	N	032850	500	83 억		564872	N	N	0	N	00	N
26	20230828	160404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	20	2	0.35	330602740	57745	50.73	5730	5790	5680	7420	4000	5710	5725.21	3.33	0	10653	5930	5820	5760	5650	5590	5790	5620	83	1710	500	4220	10	1	16623293	953	19.56	1.49	12	0.35	293.00	3850.00	8100	20230203	-29.26	4825	20221013	18.76	8100	-29.26	20230203	5400	6.11	20230726	8100	-29.26	20230203	4825	18.76	20221013	4.97	N	032850	500	83 억		554219	N	N	0	N	00	N
27	20230828	150408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	30	2	0.53	308826050	53947	47.40	5730	5790	5680	7420	4000	5710	5724.62	3.33	0	10534	5930	5820	5760	5650	5590	5790	5620	83	1710	500	4220	10	1	16623293	954	19.59	1.49	12	0.32	293.00	3850.00	8100	20230203	-29.14	4825	20221013	18.96	8100	-29.14	20230203	5400	6.30	20230726	8100	-29.14	20230203	4825	18.96	20221013	4.97	N	032850	500	83 억		554219	N	N	0	N	00	N
28	20230828	140407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	40	2	0.70	297130310	51906	45.60	5730	5790	5680	7420	4000	5710	5724.39	3.33	0	10375	5930	5820	5760	5650	5590	5790	5620	83	1710	500	4220	10	1	16623293	956	19.62	1.49	12	0.31	293.00	3850.00	8100	20230203	-29.01	4825	20221013	19.17	8100	-29.01	20230203	5400	6.48	20230726	8100	-29.01	20230203	4825	19.17	20221013	4.97	N	032850	500	83 억		554219	N	N	0	N	00	N
29	20230828	130412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	50	2	0.88	252777340	44156	38.79	5730	5790	5680	7420	4000	5710	5724.64	3.33	0	9911	5930	5820	5760	5650	5590	5790	5620	83	1710	500	4220	10	1	16623293	958	19.66	1.50	12	0.27	293.00	3850.00	8100	20230203	-28.89	4825	20221013	19.38	8100	-28.89	20230203	5400	6.67	20230726	8100	-28.89	20230203	4825	19.38	20221013	4.97	N	032850	500	83 억		554219	N	N	0	N	00	N
30	20230828	120409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	50	2	0.88	237092500	41425	36.39	5730	5790	5680	7420	4000	5710	5723.42	3.33	0	9438	5930	5820	5760	5650	5590	5790	5620	83	1710	500	4220	10	1	16623293	958	19.66	1.50	12	0.25	293.00	3850.00	8100	20230203	-28.89	4825	20221013	19.38	8100	-28.89	20230203	5400	6.67	20230726	8100	-28.89	20230203	4825	19.38	20221013	4.97	N	032850	500	83 억		554219	N	N	0	N	00	N
31	20230828	110406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	30	2	0.53	225154360	39347	34.57	5730	5790	5680	7420	4000	5710	5722.28	3.33	0	9024	5930	5820	5760	5650	5590	5790	5620	83	1710	500	4220	10	1	16623293	954	19.59	1.49	12	0.24	293.00	3850.00	8100	20230203	-29.14	4825	20221013	18.96	8100	-29.14	20230203	5400	6.30	20230726	8100	-29.14	20230203	4825	18.96	20221013	4.97	N	032850	500	83 억		554219	N	N	0	N	00	N
32	20230828	100402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	20	2	0.35	175587520	30677	26.95	5730	5790	5680	7420	4000	5710	5723.75	3.33	0	7834	5930	5820	5760	5650	5590	5790	5620	83	1710	500	4220	10	1	16623293	953	19.56	1.49	12	0.18	293.00	3850.00	8100	20230203	-29.26	4825	20221013	18.76	8100	-29.26	20230203	5400	6.11	20230726	8100	-29.26	20230203	4825	18.76	20221013	4.97	N	032850	500	83 억		554219	N	N	0	N	00	N
33	20230828	090408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	60	2	1.05	50710990	8827	7.76	5730	5790	5730	7420	4000	5710	5744.99	3.33	0	6209	5930	5820	5760	5650	5590	5790	5620	83	1710	500	4220	10	1	16623293	959	19.69	1.50	12	0.05	293.00	3850.00	8100	20230203	-28.77	4825	20221013	19.59	8100	-28.77	20230203	5400	6.85	20230726	8100	-28.77	20230203	4825	19.59	20221013	4.97	N	032850	500	83 억		554219	N	N	0	N	00	N
34	20230825	160405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-110	5	-1.89	646041270	112173	71.72	5780	5870	5700	7560	4080	5820	5759.74	3.16	0	29034	6006	5912	5856	5762	5706	5960	5810	83	1740	500	4300	10	1	16623293	949	19.49	1.48	12	0.67	293.00	3850.00	8100	20230203	-29.51	4825	20221013	18.34	8100	-29.51	20230203	5400	5.74	20230726	8100	-29.51	20230203	4825	18.34	20221013	4.27	N	032850	500	83 억		525185	N	N	0	N	00	N
35	20230825	150407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	-70	5	-1.20	561726270	97412	62.28	5780	5870	5700	7560	4080	5820	5766.50	3.16	0	27621	6006	5912	5856	5762	5706	5960	5810	83	1740	500	4300	10	1	16623293	956	19.62	1.49	12	0.59	293.00	3850.00	8100	20230203	-29.01	4825	20221013	19.17	8100	-29.01	20230203	5400	6.48	20230726	8100	-29.01	20230203	4825	19.17	20221013	4.27	N	032850	500	83 억		525185	N	N	0	N	00	N
36	20230825	140406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-60	5	-1.03	498587720	86402	55.24	5780	5870	5700	7560	4080	5820	5770.56	3.16	0	26500	6006	5912	5856	5762	5706	5960	5810	83	1740	500	4300	10	1	16623293	958	19.66	1.50	12	0.52	293.00	3850.00	8100	20230203	-28.89	4825	20221013	19.38	8100	-28.89	20230203	5400	6.67	20230726	8100	-28.89	20230203	4825	19.38	20221013	4.27	N	032850	500	83 억		525185	N	N	0	N	00	N
37	20230825	130405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-80	5	-1.37	460928150	79862	51.06	5780	5870	5700	7560	4080	5820	5771.56	3.16	0	26888	6006	5912	5856	5762	5706	5960	5810	83	1740	500	4300	10	1	16623293	954	19.59	1.49	12	0.48	293.00	3850.00	8100	20230203	-29.14	4825	20221013	18.96	8100	-29.14	20230203	5400	6.30	20230726	8100	-29.14	20230203	4825	18.96	20221013	4.27	N	032850	500	83 억		525185	N	N	0	N	00	N
38	20230825	120406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-50	5	-0.86	418275970	72442	46.32	5780	5870	5700	7560	4080	5820	5773.94	3.16	0	28061	6006	5912	5856	5762	5706	5960	5810	83	1740	500	4300	10	1	16623293	959	19.69	1.50	12	0.44	293.00	3850.00	8100	20230203	-28.77	4825	20221013	19.59	8100	-28.77	20230203	5400	6.85	20230726	8100	-28.77	20230203	4825	19.59	20221013	4.27	N	032850	500	83 억		525185	N	N	0	N	00	N
39	20230825	110406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	-20	5	-0.34	232185950	40067	25.62	5780	5870	5700	7560	4080	5820	5794.94	3.16	0	5544	6006	5912	5856	5762	5706	5960	5810	83	1740	500	4300	10	1	16623293	964	19.80	1.51	12	0.24	293.00	3850.00	8100	20230203	-28.40	4825	20221013	20.21	8100	-28.40	20230203	5400	7.41	20230726	8100	-28.40	20230203	4825	20.21	20221013	4.27	N	032850	500	83 억		525185	N	N	0	N	00	N
40	20230825	100405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	-20	5	-0.34	183036680	31556	20.18	5780	5870	5700	7560	4080	5820	5800.38	3.16	0	2707	6006	5912	5856	5762	5706	5960	5810	83	1740	500	4300	10	1	16623293	964	19.80	1.51	12	0.19	293.00	3850.00	8100	20230203	-28.40	4825	20221013	20.21	8100	-28.40	20230203	5400	7.41	20230726	8100	-28.40	20230203	4825	20.21	20221013	4.27	N	032850	500	83 억		525185	N	N	0	N	00	N
41	20230825	090407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	-70	5	-1.20	31964850	5544	3.54	5780	5820	5700	7560	4080	5820	5765.67	3.16	0	-983	6006	5912	5856	5762	5706	5960	5810	83	1740	500	4300	10	1	16623293	956	19.62	1.49	12	0.03	293.00	3850.00	8100	20230203	-29.01	4825	20221013	19.17	8100	-29.01	20230203	5400	6.48	20230726	8100	-29.01	20230203	4825	19.17	20221013	4.27	N	032850	500	83 억		525185	N	N	0	N	00	N
42	20230824	160403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	-30	5	-0.51	910299290	155334	13.80	5800	5950	5800	7600	4100	5850	5860.29	3.01	0	23948	6590	6220	5970	5600	5350	6405	5785	83	1750	500	4320	10	1	16623293	967	19.86	1.51	12	0.93	293.00	3850.00	8100	20230203	-28.15	4825	20221013	20.62	8100	-28.15	20230203	5400	7.78	20230726	8100	-28.15	20230203	4825	20.62	20221013	4.26	N	032850	500	83 억		501160	N	N	0	N	00	N
43	20230824	150401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	-40	5	-0.68	841595070	143511	12.75	5800	5950	5800	7600	4100	5850	5864.34	3.01	0	23891	6590	6220	5970	5600	5350	6405	5785	83	1750	500	4320	10	1	16623293	966	19.83	1.51	12	0.86	293.00	3850.00	8100	20230203	-28.27	4825	20221013	20.41	8100	-28.27	20230203	5400	7.59	20230726	8100	-28.27	20230203	4825	20.41	20221013	4.26	N	032850	500	83 억		501160	N	N	0	N	00	N
44	20230824	140403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	0	3	0.00	735071510	125211	11.12	5800	5950	5800	7600	4100	5850	5870.68	3.01	0	22771	6590	6220	5970	5600	5350	6405	5785	83	1750	500	4320	10	1	16623293	972	19.97	1.52	12	0.75	293.00	3850.00	8100	20230203	-27.78	4825	20221013	21.24	8100	-27.78	20230203	5400	8.33	20230726	8100	-27.78	20230203	4825	21.24	20221013	4.26	N	032850	500	83 억		501160	N	N	0	N	00	N
45	20230824	130405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	90	2	1.54	616079990	104931	9.32	5800	5950	5800	7600	4100	5850	5871.31	3.01	0	20045	6590	6220	5970	5600	5350	6405	5785	83	1750	500	4320	10	1	16623293	987	20.27	1.54	12	0.63	293.00	3850.00	8100	20230203	-26.67	4825	20221013	23.11	8100	-26.67	20230203	5400	10.00	20230726	8100	-26.67	20230203	4825	23.11	20221013	4.26	N	032850	500	83 억		501160	N	N	0	N	00	N
46	20230824	120405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	40	2	0.68	455695470	77601	6.89	5800	5930	5800	7600	4100	5850	5872.32	3.01	0	6276	6590	6220	5970	5600	5350	6405	5785	83	1750	500	4320	10	1	16623293	979	20.10	1.53	12	0.47	293.00	3850.00	8100	20230203	-27.28	4825	20221013	22.07	8100	-27.28	20230203	5400	9.07	20230726	8100	-27.28	20230203	4825	22.07	20221013	4.26	N	032850	500	83 억		501160	N	N	0	N	00	N
47	20230824	110404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	70	2	1.20	393643620	67083	5.96	5800	5920	5800	7600	4100	5850	5868.04	3.01	0	6022	6590	6220	5970	5600	5350	6405	5785	83	1750	500	4320	10	1	16623293	984	20.20	1.54	12	0.40	293.00	3850.00	8100	20230203	-26.91	4825	20221013	22.69	8100	-26.91	20230203	5400	9.63	20230726	8100	-26.91	20230203	4825	22.69	20221013	4.26	N	032850	500	83 억		501160	N	N	0	N	00	N
48	20230824	100402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	40	2	0.68	256985060	43853	3.89	5800	5920	5800	7600	4100	5850	5860.17	3.01	0	4036	6590	6220	5970	5600	5350	6405	5785	83	1750	500	4320	10	1	16623293	979	20.10	1.53	12	0.26	293.00	3850.00	8100	20230203	-27.28	4825	20221013	22.07	8100	-27.28	20230203	5400	9.07	20230726	8100	-27.28	20230203	4825	22.07	20221013	4.26	N	032850	500	83 억		501160	N	N	0	N	00	N
49	20230824	090404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	0	3	0.00	65881290	11316	1.01	5800	5880	5800	7600	4100	5850	5821.69	3.01	0	1157	6590	6220	5970	5600	5350	6405	5785	83	1750	500	4320	10	1	16623293	972	19.97	1.52	12	0.07	293.00	3850.00	8100	20230203	-27.78	4825	20221013	21.24	8100	-27.78	20230203	5400	8.33	20230726	8100	-27.78	20230203	4825	21.24	20221013	4.26	N	032850	500	83 억		501160	N	N	0	N	00	N
50	20230823	160400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	170	2	2.99	6812404080	1121063	3100.46	5770	6340	5720	7380	3980	5680	6076.91	3.96	0	-156220	5766	5722	5666	5622	5566	5745	5645	83	1700	500	4200	10	1	16623293	972	19.97	1.52	12	6.74	293.00	3850.00	8100	20230203	-27.78	4825	20221013	21.24	8100	-27.78	20230203	5400	8.33	20230726	8100	-27.78	20230203	4825	21.24	20221013	4.24	N	032850	500	83 억		657644	N	N	0	N	00	N
51	20230823	150402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	150	2	2.64	6654060050	1093907	3025.35	5770	6340	5720	7380	3980	5680	6082.95	3.96	0	-157088	5766	5722	5666	5622	5566	5745	5645	83	1700	500	4200	10	1	16623293	969	19.90	1.51	12	6.58	293.00	3850.00	8100	20230203	-28.02	4825	20221013	20.83	8100	-28.02	20230203	5400	7.96	20230726	8100	-28.02	20230203	4825	20.83	20221013	4.24	N	032850	500	83 억		657644	N	N	0	N	00	N
52	20230823	140404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	160	2	2.82	6477615480	1063781	2942.03	5770	6340	5720	7380	3980	5680	6089.35	3.96	0	-162375	5766	5722	5666	5622	5566	5745	5645	83	1700	500	4200	10	1	16623293	971	19.93	1.52	12	6.40	293.00	3850.00	8100	20230203	-27.90	4825	20221013	21.04	8100	-27.90	20230203	5400	8.15	20230726	8100	-27.90	20230203	4825	21.04	20221013	4.24	N	032850	500	83 억		657644	N	N	0	N	00	N
53	20230823	130402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	170	2	2.99	6315984100	1036154	2865.63	5770	6340	5720	7380	3980	5680	6095.72	3.96	0	-154509	5766	5722	5666	5622	5566	5745	5645	83	1700	500	4200	10	1	16623293	972	19.97	1.52	12	6.23	293.00	3850.00	8100	20230203	-27.78	4825	20221013	21.24	8100	-27.78	20230203	5400	8.33	20230726	8100	-27.78	20230203	4825	21.24	20221013	4.24	N	032850	500	83 억		657644	N	N	0	N	00	N
54	20230823	120404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	160	2	2.82	6151594760	1007959	2787.65	5770	6340	5720	7380	3980	5680	6103.15	3.96	0	-147125	5766	5722	5666	5622	5566	5745	5645	83	1700	500	4200	10	1	16623293	971	19.93	1.52	12	6.06	293.00	3850.00	8100	20230203	-27.90	4825	20221013	21.04	8100	-27.90	20230203	5400	8.15	20230726	8100	-27.90	20230203	4825	21.04	20221013	4.24	N	032850	500	83 억		657644	N	N	0	N	00	N
55	20230823	110402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	160	2	2.82	6033472980	987729	2731.70	5770	6340	5720	7380	3980	5680	6108.56	3.96	0	-140927	5766	5722	5666	5622	5566	5745	5645	83	1700	500	4200	10	1	16623293	971	19.93	1.52	12	5.94	293.00	3850.00	8100	20230203	-27.90	4825	20221013	21.04	8100	-27.90	20230203	5400	8.15	20230726	8100	-27.90	20230203	4825	21.04	20221013	4.24	N	032850	500	83 억		657644	N	N	0	N	00	N
56	20230823	100401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	210	2	3.70	5625875190	918250	2539.55	5770	6340	5720	7380	3980	5680	6126.88	3.96	0	-136696	5766	5722	5666	5622	5566	5745	5645	83	1700	500	4200	10	1	16623293	979	20.10	1.53	12	5.52	293.00	3850.00	8100	20230203	-27.28	4825	20221013	22.07	8100	-27.28	20230203	5400	9.07	20230726	8100	-27.28	20230203	4825	22.07	20221013	4.24	N	032850	500	83 억		657644	N	N	0	N	00	N
57	20230823	090405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	160	2	2.82	184264620	31661	87.56	5770	5860	5720	7380	3980	5680	5821.26	3.96	0	-4425	5766	5722	5666	5622	5566	5745	5645	83	1700	500	4200	10	1	16623293	971	19.93	1.52	12	0.19	293.00	3850.00	8100	20230203	-27.90	4825	20221013	21.04	8100	-27.90	20230203	5400	8.15	20230726	8100	-27.90	20230203	4825	21.04	20221013	4.24	N	032850	500	83 억		657644	N	N	0	N	00	N
58	20230822	160359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	30	2	0.53	204492600	36158	38.50	5650	5710	5610	7340	3960	5650	5655.42	4.00	0	-6855	5923	5786	5693	5556	5463	5855	5625	83	1690	500	4180	10	1	16623293	944	19.39	1.48	12	0.22	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	4.26	N	032850	500	83 억		664499	N	N	0	N	00	N
59	20230822	150359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	10	2	0.18	163048790	28835	30.70	5650	5710	5620	7340	3960	5650	5654.54	4.00	0	-5422	5923	5786	5693	5556	5463	5855	5625	83	1690	500	4180	10	1	16623293	941	19.32	1.47	12	0.17	293.00	3850.00	8100	20230203	-30.12	4825	20221013	17.31	8100	-30.12	20230203	5400	4.81	20230726	8100	-30.12	20230203	4825	17.31	20221013	4.26	N	032850	500	83 억		664499	N	N	0	N	00	N
60	20230822	140404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-10	5	-0.18	120494200	21287	22.66	5650	5710	5620	7340	3960	5650	5660.46	4.00	0	-3070	5923	5786	5693	5556	5463	5855	5625	83	1690	500	4180	10	1	16623293	938	19.25	1.46	12	0.13	293.00	3850.00	8100	20230203	-30.37	4825	20221013	16.89	8100	-30.37	20230203	5400	4.44	20230726	8100	-30.37	20230203	4825	16.89	20221013	4.26	N	032850	500	83 억		664499	N	N	0	N	00	N
61	20230822	130400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	20	2	0.35	101573180	17937	19.10	5650	5710	5620	7340	3960	5650	5662.77	4.00	0	-2126	5923	5786	5693	5556	5463	5855	5625	83	1690	500	4180	10	1	16623293	943	19.35	1.47	12	0.11	293.00	3850.00	8100	20230203	-30.00	4825	20221013	17.51	8100	-30.00	20230203	5400	5.00	20230726	8100	-30.00	20230203	4825	17.51	20221013	4.26	N	032850	500	83 억		664499	N	N	0	N	00	N
62	20230822	120354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	50	2	0.88	92871080	16400	17.46	5650	5710	5620	7340	3960	5650	5662.87	4.00	0	-2453	5923	5786	5693	5556	5463	5855	5625	83	1690	500	4180	10	1	16623293	948	19.45	1.48	12	0.10	293.00	3850.00	8100	20230203	-29.63	4825	20221013	18.13	8100	-29.63	20230203	5400	5.56	20230726	8100	-29.63	20230203	4825	18.13	20221013	4.26	N	032850	500	83 억		664499	N	N	0	N	00	N
63	20230822	110358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	20	2	0.35	77263220	13650	14.53	5650	5710	5620	7340	3960	5650	5660.31	4.00	0	-2241	5923	5786	5693	5556	5463	5855	5625	83	1690	500	4180	10	1	16623293	943	19.35	1.47	12	0.08	293.00	3850.00	8100	20230203	-30.00	4825	20221013	17.51	8100	-30.00	20230203	5400	5.00	20230726	8100	-30.00	20230203	4825	17.51	20221013	4.26	N	032850	500	83 억		664499	N	N	0	N	00	N
64	20230822	100358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	50	2	0.88	67865000	12001	12.78	5650	5700	5620	7340	3960	5650	5654.95	4.00	0	-1861	5923	5786	5693	5556	5463	5855	5625	83	1690	500	4180	10	1	16623293	948	19.45	1.48	12	0.07	293.00	3850.00	8100	20230203	-29.63	4825	20221013	18.13	8100	-29.63	20230203	5400	5.56	20230726	8100	-29.63	20230203	4825	18.13	20221013	4.26	N	032850	500	83 억		664499	N	N	0	N	00	N
65	20230822	090359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	30	2	0.53	5801400	1024	1.09	5650	5690	5650	7340	3960	5650	5665.43	4.00	0	-195	5923	5786	5693	5556	5463	5855	5625	83	1690	500	4180	10	1	16623293	944	19.39	1.48	12	0.01	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	4.26	N	032850	500	83 억		664499	N	N	0	N	00	N
66	20230821	160359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	70	2	1.25	531596430	93105	161.60	5640	5830	5600	7250	3910	5580	5709.66	3.98	0	2977	5740	5660	5560	5480	5380	5700	5520	83	1670	500	4120	10	1	16623293	939	19.28	1.47	12	0.56	293.00	3850.00	8100	20230203	-30.25	4825	20221013	17.10	8100	-30.25	20230203	5400	4.63	20230726	8100	-30.25	20230203	4825	17.10	20221013	4.28	N	032850	500	83 억		661786	N	N	8	N	00	N
67	20230821	150400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	100	2	1.79	518487530	90785	157.57	5640	5830	5600	7250	3910	5580	5711.16	3.98	0	3102	5740	5660	5560	5480	5380	5700	5520	83	1670	500	4120	10	1	16623293	944	19.39	1.48	12	0.55	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	4.28	N	032850	500	83 억		661786	N	N	8	N	00	N
68	20230821	140402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	130	2	2.33	457469610	80033	138.91	5640	5830	5600	7250	3910	5580	5716.01	3.98	0	1951	5740	5660	5560	5480	5380	5700	5520	83	1670	500	4120	10	1	16623293	949	19.49	1.48	12	0.48	293.00	3850.00	8100	20230203	-29.51	4825	20221013	18.34	8100	-29.51	20230203	5400	5.74	20230726	8100	-29.51	20230203	4825	18.34	20221013	4.28	N	032850	500	83 억		661786	N	N	8	N	00	N
69	20230821	130402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	100	2	1.79	156992140	27679	48.04	5640	5720	5600	7250	3910	5580	5671.89	3.98	0	4122	5740	5660	5560	5480	5380	5700	5520	83	1670	500	4120	10	1	16623293	944	19.39	1.48	12	0.17	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	4.28	N	032850	500	83 억		661786	N	N	8	N	00	N
70	20230821	120401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	100	2	1.79	146525640	25836	44.84	5640	5720	5600	7250	3910	5580	5671.37	3.98	0	3905	5740	5660	5560	5480	5380	5700	5520	83	1670	500	4120	10	1	16623293	944	19.39	1.48	12	0.16	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	4.28	N	032850	500	83 억		661786	N	N	8	N	00	N
71	20230821	110401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	110	2	1.97	131408370	23176	40.23	5640	5720	5600	7250	3910	5580	5670.02	3.98	0	3059	5740	5660	5560	5480	5380	5700	5520	83	1670	500	4120	10	1	16623293	946	19.42	1.48	12	0.14	293.00	3850.00	8100	20230203	-29.75	4825	20221013	17.93	8100	-29.75	20230203	5400	5.37	20230726	8100	-29.75	20230203	4825	17.93	20221013	4.28	N	032850	500	83 억		661786	N	N	8	N	00	N
72	20230821	100400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	100	2	1.79	64677360	11430	19.84	5640	5700	5600	7250	3910	5580	5658.56	3.98	0	-1431	5740	5660	5560	5480	5380	5700	5520	83	1670	500	4120	10	1	16623293	944	19.39	1.48	12	0.07	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	4.28	N	032850	500	83 억		661786	N	N	8	N	00	N
73	20230821	090404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	90	2	1.61	23855460	4202	7.29	5640	5700	5620	7250	3910	5580	5677.17	3.98	0	-1665	5740	5660	5560	5480	5380	5700	5520	83	1670	500	4120	10	1	16623293	943	19.35	1.47	12	0.03	293.00	3850.00	8100	20230203	-30.00	4825	20221013	17.51	8100	-30.00	20230203	5400	5.00	20230726	8100	-30.00	20230203	4825	17.51	20221013	4.28	N	032850	500	83 억		661786	N	N	8	N	00	N
74	20230818	160359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	10	2	0.18	317499560	57170	57.44	5480	5640	5460	7240	3900	5570	5553.56	3.96	0	3995	5710	5640	5550	5480	5390	5675	5515	83	1670	500	4120	10	1	16623293	928	19.04	1.45	12	0.34	293.00	3850.00	8100	20230203	-31.11	4825	20221013	15.65	8100	-31.11	20230203	5400	3.33	20230726	8100	-31.11	20230203	4825	15.65	20221013	4.32	N	032850	500	83 억		657791	N	N	8	N	00	N
75	20230818	150355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	20	2	0.36	303058710	54583	54.84	5480	5640	5460	7240	3900	5570	5552.25	3.96	0	3515	5710	5640	5550	5480	5390	5675	5515	83	1670	500	4120	10	1	16623293	929	19.08	1.45	12	0.33	293.00	3850.00	8100	20230203	-30.99	4825	20221013	15.85	8100	-30.99	20230203	5400	3.52	20230726	8100	-30.99	20230203	4825	15.85	20221013	4.32	N	032850	500	83 억		657791	N	N	26	N	00	N
76	20230818	140359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	10	2	0.18	273559820	49304	49.54	5480	5640	5460	7240	3900	5570	5548.43	3.96	0	4383	5710	5640	5550	5480	5390	5675	5515	83	1670	500	4120	10	1	16623293	928	19.04	1.45	12	0.30	293.00	3850.00	8100	20230203	-31.11	4825	20221013	15.65	8100	-31.11	20230203	5400	3.33	20230726	8100	-31.11	20230203	4825	15.65	20221013	4.32	N	032850	500	83 억		657791	N	N	26	N	00	N
77	20230818	130356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	20	2	0.36	219460650	39627	39.81	5480	5640	5460	7240	3900	5570	5538.16	3.96	0	5605	5710	5640	5550	5480	5390	5675	5515	83	1670	500	4120	10	1	16623293	929	19.08	1.45	12	0.24	293.00	3850.00	8100	20230203	-30.99	4825	20221013	15.85	8100	-30.99	20230203	5400	3.52	20230726	8100	-30.99	20230203	4825	15.85	20221013	4.32	N	032850	500	83 억		657791	N	N	26	N	00	N
78	20230818	120406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	0	3	0.00	180413310	32619	32.77	5480	5640	5460	7240	3900	5570	5530.93	3.96	0	348	5710	5640	5550	5480	5390	5675	5515	83	1670	500	4120	10	1	16623293	926	19.01	1.45	12	0.20	293.00	3850.00	8100	20230203	-31.23	4825	20221013	15.44	8100	-31.23	20230203	5400	3.15	20230726	8100	-31.23	20230203	4825	15.44	20221013	4.32	N	032850	500	83 억		657791	N	N	26	N	00	N
79	20230818	110357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	40	2	0.72	125556890	22774	22.88	5480	5610	5460	7240	3900	5570	5513.17	3.96	0	2683	5710	5640	5550	5480	5390	5675	5515	83	1670	500	4120	10	1	16623293	933	19.15	1.46	12	0.14	293.00	3850.00	8100	20230203	-30.74	4825	20221013	16.27	8100	-30.74	20230203	5400	3.89	20230726	8100	-30.74	20230203	4825	16.27	20221013	4.32	N	032850	500	83 억		657791	N	N	26	N	00	N
80	20230818	100359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-40	5	-0.72	89182490	16219	16.30	5480	5550	5460	7240	3900	5570	5498.64	3.96	0	516	5710	5640	5550	5480	5390	5675	5515	83	1670	500	4120	10	1	16623293	919	18.87	1.44	12	0.10	293.00	3850.00	8100	20230203	-31.73	4825	20221013	14.61	8100	-31.73	20230203	5400	2.41	20230726	8100	-31.73	20230203	4825	14.61	20221013	4.32	N	032850	500	83 억		657791	N	N	26	N	00	N
81	20230818	090359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	-60	5	-1.08	11678600	2130	2.14	5480	5510	5480	7240	3900	5570	5482.91	3.96	0	432	5710	5640	5550	5480	5390	5675	5515	83	1670	500	4120	10	1	16623293	916	18.81	1.43	12	0.01	293.00	3850.00	8100	20230203	-31.98	4825	20221013	14.20	8100	-31.98	20230203	5400	2.04	20230726	8100	-31.98	20230203	4825	14.20	20221013	4.32	N	032850	500	83 억		657791	N	N	26	N	00	N
82	20230817	160400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-30	5	-0.54	549187370	99465	51.25	5540	5620	5460	7280	3920	5600	5521.17	3.84	0	19166	5906	5752	5676	5522	5446	5715	5485	83	1680	500	4140	10	1	16623293	926	19.01	1.45	12	0.60	293.00	3850.00	8100	20230203	-31.23	4825	20221013	15.44	8100	-31.23	20230203	5400	3.15	20230726	8100	-31.23	20230203	4825	15.44	20221013	4.28	N	032850	500	83 억		638561	N	N	26	N	00	N
83	20230817	150402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-20	5	-0.36	514857670	93313	48.08	5540	5620	5460	7280	3920	5600	5517.27	3.84	0	18865	5906	5752	5676	5522	5446	5715	5485	83	1680	500	4140	10	1	16623293	928	19.04	1.45	12	0.56	293.00	3850.00	8100	20230203	-31.11	4825	20221013	15.65	8100	-31.11	20230203	5400	3.33	20230726	8100	-31.11	20230203	4825	15.65	20221013	4.28	N	032850	500	83 억		638561	N	N	22	N	00	N
84	20230817	140359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-20	5	-0.36	481507940	87353	45.01	5540	5600	5460	7280	3920	5600	5511.91	3.84	0	17215	5906	5752	5676	5522	5446	5715	5485	83	1680	500	4140	10	1	16623293	928	19.04	1.45	12	0.53	293.00	3850.00	8100	20230203	-31.11	4825	20221013	15.65	8100	-31.11	20230203	5400	3.33	20230726	8100	-31.11	20230203	4825	15.65	20221013	4.28	N	032850	500	83 억		638561	N	N	22	N	00	N
85	20230817	130356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-40	5	-0.71	432358480	78507	40.45	5540	5600	5460	7280	3920	5600	5506.90	3.84	0	12682	5906	5752	5676	5522	5446	5715	5485	83	1680	500	4140	10	1	16623293	924	18.98	1.44	12	0.47	293.00	3850.00	8100	20230203	-31.36	4825	20221013	15.23	8100	-31.36	20230203	5400	2.96	20230726	8100	-31.36	20230203	4825	15.23	20221013	4.28	N	032850	500	83 억		638561	N	N	22	N	00	N
86	20230817	120357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-60	5	-1.07	380452390	69172	35.64	5540	5600	5460	7280	3920	5600	5499.66	3.84	0	12455	5906	5752	5676	5522	5446	5715	5485	83	1680	500	4140	10	1	16623293	921	18.91	1.44	12	0.42	293.00	3850.00	8100	20230203	-31.60	4825	20221013	14.82	8100	-31.60	20230203	5400	2.59	20230726	8100	-31.60	20230203	4825	14.82	20221013	4.28	N	032850	500	83 억		638561	N	N	22	N	00	N
87	20230817	110358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	-130	5	-2.32	351650160	63944	32.95	5540	5600	5460	7280	3920	5600	5498.87	3.84	0	10717	5906	5752	5676	5522	5446	5715	5485	83	1680	500	4140	10	1	16623293	909	18.67	1.42	12	0.38	293.00	3850.00	8100	20230203	-32.47	4825	20221013	13.37	8100	-32.47	20230203	5400	1.30	20230726	8100	-32.47	20230203	4825	13.37	20221013	4.28	N	032850	500	83 억		638561	N	N	22	N	00	N
88	20230817	100357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	-90	5	-1.61	246878110	44846	23.11	5540	5600	5460	7280	3920	5600	5504.38	3.84	0	8173	5906	5752	5676	5522	5446	5715	5485	83	1680	500	4140	10	1	16623293	916	18.81	1.43	12	0.27	293.00	3850.00	8100	20230203	-31.98	4825	20221013	14.20	8100	-31.98	20230203	5400	2.04	20230726	8100	-31.98	20230203	4825	14.20	20221013	4.28	N	032850	500	83 억		638561	N	N	22	N	00	N
89	20230817	090356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-20	5	-0.36	10680260	1923	0.99	5540	5600	5540	7280	3920	5600	5545.45	3.84	0	24	5906	5752	5676	5522	5446	5715	5485	83	1680	500	4140	10	1	16623293	928	19.04	1.45	12	0.01	293.00	3850.00	8100	20230203	-31.11	4825	20221013	15.65	8100	-31.11	20230203	5400	3.33	20230726	8100	-31.11	20230203	4825	15.65	20221013	4.28	N	032850	500	83 억		638561	N	N	22	N	00	N
90	20230816	160358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-300	5	-5.08	1098449420	193752	244.19	5750	5830	5600	7670	4130	5900	5669.45	3.85	0	-1723	6060	5980	5920	5840	5780	5950	5810	83	1770	500	4360	10	1	16623293	931	19.11	1.45	12	1.17	293.00	3850.00	8100	20230203	-30.86	4825	20221013	16.06	8100	-30.86	20230203	5400	3.70	20230726	8100	-30.86	20230203	4825	16.06	20221013	4.27	N	032850	500	83 억		640287	N	N	22	N	00	N
91	20230816	150357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-290	5	-4.92	1019194200	179604	226.36	5750	5830	5600	7670	4130	5900	5674.67	3.85	0	-1098	6060	5980	5920	5840	5780	5950	5810	83	1770	500	4360	10	1	16623293	933	19.15	1.46	12	1.08	293.00	3850.00	8100	20230203	-30.74	4825	20221013	16.27	8100	-30.74	20230203	5400	3.89	20230726	8100	-30.74	20230203	4825	16.27	20221013	4.27	N	032850	500	83 억		640287	N	N	16	N	00	N
92	20230816	140357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-280	5	-4.75	947672550	166872	210.31	5750	5830	5600	7670	4130	5900	5679.03	3.85	0	-866	6060	5980	5920	5840	5780	5950	5810	83	1770	500	4360	10	1	16623293	934	19.18	1.46	12	1.00	293.00	3850.00	8100	20230203	-30.62	4825	20221013	16.48	8100	-30.62	20230203	5400	4.07	20230726	8100	-30.62	20230203	4825	16.48	20221013	4.27	N	032850	500	83 억		640287	N	N	16	N	00	N
93	20230816	130358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	-270	5	-4.58	889892640	156577	197.33	5750	5830	5600	7670	4130	5900	5683.41	3.85	0	1776	6060	5980	5920	5840	5780	5950	5810	83	1770	500	4360	10	1	16623293	936	19.22	1.46	12	0.94	293.00	3850.00	8100	20230203	-30.49	4825	20221013	16.68	8100	-30.49	20230203	5400	4.26	20230726	8100	-30.49	20230203	4825	16.68	20221013	4.27	N	032850	500	83 억		640287	N	N	16	N	00	N
94	20230816	120403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-260	5	-4.41	842178440	148086	186.63	5750	5830	5600	7670	4130	5900	5687.08	3.85	0	2754	6060	5980	5920	5840	5780	5950	5810	83	1770	500	4360	10	1	16623293	938	19.25	1.46	12	0.89	293.00	3850.00	8100	20230203	-30.37	4825	20221013	16.89	8100	-30.37	20230203	5400	4.44	20230726	8100	-30.37	20230203	4825	16.89	20221013	4.27	N	032850	500	83 억		640287	N	N	16	N	00	N
95	20230816	110359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-240	5	-4.07	680697720	119348	150.41	5750	5830	5610	7670	4130	5900	5703.46	3.85	0	563	6060	5980	5920	5840	5780	5950	5810	83	1770	500	4360	10	1	16623293	941	19.32	1.47	12	0.72	293.00	3850.00	8100	20230203	-30.12	4825	20221013	17.31	8100	-30.12	20230203	5400	4.81	20230726	8100	-30.12	20230203	4825	17.31	20221013	4.27	N	032850	500	83 억		640287	N	N	16	N	00	N
96	20230816	100356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	-230	5	-3.90	585915970	102551	129.25	5750	5830	5630	7670	4130	5900	5713.40	3.85	0	3124	6060	5980	5920	5840	5780	5950	5810	83	1770	500	4360	10	1	16623293	943	19.35	1.47	12	0.62	293.00	3850.00	8100	20230203	-30.00	4825	20221013	17.51	8100	-30.00	20230203	5400	5.00	20230726	8100	-30.00	20230203	4825	17.51	20221013	4.27	N	032850	500	83 억		640287	N	N	16	N	00	N
97	20230816	090354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-130	5	-2.20	138912820	24055	30.32	5750	5830	5750	7670	4130	5900	5774.77	3.85	0	2144	6060	5980	5920	5840	5780	5950	5810	83	1770	500	4360	10	1	16623293	959	19.69	1.50	12	0.14	293.00	3850.00	8100	20230203	-28.77	4825	20221013	19.59	8100	-28.77	20230203	5400	6.85	20230726	8100	-28.77	20230203	4825	19.59	20221013	4.27	N	032850	500	83 억		640287	N	N	16	N	00	N
98	20230814	160354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-150	5	-2.48	465669750	78765	153.43	6000	6000	5860	7860	4240	6050	5911.79	3.80	0	7766	6210	6130	6050	5970	5890	6090	5930	83	1810	500	4470	10	1	16623293	981	20.14	1.53	12	0.47	293.00	3850.00	8100	20230203	-27.16	4825	20221013	22.28	8100	-27.16	20230203	5400	9.26	20230726	8100	-27.16	20230203	4825	22.28	20221013	4.26	N	032850	500	83 억		632339	N	N	16	N	00	N
99	20230814	150352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	-160	5	-2.64	450774070	76240	148.51	6000	6000	5860	7860	4240	6050	5912.21	3.80	0	7114	6210	6130	6050	5970	5890	6090	5930	83	1810	500	4470	10	1	16623293	979	20.10	1.53	12	0.46	293.00	3850.00	8100	20230203	-27.28	4825	20221013	22.07	8100	-27.28	20230203	5400	9.07	20230726	8100	-27.28	20230203	4825	22.07	20221013	4.26	N	032850	500	83 억		632339	N	N	10	N	00	N
100	20230814	140353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	-160	5	-2.64	417735250	70634	137.59	6000	6000	5860	7860	4240	6050	5913.70	3.80	0	5794	6210	6130	6050	5970	5890	6090	5930	83	1810	500	4470	10	1	16623293	979	20.10	1.53	12	0.42	293.00	3850.00	8100	20230203	-27.28	4825	20221013	22.07	8100	-27.28	20230203	5400	9.07	20230726	8100	-27.28	20230203	4825	22.07	20221013	4.26	N	032850	500	83 억		632339	N	N	10	N	00	N
101	20230814	130352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	-140	5	-2.31	405463250	68555	133.54	6000	6000	5860	7860	4240	6050	5914.03	3.80	0	6125	6210	6130	6050	5970	5890	6090	5930	83	1810	500	4470	10	1	16623293	982	20.17	1.54	12	0.41	293.00	3850.00	8100	20230203	-27.04	4825	20221013	22.49	8100	-27.04	20230203	5400	9.44	20230726	8100	-27.04	20230203	4825	22.49	20221013	4.26	N	032850	500	83 억		632339	N	N	10	N	00	N
102	20230814	120351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	-190	5	-3.14	377619360	63851	124.38	6000	6000	5860	7860	4240	6050	5913.64	3.80	0	4204	6210	6130	6050	5970	5890	6090	5930	83	1810	500	4470	10	1	16623293	974	20.00	1.52	12	0.38	293.00	3850.00	8100	20230203	-27.65	4825	20221013	21.45	8100	-27.65	20230203	5400	8.52	20230726	8100	-27.65	20230203	4825	21.45	20221013	4.26	N	032850	500	83 억		632339	N	N	10	N	00	N
103	20230814	110351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	-120	5	-1.98	264510850	44660	87.00	6000	6000	5870	7860	4240	6050	5922.20	3.80	0	-434	6210	6130	6050	5970	5890	6090	5930	83	1810	500	4470	10	1	16623293	986	20.24	1.54	12	0.27	293.00	3850.00	8100	20230203	-26.79	4825	20221013	22.90	8100	-26.79	20230203	5400	9.81	20230726	8100	-26.79	20230203	4825	22.90	20221013	4.26	N	032850	500	83 억		632339	N	N	10	N	00	N
104	20230814	100351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-150	5	-2.48	183489510	30915	60.22	6000	6000	5900	7860	4240	6050	5934.54	3.80	0	-2426	6210	6130	6050	5970	5890	6090	5930	83	1810	500	4470	10	1	16623293	981	20.14	1.53	12	0.19	293.00	3850.00	8100	20230203	-27.16	4825	20221013	22.28	8100	-27.16	20230203	5400	9.26	20230726	8100	-27.16	20230203	4825	22.28	20221013	4.26	N	032850	500	83 억		632339	N	N	10	N	00	N
105	20230814	090351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	-80	5	-1.32	21903730	3653	7.12	6000	6000	5960	7860	4240	6050	5992.97	3.80	0	-470	6210	6130	6050	5970	5890	6090	5930	83	1810	500	4470	10	1	16623293	992	20.38	1.55	12	0.02	293.00	3850.00	8100	20230203	-26.30	4825	20221013	23.73	8100	-26.30	20230203	5400	10.56	20230726	8100	-26.30	20230203	4825	23.73	20221013	4.26	N	032850	500	83 억		632339	N	N	10	N	00	N
106	20230811	160350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	0	3	0.00	300246570	49552	101.14	6060	6130	5970	7860	4240	6050	6059.22	3.69	0	18476	6143	6096	6033	5986	5923	6065	5955	83	1810	500	4470	10	1	16623293	1006	20.65	1.57	12	0.30	293.00	3850.00	8100	20230203	-25.31	4825	20221013	25.39	8100	-25.31	20230203	5400	12.04	20230726	8100	-25.31	20230203	4825	25.39	20221013	4.41	N	032850	500	83 억		613863	N	N	10	N	00	N
107	20230811	150349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	-30	5	-0.50	286263220	47236	96.41	6060	6130	5970	7860	4240	6050	6060.28	3.69	0	18931	6143	6096	6033	5986	5923	6065	5955	83	1810	500	4470	10	1	16623293	1001	20.55	1.56	12	0.28	293.00	3850.00	8100	20230203	-25.68	4825	20221013	24.77	8100	-25.68	20230203	5400	11.48	20230726	8100	-25.68	20230203	4825	24.77	20221013	4.41	N	032850	500	83 억		613863	N	N	3	N	00	N
108	20230811	140350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	20	2	0.33	256270280	42258	86.25	6060	6130	5970	7860	4240	6050	6064.42	3.69	0	18550	6143	6096	6033	5986	5923	6065	5955	83	1810	500	4470	10	1	16623293	1009	20.72	1.58	12	0.25	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	4.41	N	032850	500	83 억		613863	N	N	3	N	00	N
109	20230811	130348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	20	2	0.33	237180450	39111	79.83	6060	6130	5970	7860	4240	6050	6064.29	3.69	0	18639	6143	6096	6033	5986	5923	6065	5955	83	1810	500	4470	10	1	16623293	1009	20.72	1.58	12	0.24	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	4.41	N	032850	500	83 억		613863	N	N	3	N	00	N
110	20230811	120347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6080	30	2	0.50	197989570	32670	66.68	6060	6130	5970	7860	4240	6050	6060.29	3.69	0	12995	6143	6096	6033	5986	5923	6065	5955	83	1810	500	4470	10	1	16623293	1011	20.75	1.58	12	0.20	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	4.41	N	032850	500	83 억		613863	N	N	3	N	00	N
111	20230811	110345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	0	3	0.00	176312720	29096	59.39	6060	6130	5970	7860	4240	6050	6059.69	3.69	0	10772	6143	6096	6033	5986	5923	6065	5955	83	1810	500	4470	10	1	16623293	1006	20.65	1.57	12	0.18	293.00	3850.00	8100	20230203	-25.31	4825	20221013	25.39	8100	-25.31	20230203	5400	12.04	20230726	8100	-25.31	20230203	4825	25.39	20221013	4.41	N	032850	500	83 억		613863	N	N	3	N	00	N
112	20230811	100344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6110	60	2	0.99	134021140	22109	45.13	6060	6130	5970	7860	4240	6050	6061.84	3.69	0	8831	6143	6096	6033	5986	5923	6065	5955	83	1810	500	4470	10	1	16623293	1016	20.85	1.59	12	0.13	293.00	3850.00	8100	20230203	-24.57	4825	20221013	26.63	8100	-24.57	20230203	5400	13.15	20230726	8100	-24.57	20230203	4825	26.63	20221013	4.41	N	032850	500	83 억		613863	N	N	3	N	00	N
113	20230811	090348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6030	-20	5	-0.33	4083770	675	1.38	6060	6090	6030	7860	4240	6050	6050.03	3.69	0	-648	6143	6096	6033	5986	5923	6065	5955	83	1810	500	4470	10	1	16623293	1002	20.58	1.57	12	0.00	293.00	3850.00	8100	20230203	-25.56	4825	20221013	24.97	8100	-25.56	20230203	5400	11.67	20230726	8100	-25.56	20230203	4825	24.97	20221013	4.41	N	032850	500	83 억		613863	N	N	3	N	00	N
114	20230810	160345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	-10	5	-0.17	294260410	48976	119.41	6060	6080	5970	7870	4250	6060	6008.25	3.60	0	15112	6220	6140	6000	5920	5780	6180	5960	83	1810	500	4480	10	1	16623293	1006	20.65	1.57	12	0.29	293.00	3850.00	8100	20230203	-25.31	4825	20221013	25.39	8100	-25.31	20230203	5400	12.04	20230726	8100	-25.31	20230203	4825	25.39	20221013	4.41	N	032850	500	83 억		598385	N	N	3	N	00	N
115	20230810	150344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	-50	5	-0.83	269744570	44903	109.48	6060	6080	5970	7870	4250	6060	6007.27	3.60	0	14244	6220	6140	6000	5920	5780	6180	5960	83	1810	500	4480	10	1	16623293	999	20.51	1.56	12	0.27	293.00	3850.00	8100	20230203	-25.80	4825	20221013	24.56	8100	-25.80	20230203	5400	11.30	20230726	8100	-25.80	20230203	4825	24.56	20221013	4.41	N	032850	500	83 억		598385	N	N	10	N	00	N
116	20230810	140344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	-50	5	-0.83	235042700	39137	95.42	6060	6080	5970	7870	4250	6060	6005.64	3.60	0	12774	6220	6140	6000	5920	5780	6180	5960	83	1810	500	4480	10	1	16623293	999	20.51	1.56	12	0.24	293.00	3850.00	8100	20230203	-25.80	4825	20221013	24.56	8100	-25.80	20230203	5400	11.30	20230726	8100	-25.80	20230203	4825	24.56	20221013	4.41	N	032850	500	83 억		598385	N	N	10	N	00	N
117	20230810	130341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	-40	5	-0.66	205980510	34308	83.65	6060	6080	5970	7870	4250	6060	6003.86	3.60	0	9904	6220	6140	6000	5920	5780	6180	5960	83	1810	500	4480	10	1	16623293	1001	20.55	1.56	12	0.21	293.00	3850.00	8100	20230203	-25.68	4825	20221013	24.77	8100	-25.68	20230203	5400	11.48	20230726	8100	-25.68	20230203	4825	24.77	20221013	4.41	N	032850	500	83 억		598385	N	N	10	N	00	N
118	20230810	120345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	10	2	0.17	134665100	22420	54.66	6060	6080	5970	7870	4250	6060	6006.47	3.60	0	5067	6220	6140	6000	5920	5780	6180	5960	83	1810	500	4480	10	1	16623293	1009	20.72	1.58	12	0.13	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	4.41	N	032850	500	83 억		598385	N	N	10	N	00	N
119	20230810	110347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	-40	5	-0.66	66762850	11116	27.10	6060	6060	5990	7870	4250	6060	6006.00	3.60	0	3203	6220	6140	6000	5920	5780	6180	5960	83	1810	500	4480	10	1	16623293	1001	20.55	1.56	12	0.07	293.00	3850.00	8100	20230203	-25.68	4825	20221013	24.77	8100	-25.68	20230203	5400	11.48	20230726	8100	-25.68	20230203	4825	24.77	20221013	4.41	N	032850	500	83 억		598385	N	N	10	N	00	N
120	20230810	100346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	-60	5	-0.99	40723100	6775	16.52	6060	6060	6000	7870	4250	6060	6010.78	3.60	0	1074	6220	6140	6000	5920	5780	6180	5960	83	1810	500	4480	10	1	16623293	997	20.48	1.56	12	0.04	293.00	3850.00	8100	20230203	-25.93	4825	20221013	24.35	8100	-25.93	20230203	5400	11.11	20230726	8100	-25.93	20230203	4825	24.35	20221013	4.41	N	032850	500	83 억		598385	N	N	10	N	00	N
121	20230810	090347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	-60	5	-0.99	10294880	1713	4.18	6060	6060	6000	7870	4250	6060	6009.80	3.60	0	-789	6220	6140	6000	5920	5780	6180	5960	83	1810	500	4480	10	1	16623293	997	20.48	1.56	12	0.01	293.00	3850.00	8100	20230203	-25.93	4825	20221013	24.35	8100	-25.93	20230203	5400	11.11	20230726	8100	-25.93	20230203	4825	24.35	20221013	4.41	N	032850	500	83 억		598385	N	N	10	N	00	N
122	20230809	160344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6060	160	2	2.71	245668540	40715	68.97	5860	6080	5860	7670	4130	5900	6033.86	3.48	0	19557	6180	6040	5950	5810	5720	5995	5765	83	1770	500	4360	10	1	16623293	1007	20.68	1.57	12	0.24	293.00	3850.00	8100	20230203	-25.19	4825	20221013	25.60	8100	-25.19	20230203	5400	12.22	20230726	8100	-25.19	20230203	4825	25.60	20221013	4.50	N	032850	500	83 억		578828	N	N	10	N	00	N
123	20230809	150341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6060	160	2	2.71	240562180	39872	67.54	5860	6080	5860	7670	4130	5900	6033.36	3.48	0	19335	6180	6040	5950	5810	5720	5995	5765	83	1770	500	4360	10	1	16623293	1007	20.68	1.57	12	0.24	293.00	3850.00	8100	20230203	-25.19	4825	20221013	25.60	8100	-25.19	20230203	5400	12.22	20230726	8100	-25.19	20230203	4825	25.60	20221013	4.50	N	032850	500	83 억		578828	N	N	92	N	00	N
124	20230809	140341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	170	2	2.88	204857520	33986	57.57	5860	6080	5860	7670	4130	5900	6027.70	3.48	0	15005	6180	6040	5950	5810	5720	5995	5765	83	1770	500	4360	10	1	16623293	1009	20.72	1.58	12	0.20	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	4.50	N	032850	500	83 억		578828	N	N	92	N	00	N
125	20230809	130348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	170	2	2.88	173154300	28762	48.72	5860	6070	5860	7670	4130	5900	6020.25	3.48	0	13502	6180	6040	5950	5810	5720	5995	5765	83	1770	500	4360	10	1	16623293	1009	20.72	1.58	12	0.17	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	4.50	N	032850	500	83 억		578828	N	N	92	N	00	N
126	20230809	120346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6040	140	2	2.37	144130150	23967	40.60	5860	6060	5860	7670	4130	5900	6013.69	3.48	0	13899	6180	6040	5950	5810	5720	5995	5765	83	1770	500	4360	10	1	16623293	1004	20.61	1.57	12	0.14	293.00	3850.00	8100	20230203	-25.43	4825	20221013	25.18	8100	-25.43	20230203	5400	11.85	20230726	8100	-25.43	20230203	4825	25.18	20221013	4.50	N	032850	500	83 억		578828	N	N	92	N	00	N
127	20230809	110344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	120	2	2.03	109933540	18307	31.01	5860	6060	5860	7670	4130	5900	6005.00	3.48	0	9225	6180	6040	5950	5810	5720	5995	5765	83	1770	500	4360	10	1	16623293	1001	20.55	1.56	12	0.11	293.00	3850.00	8100	20230203	-25.68	4825	20221013	24.77	8100	-25.68	20230203	5400	11.48	20230726	8100	-25.68	20230203	4825	24.77	20221013	4.50	N	032850	500	83 억		578828	N	N	92	N	00	N
128	20230809	100340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	90	2	1.53	22526350	3799	6.43	5860	5990	5860	7670	4130	5900	5929.55	3.48	0	95	6180	6040	5950	5810	5720	5995	5765	83	1770	500	4360	10	1	16623293	996	20.44	1.56	12	0.02	293.00	3850.00	8100	20230203	-26.05	4825	20221013	24.15	8100	-26.05	20230203	5400	10.93	20230726	8100	-26.05	20230203	4825	24.15	20221013	4.50	N	032850	500	83 억		578828	N	N	92	N	00	N
129	20230809	090341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	-40	5	-0.68	1898640	324	0.55	5860	5860	5860	7670	4130	5900	5860.00	3.48	0	72	6180	6040	5950	5810	5720	5995	5765	83	1770	500	4360	10	1	16623293	974	20.00	1.52	12	0.00	293.00	3850.00	8100	20230203	-27.65	4825	20221013	21.45	8100	-27.65	20230203	5400	8.52	20230726	8100	-27.65	20230203	4825	21.45	20221013	4.50	N	032850	500	83 억		578828	N	N	92	N	00	N
130	20230808	160347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-150	5	-2.48	351064590	58888	90.97	6050	6090	5860	7860	4240	6050	5961.53	3.55	0	-11265	6183	6116	6033	5966	5883	6150	6000	83	1810	500	4470	10	1	16623293	981	20.14	1.53	12	0.35	293.00	3850.00	8100	20230203	-27.16	4825	20221013	22.28	8100	-27.16	20230203	5400	9.26	20230726	8100	-27.16	20230203	4825	22.28	20221013	4.48	N	032850	500	83 억		590072	N	N	92	N	00	N
131	20230808	150343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	-180	5	-2.98	325126990	54484	84.17	6050	6090	5860	7860	4240	6050	5967.35	3.55	0	-12554	6183	6116	6033	5966	5883	6150	6000	83	1810	500	4470	10	1	16623293	976	20.03	1.52	12	0.33	293.00	3850.00	8100	20230203	-27.53	4825	20221013	21.66	8100	-27.53	20230203	5400	8.70	20230726	8100	-27.53	20230203	4825	21.66	20221013	4.48	N	032850	500	83 억		590072	N	N	25	N	00	N
132	20230808	140340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-100	5	-1.65	270875370	45273	69.94	6050	6090	5900	7860	4240	6050	5983.12	3.55	0	-11288	6183	6116	6033	5966	5883	6150	6000	83	1810	500	4470	10	1	16623293	989	20.31	1.55	12	0.27	293.00	3850.00	8100	20230203	-26.54	4825	20221013	23.32	8100	-26.54	20230203	5400	10.19	20230726	8100	-26.54	20230203	4825	23.32	20221013	4.48	N	032850	500	83 억		590072	N	N	25	N	00	N
133	20230808	130337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	-70	5	-1.16	191472780	31880	49.25	6050	6090	5950	7860	4240	6050	6006.01	3.55	0	-9059	6183	6116	6033	5966	5883	6150	6000	83	1810	500	4470	10	1	16623293	994	20.41	1.55	12	0.19	293.00	3850.00	8100	20230203	-26.17	4825	20221013	23.94	8100	-26.17	20230203	5400	10.74	20230726	8100	-26.17	20230203	4825	23.94	20221013	4.48	N	032850	500	83 억		590072	N	N	25	N	00	N
134	20230808	120340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	-50	5	-0.83	149283720	24807	38.32	6050	6090	5960	7860	4240	6050	6017.77	3.55	0	-6672	6183	6116	6033	5966	5883	6150	6000	83	1810	500	4470	10	1	16623293	997	20.48	1.56	12	0.15	293.00	3850.00	8100	20230203	-25.93	4825	20221013	24.35	8100	-25.93	20230203	5400	11.11	20230726	8100	-25.93	20230203	4825	24.35	20221013	4.48	N	032850	500	83 억		590072	N	N	25	N	00	N
135	20230808	110338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	-60	5	-0.99	126130290	20933	32.34	6050	6090	5990	7860	4240	6050	6025.40	3.55	0	-5155	6183	6116	6033	5966	5883	6150	6000	83	1810	500	4470	10	1	16623293	996	20.44	1.56	12	0.13	293.00	3850.00	8100	20230203	-26.05	4825	20221013	24.15	8100	-26.05	20230203	5400	10.93	20230726	8100	-26.05	20230203	4825	24.15	20221013	4.48	N	032850	500	83 억		590072	N	N	25	N	00	N
136	20230808	100343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	20	2	0.33	64633910	10722	16.56	6050	6090	5990	7860	4240	6050	6028.10	3.55	0	-659	6183	6116	6033	5966	5883	6150	6000	83	1810	500	4470	10	1	16623293	1009	20.72	1.58	12	0.06	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	4.48	N	032850	500	83 억		590072	N	N	25	N	00	N
137	20230808	090342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6080	30	2	0.50	14215310	2349	3.63	6050	6090	6020	7860	4240	6050	6051.66	3.55	0	1869	6183	6116	6033	5966	5883	6150	6000	83	1810	500	4470	10	1	16623293	1011	20.75	1.58	12	0.01	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	4.48	N	032850	500	83 억		590072	N	N	25	N	00	N
138	20230807	160340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	10	2	0.17	387882870	64323	89.93	5980	6100	5950	7850	4230	6040	6030.24	3.45	0	16434	6280	6160	6080	5960	5880	6120	5920	83	1810	500	4460	10	1	16623293	1006	20.65	1.57	12	0.39	293.00	3850.00	8100	20230203	-25.31	4825	20221013	25.39	8100	-25.31	20230203	5400	12.04	20230726	8100	-25.31	20230203	4825	25.39	20221013	4.46	N	032850	500	83 억		573638	N	N	25	N	00	N
139	20230807	150338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6040	0	3	0.00	358795610	59505	83.19	5980	6100	5950	7850	4230	6040	6029.67	3.45	0	13390	6280	6160	6080	5960	5880	6120	5920	83	1810	500	4460	10	1	16623293	1004	20.61	1.57	12	0.36	293.00	3850.00	8100	20230203	-25.43	4825	20221013	25.18	8100	-25.43	20230203	5400	11.85	20230726	8100	-25.43	20230203	4825	25.18	20221013	4.46	N	032850	500	83 억		573638	N	N	34	N	00	N
140	20230807	140341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	30	2	0.50	260979000	43234	60.44	5980	6100	5950	7850	4230	6040	6036.43	3.45	0	9128	6280	6160	6080	5960	5880	6120	5920	83	1810	500	4460	10	1	16623293	1009	20.72	1.58	12	0.26	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	4.46	N	032850	500	83 억		573638	N	N	34	N	00	N
141	20230807	130339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6090	50	2	0.83	236132490	39140	54.72	5980	6100	5950	7850	4230	6040	6033.02	3.45	0	7414	6280	6160	6080	5960	5880	6120	5920	83	1810	500	4460	10	1	16623293	1012	20.78	1.58	12	0.24	293.00	3850.00	8100	20230203	-24.81	4825	20221013	26.22	8100	-24.81	20230203	5400	12.78	20230726	8100	-24.81	20230203	4825	26.22	20221013	4.46	N	032850	500	83 억		573638	N	N	34	N	00	N
142	20230807	120338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6030	-10	5	-0.17	162101280	26948	37.68	5980	6090	5950	7850	4230	6040	6015.34	3.45	0	-1217	6280	6160	6080	5960	5880	6120	5920	83	1810	500	4460	10	1	16623293	1002	20.58	1.57	12	0.16	293.00	3850.00	8100	20230203	-25.56	4825	20221013	24.97	8100	-25.56	20230203	5400	11.67	20230726	8100	-25.56	20230203	4825	24.97	20221013	4.46	N	032850	500	83 억		573638	N	N	34	N	00	N
143	20230807	110335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6030	-10	5	-0.17	160530730	26688	37.31	5980	6090	5950	7850	4230	6040	6015.09	3.45	0	-1361	6280	6160	6080	5960	5880	6120	5920	83	1810	500	4460	10	1	16623293	1002	20.58	1.57	12	0.16	293.00	3850.00	8100	20230203	-25.56	4825	20221013	24.97	8100	-25.56	20230203	5400	11.67	20230726	8100	-25.56	20230203	4825	24.97	20221013	4.46	N	032850	500	83 억		573638	N	N	34	N	00	N
144	20230807	100339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6040	0	3	0.00	74921880	12499	17.47	5980	6090	5950	7850	4230	6040	5994.23	3.45	0	-1073	6280	6160	6080	5960	5880	6120	5920	83	1810	500	4460	10	1	16623293	1004	20.61	1.57	12	0.08	293.00	3850.00	8100	20230203	-25.43	4825	20221013	25.18	8100	-25.43	20230203	5400	11.85	20230726	8100	-25.43	20230203	4825	25.18	20221013	4.46	N	032850	500	83 억		573638	N	N	34	N	00	N
145	20230807	090339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-80	5	-1.32	29383560	4918	6.88	5980	5990	5950	7850	4230	6040	5974.70	3.45	0	-378	6280	6160	6080	5960	5880	6120	5920	83	1810	500	4460	10	1	16623293	991	20.34	1.55	12	0.03	293.00	3850.00	8100	20230203	-26.42	4825	20221013	23.52	8100	-26.42	20230203	5400	10.37	20230726	8100	-26.42	20230203	4825	23.52	20221013	4.46	N	032850	500	83 억		573638	N	N	34	N	00	N
146	20230804	160336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6040	-40	5	-0.66	433470200	71147	103.84	6080	6200	6000	7900	4260	6080	6092.60	3.48	0	-4901	6266	6172	5986	5892	5706	6220	5940	83	1820	500	4490	10	1	16623293	1004	20.61	1.57	12	0.43	293.00	3850.00	8100	20230203	-25.43	4825	20221013	25.18	8100	-25.43	20230203	5400	11.85	20230726	8100	-25.43	20230203	4825	25.18	20221013	4.50	N	032850	500	83 억		578537	N	N	34	N	00	N
147	20230804	150336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6040	-40	5	-0.66	401984180	65912	96.20	6080	6200	6010	7900	4260	6080	6098.80	3.48	0	-4478	6266	6172	5986	5892	5706	6220	5940	83	1820	500	4490	10	1	16623293	1004	20.61	1.57	12	0.40	293.00	3850.00	8100	20230203	-25.43	4825	20221013	25.18	8100	-25.43	20230203	5400	11.85	20230726	8100	-25.43	20230203	4825	25.18	20221013	4.50	N	032850	500	83 억		578537	N	N	45	N	00	N
148	20230804	140341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	-30	5	-0.49	366973160	60112	87.74	6080	6200	6010	7900	4260	6080	6104.82	3.48	0	-4624	6266	6172	5986	5892	5706	6220	5940	83	1820	500	4490	10	1	16623293	1006	20.65	1.57	12	0.36	293.00	3850.00	8100	20230203	-25.31	4825	20221013	25.39	8100	-25.31	20230203	5400	12.04	20230726	8100	-25.31	20230203	4825	25.39	20221013	4.50	N	032850	500	83 억		578537	N	N	45	N	00	N
149	20230804	130336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	-30	5	-0.49	343895830	56285	82.15	6080	6200	6010	7900	4260	6080	6109.90	3.48	0	-4669	6266	6172	5986	5892	5706	6220	5940	83	1820	500	4490	10	1	16623293	1006	20.65	1.57	12	0.34	293.00	3850.00	8100	20230203	-25.31	4825	20221013	25.39	8100	-25.31	20230203	5400	12.04	20230726	8100	-25.31	20230203	4825	25.39	20221013	4.50	N	032850	500	83 억		578537	N	N	45	N	00	N
150	20230804	120336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6080	0	3	0.00	299583480	48941	71.43	6080	6200	6020	7900	4260	6080	6121.32	3.48	0	-1838	6266	6172	5986	5892	5706	6220	5940	83	1820	500	4490	10	1	16623293	1011	20.75	1.58	12	0.29	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	4.50	N	032850	500	83 억		578537	N	N	45	N	00	N
151	20230804	110337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	-30	5	-0.49	278738080	45499	66.41	6080	6200	6020	7900	4260	6080	6126.25	3.48	0	-91	6266	6172	5986	5892	5706	6220	5940	83	1820	500	4490	10	1	16623293	1006	20.65	1.57	12	0.27	293.00	3850.00	8100	20230203	-25.31	4825	20221013	25.39	8100	-25.31	20230203	5400	12.04	20230726	8100	-25.31	20230203	4825	25.39	20221013	4.50	N	032850	500	83 억		578537	N	N	45	N	00	N
152	20230804	100334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6090	10	2	0.16	251981540	41090	59.97	6080	6200	6020	7900	4260	6080	6132.43	3.48	0	1886	6266	6172	5986	5892	5706	6220	5940	83	1820	500	4490	10	1	16623293	1012	20.78	1.58	12	0.25	293.00	3850.00	8100	20230203	-24.81	4825	20221013	26.22	8100	-24.81	20230203	5400	12.78	20230726	8100	-24.81	20230203	4825	26.22	20221013	4.50	N	032850	500	83 억		578537	N	N	45	N	00	N
153	20230804	090334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6030	-50	5	-0.82	9398610	1546	2.26	6080	6100	6020	7900	4260	6080	6079.31	3.48	0	-1442	6266	6172	5986	5892	5706	6220	5940	83	1820	500	4490	10	1	16623293	1002	20.58	1.57	12	0.01	293.00	3850.00	8100	20230203	-25.56	4825	20221013	24.97	8100	-25.56	20230203	5400	11.67	20230726	8100	-25.56	20230203	4825	24.97	20221013	4.50	N	032850	500	83 억		578537	N	N	45	N	00	N
154	20230803	160334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6080	130	2	2.18	407540590	68319	114.49	5950	6080	5800	7730	4170	5950	5965.22	3.54	0	-11727	6163	6056	5963	5856	5763	6010	5810	83	1780	500	4400	10	1	16623293	1011	20.75	1.58	12	0.41	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	4.68	N	032850	500	83 억		589169	N	N	45	N	00	N
155	20230803	150336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6080	130	2	2.18	372443460	62533	104.79	5950	6080	5800	7730	4170	5950	5955.95	3.54	0	-11876	6163	6056	5963	5856	5763	6010	5810	83	1780	500	4400	10	1	16623293	1011	20.75	1.58	12	0.38	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	4.68	N	032850	500	83 억		589169	N	N	41	N	00	N
156	20230803	140333	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6060	110	2	1.85	334475170	56268	94.30	5950	6070	5800	7730	4170	5950	5944.32	3.54	0	-11782	6163	6056	5963	5856	5763	6010	5810	83	1780	500	4400	10	1	16623293	1007	20.68	1.57	12	0.34	293.00	3850.00	8100	20230203	-25.19	4825	20221013	25.60	8100	-25.19	20230203	5400	12.22	20230726	8100	-25.19	20230203	4825	25.60	20221013	4.68	N	032850	500	83 억		589169	N	N	41	N	00	N
157	20230803	130337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	60	2	1.01	272743570	46069	77.20	5950	6030	5800	7730	4170	5950	5920.33	3.54	0	-11722	6163	6056	5963	5856	5763	6010	5810	83	1780	500	4400	10	1	16623293	999	20.51	1.56	12	0.28	293.00	3850.00	8100	20230203	-25.80	4825	20221013	24.56	8100	-25.80	20230203	5400	11.30	20230726	8100	-25.80	20230203	4825	24.56	20221013	4.68	N	032850	500	83 억		589169	N	N	41	N	00	N
158	20230803	120336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	20	2	0.34	222522180	37681	63.15	5950	5980	5800	7730	4170	5950	5905.42	3.54	0	-12606	6163	6056	5963	5856	5763	6010	5810	83	1780	500	4400	10	1	16623293	992	20.38	1.55	12	0.23	293.00	3850.00	8100	20230203	-26.30	4825	20221013	23.73	8100	-26.30	20230203	5400	10.56	20230726	8100	-26.30	20230203	4825	23.73	20221013	4.68	N	032850	500	83 억		589169	N	N	41	N	00	N
159	20230803	110332	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	-60	5	-1.01	117409230	20015	33.54	5950	5950	5800	7730	4170	5950	5866.06	3.54	0	-4768	6163	6056	5963	5856	5763	6010	5810	83	1780	500	4400	10	1	16623293	979	20.10	1.53	12	0.12	293.00	3850.00	8100	20230203	-27.28	4825	20221013	22.07	8100	-27.28	20230203	5400	9.07	20230726	8100	-27.28	20230203	4825	22.07	20221013	4.68	N	032850	500	83 억		589169	N	N	41	N	00	N
160	20230803	100332	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	-60	5	-1.01	93045060	15884	26.62	5950	5950	5800	7730	4170	5950	5857.79	3.54	0	-3162	6163	6056	5963	5856	5763	6010	5810	83	1780	500	4400	10	1	16623293	979	20.10	1.53	12	0.10	293.00	3850.00	8100	20230203	-27.28	4825	20221013	22.07	8100	-27.28	20230203	5400	9.07	20230726	8100	-27.28	20230203	4825	22.07	20221013	4.68	N	032850	500	83 억		589169	N	N	41	N	00	N
161	20230803	090332	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	-110	5	-1.85	12884860	2186	3.66	5950	5950	5840	7730	4170	5950	5894.26	3.54	0	-1971	6163	6056	5963	5856	5763	6010	5810	83	1780	500	4400	10	1	16623293	971	19.93	1.52	12	0.01	293.00	3850.00	8100	20230203	-27.90	4825	20221013	21.04	8100	-27.90	20230203	5400	8.15	20230726	8100	-27.90	20230203	4825	21.04	20221013	4.68	N	032850	500	83 억		589169	N	N	41	N	00	N
162	20230802	160334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-50	5	-0.83	344614080	57858	83.36	5960	6070	5870	7800	4200	6000	5956.20	3.62	0	-11773	6140	6070	5990	5920	5840	6105	5955	83	1800	500	4440	10	1	16623293	989	20.31	1.55	12	0.35	293.00	3850.00	8100	20230203	-26.54	4825	20221013	23.32	8100	-26.54	20230203	5400	10.19	20230726	8100	-26.54	20230203	4825	23.32	20221013	4.70	N	032850	500	83 억		601251	N	N	41	N	00	N
163	20230802	150337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	-90	5	-1.50	324825440	54521	78.55	5960	6070	5870	7800	4200	6000	5957.80	3.62	0	-11578	6140	6070	5990	5920	5840	6105	5955	83	1800	500	4440	10	1	16623293	982	20.17	1.54	12	0.33	293.00	3850.00	8100	20230203	-27.04	4825	20221013	22.49	8100	-27.04	20230203	5400	9.44	20230726	8100	-27.04	20230203	4825	22.49	20221013	4.70	N	032850	500	83 억		601251	N	N	20	N	00	N
164	20230802	140335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	-110	5	-1.83	299114810	50167	72.28	5960	6070	5870	7800	4200	6000	5962.38	3.62	0	-9988	6140	6070	5990	5920	5840	6105	5955	83	1800	500	4440	10	1	16623293	979	20.10	1.53	12	0.30	293.00	3850.00	8100	20230203	-27.28	4825	20221013	22.07	8100	-27.28	20230203	5400	9.07	20230726	8100	-27.28	20230203	4825	22.07	20221013	4.70	N	032850	500	83 억		601251	N	N	20	N	00	N
165	20230802	130334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	-110	5	-1.83	256774530	42965	61.90	5960	6070	5890	7800	4200	6000	5976.37	3.62	0	-6820	6140	6070	5990	5920	5840	6105	5955	83	1800	500	4440	10	1	16623293	979	20.10	1.53	12	0.26	293.00	3850.00	8100	20230203	-27.28	4825	20221013	22.07	8100	-27.28	20230203	5400	9.07	20230726	8100	-27.28	20230203	4825	22.07	20221013	4.70	N	032850	500	83 억		601251	N	N	20	N	00	N
166	20230802	120331	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	-80	5	-1.33	220337400	36791	53.01	5960	6070	5890	7800	4200	6000	5988.89	3.62	0	-6284	6140	6070	5990	5920	5840	6105	5955	83	1800	500	4440	10	1	16623293	984	20.20	1.54	12	0.22	293.00	3850.00	8100	20230203	-26.91	4825	20221013	22.69	8100	-26.91	20230203	5400	9.63	20230726	8100	-26.91	20230203	4825	22.69	20221013	4.70	N	032850	500	83 억		601251	N	N	20	N	00	N
167	20230802	110329	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	-30	5	-0.50	148093960	24629	35.48	5960	6070	5960	7800	4200	6000	6012.99	3.62	0	2013	6140	6070	5990	5920	5840	6105	5955	83	1800	500	4440	10	1	16623293	992	20.38	1.55	12	0.15	293.00	3850.00	8100	20230203	-26.30	4825	20221013	23.73	8100	-26.30	20230203	5400	10.56	20230726	8100	-26.30	20230203	4825	23.73	20221013	4.70	N	032850	500	83 억		601251	N	N	20	N	00	N
168	20230802	100332	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6030	30	2	0.50	51450520	8570	12.35	5960	6060	5960	7800	4200	6000	6003.56	3.62	0	-810	6140	6070	5990	5920	5840	6105	5955	83	1800	500	4440	10	1	16623293	1002	20.58	1.57	12	0.05	293.00	3850.00	8100	20230203	-25.56	4825	20221013	24.97	8100	-25.56	20230203	5400	11.67	20230726	8100	-25.56	20230203	4825	24.97	20221013	4.70	N	032850	500	83 억		601251	N	N	20	N	00	N
169	20230802	090330	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	-20	5	-0.33	4339150	727	1.05	5960	6060	5960	7800	4200	6000	5968.57	3.62	0	-147	6140	6070	5990	5920	5840	6105	5955	83	1800	500	4440	10	1	16623293	994	20.41	1.55	12	0.00	293.00	3850.00	8100	20230203	-26.17	4825	20221013	23.94	8100	-26.17	20230203	5400	10.74	20230726	8100	-26.17	20230203	4825	23.94	20221013	4.70	N	032850	500	83 억		601251	N	N	20	N	00	N
170	20230801	160333	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	100	2	1.69	410388590	68397	151.43	5910	6060	5910	7670	4130	5900	6000.10	3.63	0	-2711	6006	5952	5876	5822	5746	5980	5850	83	1770	500	4360	10	1	16623293	997	20.48	1.56	12	0.41	293.00	3850.00	8100	20230203	-25.93	4825	20221013	24.35	8100	-25.93	20230203	5400	11.11	20230726	8100	-25.93	20230203	4825	24.35	20221013	4.69	N	032850	500	83 억		603711	N	N	20	N	00	N
171	20230801	150328	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	80	2	1.36	395327300	65885	145.87	5910	6060	5910	7670	4130	5900	6000.26	3.63	0	-2786	6006	5952	5876	5822	5746	5980	5850	83	1770	500	4360	10	1	16623293	994	20.41	1.55	12	0.40	293.00	3850.00	8100	20230203	-26.17	4825	20221013	23.94	8100	-26.17	20230203	5400	10.74	20230726	8100	-26.17	20230203	4825	23.94	20221013	4.69	N	032850	500	83 억		603711	N	N	18	N	00	N
172	20230801	140336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	100	2	1.69	371425710	61898	137.04	5910	6060	5910	7670	4130	5900	6000.61	3.63	0	-1731	6006	5952	5876	5822	5746	5980	5850	83	1770	500	4360	10	1	16623293	997	20.48	1.56	12	0.37	293.00	3850.00	8100	20230203	-25.93	4825	20221013	24.35	8100	-25.93	20230203	5400	11.11	20230726	8100	-25.93	20230203	4825	24.35	20221013	4.69	N	032850	500	83 억		603711	N	N	18	N	00	N
173	20230801	130329	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	100	2	1.69	298759640	49747	110.14	5910	6060	5910	7670	4130	5900	6005.58	3.63	0	247	6006	5952	5876	5822	5746	5980	5850	83	1770	500	4360	10	1	16623293	997	20.48	1.56	12	0.30	293.00	3850.00	8100	20230203	-25.93	4825	20221013	24.35	8100	-25.93	20230203	5400	11.11	20230726	8100	-25.93	20230203	4825	24.35	20221013	4.69	N	032850	500	83 억		603711	N	N	18	N	00	N
174	20230801	120330	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6030	130	2	2.20	243869210	40617	89.92	5910	6060	5910	7670	4130	5900	6004.12	3.63	0	2805	6006	5952	5876	5822	5746	5980	5850	83	1770	500	4360	10	1	16623293	1002	20.58	1.57	12	0.24	293.00	3850.00	8100	20230203	-25.56	4825	20221013	24.97	8100	-25.56	20230203	5400	11.67	20230726	8100	-25.56	20230203	4825	24.97	20221013	4.69	N	032850	500	83 억		603711	N	N	18	N	00	N
175	20230801	110328	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6030	130	2	2.20	198507270	33085	73.25	5910	6060	5910	7670	4130	5900	5999.92	3.63	0	5099	6006	5952	5876	5822	5746	5980	5850	83	1770	500	4360	10	1	16623293	1002	20.58	1.57	12	0.20	293.00	3850.00	8100	20230203	-25.56	4825	20221013	24.97	8100	-25.56	20230203	5400	11.67	20230726	8100	-25.56	20230203	4825	24.97	20221013	4.69	N	032850	500	83 억		603711	N	N	18	N	00	N
176	20230801	100330	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	150	2	2.54	153923200	25702	56.90	5910	6060	5910	7670	4130	5900	5988.76	3.63	0	2786	6006	5952	5876	5822	5746	5980	5850	83	1770	500	4360	10	1	16623293	1006	20.65	1.57	12	0.15	293.00	3850.00	8100	20230203	-25.31	4825	20221013	25.39	8100	-25.31	20230203	5400	12.04	20230726	8100	-25.31	20230203	4825	25.39	20221013	4.69	N	032850	500	83 억		603711	N	N	18	N	00	N
177	20230801	090327	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	10	2	0.17	986970	167	0.37	5910	5910	5910	7670	4130	5900	5910.00	3.63	0	-17	6006	5952	5876	5822	5746	5980	5850	83	1770	500	4360	10	1	16623293	982	20.17	1.54	12	0.00	293.00	3850.00	8100	20230203	-27.04	4825	20221013	22.49	8100	-27.04	20230203	5400	9.44	20230726	8100	-27.04	20230203	4825	22.49	20221013	4.69	N	032850	500	83 억		603711	N	N	18	N	00	N