KissMeData/232830/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	161016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4730	-220	5	-4.44	10326258370	2131123	14.41	4880	5040	4730	6430	3465	4950	4845.78	1.26	0	131766	5896	5422	5186	4712	4476	5305	4595	58	1480	500	3460	5	1	11515472	545	20.30	5.55	12	18.51	233.00	852.00	11800	20230629	-59.92	3005	20230726	57.40	11800	-59.92	20230629	3005	57.40	20230726	11800	-59.92	20230629	3005	57.40	20230726	0.19	N	232830	500	57 억		145013	N	N	0	N	00	N
3	20230831	151254	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4810	-140	5	-2.83	9769571925	2013947	13.62	4880	5040	4745	6430	3465	4950	4850.92	1.26	0	117325	5896	5422	5186	4712	4476	5305	4595	58	1480	500	3460	5	1	11515472	554	20.64	5.65	12	17.49	233.00	852.00	11800	20230629	-59.24	3005	20230726	60.07	11800	-59.24	20230629	3005	60.07	20230726	11800	-59.24	20230629	3005	60.07	20230726	0.19	N	232830	500	57 억		145013	N	N	0	N	00	N
4	20230831	141405	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4880	-70	5	-1.41	8365224455	1722743	11.65	4880	5040	4745	6430	3465	4950	4855.72	1.26	0	150554	5896	5422	5186	4712	4476	5305	4595	58	1480	500	3460	5	1	11515472	562	20.94	5.73	12	14.96	233.00	852.00	11800	20230629	-58.64	3005	20230726	62.40	11800	-58.64	20230629	3005	62.40	20230726	11800	-58.64	20230629	3005	62.40	20230726	0.19	N	232830	500	57 억		145013	N	N	0	N	00	N
5	20230831	131331	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4850	-100	5	-2.02	7701761545	1586638	10.73	4880	5040	4745	6430	3465	4950	4854.10	1.26	0	158514	5896	5422	5186	4712	4476	5305	4595	58	1480	500	3460	5	1	11515472	559	20.82	5.69	12	13.78	233.00	852.00	11800	20230629	-58.90	3005	20230726	61.40	11800	-58.90	20230629	3005	61.40	20230726	11800	-58.90	20230629	3005	61.40	20230726	0.19	N	232830	500	57 억		145013	N	N	0	N	00	N
6	20230831	121420	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4765	-185	5	-3.74	7089490955	1459128	9.87	4880	5040	4750	6430	3465	4950	4858.67	1.26	0	160402	5896	5422	5186	4712	4476	5305	4595	58	1480	500	3460	5	1	11515472	549	20.45	5.59	12	12.67	233.00	852.00	11800	20230629	-59.62	3005	20230726	58.57	11800	-59.62	20230629	3005	58.57	20230726	11800	-59.62	20230629	3005	58.57	20230726	0.19	N	232830	500	57 억		145013	N	N	0	N	00	N
7	20230831	111850	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4770	-180	5	-3.64	6675657700	1372326	9.28	4880	5040	4750	6430	3465	4950	4864.44	1.26	0	153455	5896	5422	5186	4712	4476	5305	4595	58	1480	500	3460	5	1	11515472	549	20.47	5.60	12	11.92	233.00	852.00	11800	20230629	-59.58	3005	20230726	58.74	11800	-59.58	20230629	3005	58.74	20230726	11800	-59.58	20230629	3005	58.74	20230726	0.19	N	232830	500	57 억		145013	N	N	0	N	00	N
8	20230831	101504	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4835	-115	5	-2.32	5672757055	1163840	7.87	4880	5040	4750	6430	3465	4950	4874.13	1.26	0	110023	5896	5422	5186	4712	4476	5305	4595	58	1480	500	3460	5	1	11515472	557	20.75	5.67	12	10.11	233.00	852.00	11800	20230629	-59.03	3005	20230726	60.90	11800	-59.03	20230629	3005	60.90	20230726	11800	-59.03	20230629	3005	60.90	20230726	0.19	N	232830	500	57 억		145013	N	N	0	N	00	N
9	20230831	091335	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4910	-40	5	-0.81	2950416300	611148	4.13	4880	4990	4750	6430	3465	4950	4827.52	1.26	0	103563	5896	5422	5186	4712	4476	5305	4595	58	1480	500	3460	5	1	11515472	565	21.07	5.76	12	5.31	233.00	852.00	11800	20230629	-58.39	3005	20230726	63.39	11800	-58.39	20230629	3005	63.39	20230726	11800	-58.39	20230629	3005	63.39	20230726	0.19	N	232830	500	57 억		145013	N	N	0	N	00	N
10	20230830	161020	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4950	215	2	4.54	77907617900	14656698	171.42	5540	5660	4950	6150	3315	4735	5316.15	1.20	0	4543	5458	5096	4373	4011	3288	5277	4192	58	1415	500	3310	5	1	11515472	570	21.24	5.81	12	127.28	233.00	852.00	11800	20230629	-58.05	3005	20230726	64.73	11800	-58.05	20230629	3005	64.73	20230726	11800	-58.05	20230629	3005	64.73	20230726	0.17	N	232830	500	57 억		138651	N	N	0	N	00	N
11	20230830	151233	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5050	315	2	6.65	76412343620	14356644	167.91	5540	5660	5000	6150	3315	4735	5322.44	1.20	0	-35452	5458	5096	4373	4011	3288	5277	4192	58	1415	500	3310	10	1	11515472	582	21.67	5.93	12	124.67	233.00	852.00	11800	20230629	-57.20	3005	20230726	68.05	11800	-57.20	20230629	3005	68.05	20230726	11800	-57.20	20230629	3005	68.05	20230726	0.17	N	232830	500	57 억		138651	N	N	0	N	00	N
12	20230830	141324	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5230	495	2	10.45	71187752500	13328429	155.89	5540	5660	5040	6150	3315	4735	5341.05	1.20	0	-107287	5458	5096	4373	4011	3288	5277	4192	58	1415	500	3310	10	1	11515472	602	22.45	6.14	12	115.74	233.00	852.00	11800	20230629	-55.68	3005	20230726	74.04	11800	-55.68	20230629	3005	74.04	20230726	11800	-55.68	20230629	3005	74.04	20230726	0.17	N	232830	500	57 억		138651	N	N	0	N	00	N
13	20230830	131315	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5420	685	2	14.47	62380926850	11670277	136.50	5540	5660	5040	6150	3315	4735	5345.28	1.20	0	-63946	5458	5096	4373	4011	3288	5277	4192	58	1415	500	3310	10	1	11515472	624	23.26	6.36	12	101.34	233.00	852.00	11800	20230629	-54.07	3005	20230726	80.37	11800	-54.07	20230629	3005	80.37	20230726	11800	-54.07	20230629	3005	80.37	20230726	0.17	N	232830	500	57 억		138651	N	N	0	N	00	N
14	20230830	121327	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5100	365	2	7.71	54893016810	10246261	119.84	5540	5660	5040	6150	3315	4735	5357.37	1.20	0	-104181	5458	5096	4373	4011	3288	5277	4192	58	1415	500	3310	10	1	11515472	587	21.89	5.99	12	88.98	233.00	852.00	11800	20230629	-56.78	3005	20230726	69.72	11800	-56.78	20230629	3005	69.72	20230726	11800	-56.78	20230629	3005	69.72	20230726	0.17	N	232830	500	57 억		138651	N	N	0	N	00	N
15	20230830	111836	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5130	395	2	8.34	51426422570	9569867	111.93	5540	5660	5040	6150	3315	4735	5373.79	1.20	0	-89075	5458	5096	4373	4011	3288	5277	4192	58	1415	500	3310	10	1	11515472	591	22.02	6.02	12	83.10	233.00	852.00	11800	20230629	-56.53	3005	20230726	70.72	11800	-56.53	20230629	3005	70.72	20230726	11800	-56.53	20230629	3005	70.72	20230726	0.17	N	232830	500	57 억		138651	N	N	0	N	00	N
16	20230830	101405	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5190	455	2	9.61	44218537510	8176148	95.63	5540	5660	5080	6150	3315	4735	5408.24	1.20	0	-35399	5458	5096	4373	4011	3288	5277	4192	58	1415	500	3310	10	1	11515472	598	22.27	6.09	12	71.00	233.00	852.00	11800	20230629	-56.02	3005	20230726	72.71	11800	-56.02	20230629	3005	72.71	20230726	11800	-56.02	20230629	3005	72.71	20230726	0.17	N	232830	500	57 억		138651	N	N	0	N	00	N
17	20230830	091309	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5290	555	2	11.72	21802142820	3988171	46.65	5540	5600	5220	6150	3315	4735	5466.70	1.20	0	-61665	5458	5096	4373	4011	3288	5277	4192	58	1415	500	3310	10	1	11515472	609	22.70	6.21	12	34.63	233.00	852.00	11800	20230629	-55.17	3005	20230726	76.04	11800	-55.17	20230629	3005	76.04	20230726	11800	-55.17	20230629	3005	76.04	20230726	0.17	N	232830	500	57 억		138651	N	N	0	N	00	N
18	20230829	161013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4735	1090	1	29.90	39149630550	8548946	1726.25	3675	4735	3650	4735	2555	3645	4579.85	1.01	0	22926	3801	3722	3611	3532	3421	3762	3572	58	1090	500	2550	5	1	11515472	545	20.32	5.56	12	74.24	233.00	852.00	11800	20230629	-59.87	3005	20230726	57.57	11800	-59.87	20230629	3005	57.57	20230726	11800	-59.87	20230629	3005	57.57	20230726	0.19	N	232830	500	57 억		115804	N	N	0	N	00	N
19	20230829	151241	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4735	1090	1	29.90	39133706745	8545583	1725.57	3675	4735	3650	4735	2555	3645	4579.79	1.01	0	22926	3801	3722	3611	3532	3421	3762	3572	58	1090	500	2550	5	1	11515472	545	20.32	5.56	12	74.21	233.00	852.00	11800	20230629	-59.87	3005	20230726	57.57	11800	-59.87	20230629	3005	57.57	20230726	11800	-59.87	20230629	3005	57.57	20230726	0.19	N	232830	500	57 억		115804	N	N	0	N	00	N
20	20230829	141407	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4735	1090	1	29.90	39092308640	8536840	1723.81	3675	4735	3650	4735	2555	3645	4579.63	1.01	0	22926	3801	3722	3611	3532	3421	3762	3572	58	1090	500	2550	5	1	11515472	545	20.32	5.56	12	74.13	233.00	852.00	11800	20230629	-59.87	3005	20230726	57.57	11800	-59.87	20230629	3005	57.57	20230726	11800	-59.87	20230629	3005	57.57	20230726	0.19	N	232830	500	57 억		115804	N	N	0	N	00	N
21	20230829	131309	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4735	1090	1	29.90	38857410025	8487231	1713.79	3675	4735	3650	4735	2555	3645	4578.72	1.01	0	22926	3801	3722	3611	3532	3421	3762	3572	58	1090	500	2550	5	1	11515472	545	20.32	5.56	12	73.70	233.00	852.00	11800	20230629	-59.87	3005	20230726	57.57	11800	-59.87	20230629	3005	57.57	20230726	11800	-59.87	20230629	3005	57.57	20230726	0.19	N	232830	500	57 억		115804	N	N	0	N	00	N
22	20230829	121401	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4735	1090	1	29.90	38780972920	8471088	1710.53	3675	4735	3650	4735	2555	3645	4578.42	1.01	0	22926	3801	3722	3611	3532	3421	3762	3572	58	1090	500	2550	5	1	11515472	545	20.32	5.56	12	73.56	233.00	852.00	11800	20230629	-59.87	3005	20230726	57.57	11800	-59.87	20230629	3005	57.57	20230726	11800	-59.87	20230629	3005	57.57	20230726	0.19	N	232830	500	57 억		115804	N	N	0	N	00	N
23	20230829	112048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4735	1090	1	29.90	38741530370	8462758	1708.85	3675	4735	3650	4735	2555	3645	4578.27	1.01	0	22926	3801	3722	3611	3532	3421	3762	3572	58	1090	500	2550	5	1	11515472	545	20.32	5.56	12	73.49	233.00	852.00	11800	20230629	-59.87	3005	20230726	57.57	11800	-59.87	20230629	3005	57.57	20230726	11800	-59.87	20230629	3005	57.57	20230726	0.19	N	232830	500	57 억		115804	N	N	0	N	00	N
24	20230829	101501	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4735	1090	1	29.90	38458363165	8402955	1696.77	3675	4735	3650	4735	2555	3645	4577.15	1.01	0	22926	3801	3722	3611	3532	3421	3762	3572	58	1090	500	2550	5	1	11515472	545	20.32	5.56	12	72.97	233.00	852.00	11800	20230629	-59.87	3005	20230726	57.57	11800	-59.87	20230629	3005	57.57	20230726	11800	-59.87	20230629	3005	57.57	20230726	0.19	N	232830	500	57 억		115804	N	N	0	N	00	N
25	20230829	090957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3850	205	2	5.62	673753975	179312	36.21	3675	3865	3650	4735	2555	3645	3759.66	1.01	0	12496	3801	3722	3611	3532	3421	3762	3572	58	1090	500	2550	5	1	11515472	443	16.52	4.52	12	1.56	233.00	852.00	11800	20230629	-67.37	3005	20230726	28.12	11800	-67.37	20230629	3005	28.12	20230726	11800	-67.37	20230629	3005	28.12	20230726	0.19	N	232830	500	57 억		115804	N	N	0	N	00	N
26	20230828	160944	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3645	0	3	0.00	1725414355	480959	62.23	3640	3690	3500	4735	2555	3645	3586.71	0.77	0	26820	4041	3842	3726	3527	3411	3785	3470	58	1090	500	2550	5	1	11515472	420	15.64	4.28	12	4.18	233.00	852.00	11800	20230629	-69.11	3005	20230726	21.30	11800	-69.11	20230629	3005	21.30	20230726	11800	-69.11	20230629	3005	21.30	20230726	0.23	N	232830	500	57 억		88996	N	N	0	N	00	N
27	20230828	150954	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3650	5	2	0.14	1458379700	407879	52.78	3640	3665	3500	4735	2555	3645	3575.51	0.77	0	18899	4041	3842	3726	3527	3411	3785	3470	58	1090	500	2550	5	1	11515472	420	15.67	4.28	12	3.54	233.00	852.00	11800	20230629	-69.07	3005	20230726	21.46	11800	-69.07	20230629	3005	21.46	20230726	11800	-69.07	20230629	3005	21.46	20230726	0.23	N	232830	500	57 억		88996	N	N	0	N	00	N
28	20230828	140956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3570	-75	5	-2.06	1194064310	333938	43.21	3640	3665	3500	4735	2555	3645	3575.69	0.77	0	19244	4041	3842	3726	3527	3411	3785	3470	58	1090	500	2550	5	1	11515472	411	15.32	4.19	12	2.90	233.00	852.00	11800	20230629	-69.75	3005	20230726	18.80	11800	-69.75	20230629	3005	18.80	20230726	11800	-69.75	20230629	3005	18.80	20230726	0.23	N	232830	500	57 억		88996	N	N	0	N	00	N
29	20230828	131005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3560	-85	5	-2.33	1116945440	312413	40.42	3640	3665	3500	4735	2555	3645	3575.20	0.77	0	22293	4041	3842	3726	3527	3411	3785	3470	58	1090	500	2550	5	1	11515472	410	15.28	4.18	12	2.71	233.00	852.00	11800	20230629	-69.83	3005	20230726	18.47	11800	-69.83	20230629	3005	18.47	20230726	11800	-69.83	20230629	3005	18.47	20230726	0.23	N	232830	500	57 억		88996	N	N	0	N	00	N
30	20230828	120958	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3560	-85	5	-2.33	873532755	244673	31.66	3640	3665	3500	4735	2555	3645	3570.18	0.77	0	13540	4041	3842	3726	3527	3411	3785	3470	58	1090	500	2550	5	1	11515472	410	15.28	4.18	12	2.12	233.00	852.00	11800	20230629	-69.83	3005	20230726	18.47	11800	-69.83	20230629	3005	18.47	20230726	11800	-69.83	20230629	3005	18.47	20230726	0.23	N	232830	500	57 억		88996	N	N	0	N	00	N
31	20230828	110952	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3600	-45	5	-1.23	790817495	221565	28.67	3640	3665	3500	4735	2555	3645	3569.21	0.77	0	11329	4041	3842	3726	3527	3411	3785	3470	58	1090	500	2550	5	1	11515472	415	15.45	4.23	12	1.92	233.00	852.00	11800	20230629	-69.49	3005	20230726	19.80	11800	-69.49	20230629	3005	19.80	20230726	11800	-69.49	20230629	3005	19.80	20230726	0.23	N	232830	500	57 억		88996	N	N	0	N	00	N
32	20230828	100943	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3550	-95	5	-2.61	563746290	158427	20.50	3640	3665	3500	4735	2555	3645	3558.36	0.77	0	14738	4041	3842	3726	3527	3411	3785	3470	58	1090	500	2550	5	1	11515472	409	15.24	4.17	12	1.38	233.00	852.00	11800	20230629	-69.92	3005	20230726	18.14	11800	-69.92	20230629	3005	18.14	20230726	11800	-69.92	20230629	3005	18.14	20230726	0.23	N	232830	500	57 억		88996	N	N	0	N	00	N
33	20230828	090956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3590	-55	5	-1.51	107326960	29593	3.83	3640	3665	3565	4735	2555	3645	3626.72	0.77	0	-6946	4041	3842	3726	3527	3411	3785	3470	58	1090	500	2550	5	1	11515472	413	15.41	4.21	12	0.26	233.00	852.00	11800	20230629	-69.58	3005	20230726	19.47	11800	-69.58	20230629	3005	19.47	20230726	11800	-69.58	20230629	3005	19.47	20230726	0.23	N	232830	500	57 억		88996	N	N	0	N	00	N
34	20230825	160949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3645	-110	5	-2.93	2842919245	757921	10.83	3700	3925	3610	4880	2630	3755	3751.78	0.55	0	22459	4875	4315	4005	3445	3135	4160	3290	58	1125	500	2620	5	1	11515472	420	15.64	4.28	12	6.58	233.00	852.00	11800	20230629	-69.11	3005	20230726	21.30	11800	-69.11	20230629	3005	21.30	20230726	11800	-69.11	20230629	3005	21.30	20230726	0.27	N	232830	500	57 억		63490	N	N	0	N	00	N
35	20230825	150955	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3670	-85	5	-2.26	2694804620	717332	10.25	3700	3925	3610	4880	2630	3755	3756.71	0.55	0	20833	4875	4315	4005	3445	3135	4160	3290	58	1125	500	2620	5	1	11515472	423	15.75	4.31	12	6.23	233.00	852.00	11800	20230629	-68.90	3005	20230726	22.13	11800	-68.90	20230629	3005	22.13	20230726	11800	-68.90	20230629	3005	22.13	20230726	0.27	N	232830	500	57 억		63490	N	N	0	N	00	N
36	20230825	140953	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3655	-100	5	-2.66	2559293910	680379	9.72	3700	3925	3610	4880	2630	3755	3761.59	0.55	0	20130	4875	4315	4005	3445	3135	4160	3290	58	1125	500	2620	5	1	11515472	421	15.69	4.29	12	5.91	233.00	852.00	11800	20230629	-69.03	3005	20230726	21.63	11800	-69.03	20230629	3005	21.63	20230726	11800	-69.03	20230629	3005	21.63	20230726	0.27	N	232830	500	57 억		63490	N	N	0	N	00	N
37	20230825	130948	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3670	-85	5	-2.26	2449899740	650601	9.30	3700	3925	3610	4880	2630	3755	3765.63	0.55	0	16265	4875	4315	4005	3445	3135	4160	3290	58	1125	500	2620	5	1	11515472	423	15.75	4.31	12	5.65	233.00	852.00	11800	20230629	-68.90	3005	20230726	22.13	11800	-68.90	20230629	3005	22.13	20230726	11800	-68.90	20230629	3005	22.13	20230726	0.27	N	232830	500	57 억		63490	N	N	0	N	00	N
38	20230825	120950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3675	-80	5	-2.13	2301648060	610182	8.72	3700	3925	3610	4880	2630	3755	3772.13	0.55	0	14333	4875	4315	4005	3445	3135	4160	3290	58	1125	500	2620	5	1	11515472	423	15.77	4.31	12	5.30	233.00	852.00	11800	20230629	-68.86	3005	20230726	22.30	11800	-68.86	20230629	3005	22.30	20230726	11800	-68.86	20230629	3005	22.30	20230726	0.27	N	232830	500	57 억		63490	N	N	0	N	00	N
39	20230825	110949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3710	-45	5	-1.20	2125738595	562475	8.04	3700	3925	3610	4880	2630	3755	3779.35	0.55	0	8124	4875	4315	4005	3445	3135	4160	3290	58	1125	500	2620	5	1	11515472	427	15.92	4.35	12	4.88	233.00	852.00	11800	20230629	-68.56	3005	20230726	23.46	11800	-68.56	20230629	3005	23.46	20230726	11800	-68.56	20230629	3005	23.46	20230726	0.27	N	232830	500	57 억		63490	N	N	0	N	00	N
40	20230825	100954	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3690	-65	5	-1.73	1925844945	508136	7.26	3700	3925	3610	4880	2630	3755	3790.16	0.55	0	1936	4875	4315	4005	3445	3135	4160	3290	58	1125	500	2620	5	1	11515472	425	15.84	4.33	12	4.41	233.00	852.00	11800	20230629	-68.73	3005	20230726	22.80	11800	-68.73	20230629	3005	22.80	20230726	11800	-68.73	20230629	3005	22.80	20230726	0.27	N	232830	500	57 억		63490	N	N	0	N	00	N
41	20230825	090946	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3860	105	2	2.80	646264425	170287	2.43	3700	3895	3610	4880	2630	3755	3795.64	0.55	0	8345	4875	4315	4005	3445	3135	4160	3290	58	1125	500	2620	5	1	11515472	444	16.57	4.53	12	1.48	233.00	852.00	11800	20230629	-67.29	3005	20230726	28.45	11800	-67.29	20230629	3005	28.45	20230726	11800	-67.29	20230629	3005	28.45	20230726	0.27	N	232830	500	57 억		63490	N	N	0	N	00	N
42	20230824	160942	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3755	55	2	1.49	28882606645	6972419	123.56	4015	4565	3695	4810	2590	3700	4142.64	0.90	0	-40901	4280	3990	3530	3240	2780	4135	3385	58	1110	500	2590	5	1	11515472	432	16.12	4.41	12	60.55	233.00	852.00	11800	20230629	-68.18	3005	20230726	24.96	11800	-68.18	20230629	3005	24.96	20230726	11800	-68.18	20230629	3005	24.96	20230726	0.26	N	232830	500	57 억		103487	N	N	0	N	00	N
43	20230824	150941	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3785	85	2	2.30	28405141945	6844456	121.29	4015	4565	3735	4810	2590	3700	4150.10	0.90	0	-66318	4280	3990	3530	3240	2780	4135	3385	58	1110	500	2590	5	1	11515472	436	16.24	4.44	12	59.44	233.00	852.00	11800	20230629	-67.92	3005	20230726	25.96	11800	-67.92	20230629	3005	25.96	20230726	11800	-67.92	20230629	3005	25.96	20230726	0.26	N	232830	500	57 억		103487	N	N	0	N	00	N
44	20230824	140942	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3860	160	2	4.32	27553678625	6620709	117.33	4015	4565	3805	4810	2590	3700	4161.74	0.90	0	-74601	4280	3990	3530	3240	2780	4135	3385	58	1110	500	2590	5	1	11515472	444	16.57	4.53	12	57.49	233.00	852.00	11800	20230629	-67.29	3005	20230726	28.45	11800	-67.29	20230629	3005	28.45	20230726	11800	-67.29	20230629	3005	28.45	20230726	0.26	N	232830	500	57 억		103487	N	N	0	N	00	N
45	20230824	130946	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3895	195	2	5.27	26889476595	6449030	114.28	4015	4565	3805	4810	2590	3700	4169.54	0.90	0	-71221	4280	3990	3530	3240	2780	4135	3385	58	1110	500	2590	5	1	11515472	449	16.72	4.57	12	56.00	233.00	852.00	11800	20230629	-66.99	3005	20230726	29.62	11800	-66.99	20230629	3005	29.62	20230726	11800	-66.99	20230629	3005	29.62	20230726	0.26	N	232830	500	57 억		103487	N	N	0	N	00	N
46	20230824	120948	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3970	270	2	7.30	26227979610	6280563	111.30	4015	4565	3805	4810	2590	3700	4176.06	0.90	0	-72234	4280	3990	3530	3240	2780	4135	3385	58	1110	500	2590	5	1	11515472	457	17.04	4.66	12	54.54	233.00	852.00	11800	20230629	-66.36	3005	20230726	32.11	11800	-66.36	20230629	3005	32.11	20230726	11800	-66.36	20230629	3005	32.11	20230726	0.26	N	232830	500	57 억		103487	N	N	0	N	00	N
47	20230824	110944	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3920	220	2	5.95	24462140490	5830371	103.32	4015	4565	3860	4810	2590	3700	4195.64	0.90	0	-65811	4280	3990	3530	3240	2780	4135	3385	58	1110	500	2590	5	1	11515472	451	16.82	4.60	12	50.63	233.00	852.00	11800	20230629	-66.78	3005	20230726	30.45	11800	-66.78	20230629	3005	30.45	20230726	11800	-66.78	20230629	3005	30.45	20230726	0.26	N	232830	500	57 억		103487	N	N	0	N	00	N
48	20230824	100941	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3925	225	2	6.08	22507541250	5340219	94.64	4015	4565	3860	4810	2590	3700	4214.72	0.90	0	-53272	4280	3990	3530	3240	2780	4135	3385	58	1110	500	2590	5	1	11515472	452	16.85	4.61	12	46.37	233.00	852.00	11800	20230629	-66.74	3005	20230726	30.62	11800	-66.74	20230629	3005	30.62	20230726	11800	-66.74	20230629	3005	30.62	20230726	0.26	N	232830	500	57 억		103487	N	N	0	N	00	N
49	20230824	090943	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4305	605	2	16.35	9277115910	2217124	39.29	4015	4395	3860	4810	2590	3700	4184.30	0.90	0	-27894	4280	3990	3530	3240	2780	4135	3385	58	1110	500	2590	5	1	11515472	496	18.48	5.05	12	19.25	233.00	852.00	11800	20230629	-63.52	3005	20230726	43.26	11800	-63.52	20230629	3005	43.26	20230726	11800	-63.52	20230629	3005	43.26	20230726	0.26	N	232830	500	57 억		103487	N	N	0	N	00	N
50	20230823	160939	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3700	610	2	19.74	19288890650	5402159	2983.56	3100	3820	3070	4015	2165	3090	3570.03	1.29	0	-45836	3283	3186	3133	3036	2983	3160	3010	58	925	500	2160	5	1	11515472	426	15.88	4.34	12	46.91	233.00	852.00	11800	20230629	-68.64	3005	20230726	23.13	11800	-68.64	20230629	3005	23.13	20230726	11800	-68.64	20230629	3005	23.13	20230726	0.26	N	232830	500	57 억		148410	N	N	0	N	00	N
51	20230823	150937	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3530	440	2	14.24	17936249580	5032289	2779.29	3100	3820	3070	4015	2165	3090	3564.23	1.29	0	-86916	3283	3186	3133	3036	2983	3160	3010	58	925	500	2160	5	1	11515472	406	15.15	4.14	12	43.70	233.00	852.00	11800	20230629	-70.08	3005	20230726	17.47	11800	-70.08	20230629	3005	17.47	20230726	11800	-70.08	20230629	3005	17.47	20230726	0.26	N	232830	500	57 억		148410	N	N	0	N	00	N
52	20230823	140946	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3355	265	2	8.58	16706056345	4679356	2584.37	3100	3820	3070	4015	2165	3090	3570.16	1.29	0	-95613	3283	3186	3133	3036	2983	3160	3010	58	925	500	2160	5	1	11515472	386	14.40	3.94	12	40.64	233.00	852.00	11800	20230629	-71.57	3005	20230726	11.65	11800	-71.57	20230629	3005	11.65	20230726	11800	-71.57	20230629	3005	11.65	20230726	0.26	N	232830	500	57 억		148410	N	N	0	N	00	N
53	20230823	130937	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3520	430	2	13.92	15395864845	4296373	2372.85	3100	3820	3070	4015	2165	3090	3583.46	1.29	0	-113278	3283	3186	3133	3036	2983	3160	3010	58	925	500	2160	5	1	11515472	405	15.11	4.13	12	37.31	233.00	852.00	11800	20230629	-70.17	3005	20230726	17.14	11800	-70.17	20230629	3005	17.14	20230726	11800	-70.17	20230629	3005	17.14	20230726	0.26	N	232830	500	57 억		148410	N	N	0	N	00	N
54	20230823	120944	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3605	515	2	16.67	13776762265	3842945	2122.42	3100	3820	3070	4015	2165	3090	3584.95	1.29	0	-107853	3283	3186	3133	3036	2983	3160	3010	58	925	500	2160	5	1	11515472	415	15.47	4.23	12	33.37	233.00	852.00	11800	20230629	-69.45	3005	20230726	19.97	11800	-69.45	20230629	3005	19.97	20230726	11800	-69.45	20230629	3005	19.97	20230726	0.26	N	232830	500	57 억		148410	N	N	0	N	00	N
55	20230823	110939	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3540	450	2	14.56	4489931995	1310476	723.76	3100	3620	3070	4015	2165	3090	3426.18	1.29	0	-24577	3283	3186	3133	3036	2983	3160	3010	58	925	500	2160	5	1	11515472	408	15.19	4.15	12	11.38	233.00	852.00	11800	20230629	-70.00	3005	20230726	17.80	11800	-70.00	20230629	3005	17.80	20230726	11800	-70.00	20230629	3005	17.80	20230726	0.26	N	232830	500	57 억		148410	N	N	0	N	00	N
56	20230823	100939	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3140	50	2	1.62	304823760	98168	54.22	3100	3160	3070	4015	2165	3090	3105.12	1.29	0	16371	3283	3186	3133	3036	2983	3160	3010	58	925	500	2160	5	1	11515472	362	13.48	3.69	12	0.85	233.00	852.00	11800	20230629	-73.39	3005	20230726	4.49	11800	-73.39	20230629	3005	4.49	20230726	11800	-73.39	20230629	3005	4.49	20230726	0.26	N	232830	500	57 억		148410	N	N	0	N	00	N
57	20230823	090947	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3150	60	2	1.94	29910995	9591	5.30	3100	3150	3100	4015	2165	3090	3118.65	1.29	0	1904	3283	3186	3133	3036	2983	3160	3010	58	925	500	2160	5	1	11515472	363	13.52	3.70	12	0.08	233.00	852.00	11800	20230629	-73.31	3005	20230726	4.83	11800	-73.31	20230629	3005	4.83	20230726	11800	-73.31	20230629	3005	4.83	20230726	0.26	N	232830	500	57 억		148410	N	N	0	N	00	N
58	20230822	160935	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3090	-45	5	-1.44	533563535	171297	121.12	3185	3230	3080	4075	2195	3135	3114.85	1.26	0	2106	3305	3220	3175	3090	3045	3197	3067	58	940	500	2190	5	1	11515472	356	13.26	3.63	12	1.49	233.00	852.00	11800	20230629	-73.81	3005	20230726	2.83	11800	-73.81	20230629	3005	2.83	20230726	11800	-73.81	20230629	3005	2.83	20230726	0.26	N	232830	500	57 억		145209	N	N	0	N	00	N
59	20230822	150934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3105	-30	5	-0.96	510001300	163687	115.74	3185	3230	3080	4075	2195	3135	3115.71	1.26	0	2106	3305	3220	3175	3090	3045	3197	3067	58	940	500	2190	5	1	11515472	358	13.33	3.64	12	1.42	233.00	852.00	11800	20230629	-73.69	3005	20230726	3.33	11800	-73.69	20230629	3005	3.33	20230726	11800	-73.69	20230629	3005	3.33	20230726	0.26	N	232830	500	57 억		145209	N	N	0	N	00	N
60	20230822	140935	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3115	-20	5	-0.64	467790190	150088	106.13	3185	3230	3080	4075	2195	3135	3116.77	1.26	0	4088	3305	3220	3175	3090	3045	3197	3067	58	940	500	2190	5	1	11515472	359	13.37	3.66	12	1.30	233.00	852.00	11800	20230629	-73.60	3005	20230726	3.66	11800	-73.60	20230629	3005	3.66	20230726	11800	-73.60	20230629	3005	3.66	20230726	0.26	N	232830	500	57 억		145209	N	N	0	N	00	N
61	20230822	130932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3100	-35	5	-1.12	428670980	137479	97.21	3185	3230	3080	4075	2195	3135	3118.08	1.26	0	6406	3305	3220	3175	3090	3045	3197	3067	58	940	500	2190	5	1	11515472	357	13.30	3.64	12	1.19	233.00	852.00	11800	20230629	-73.73	3005	20230726	3.16	11800	-73.73	20230629	3005	3.16	20230726	11800	-73.73	20230629	3005	3.16	20230726	0.26	N	232830	500	57 억		145209	N	N	0	N	00	N
62	20230822	120920	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3115	-20	5	-0.64	366463560	117357	82.98	3185	3230	3080	4075	2195	3135	3122.64	1.26	0	6693	3305	3220	3175	3090	3045	3197	3067	58	940	500	2190	5	1	11515472	359	13.37	3.66	12	1.02	233.00	852.00	11800	20230629	-73.60	3005	20230726	3.66	11800	-73.60	20230629	3005	3.66	20230726	11800	-73.60	20230629	3005	3.66	20230726	0.26	N	232830	500	57 억		145209	N	N	0	N	00	N
63	20230822	110933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3115	-20	5	-0.64	310132030	99155	70.11	3185	3230	3080	4075	2195	3135	3127.75	1.26	0	3480	3305	3220	3175	3090	3045	3197	3067	58	940	500	2190	5	1	11515472	359	13.37	3.66	12	0.86	233.00	852.00	11800	20230629	-73.60	3005	20230726	3.66	11800	-73.60	20230629	3005	3.66	20230726	11800	-73.60	20230629	3005	3.66	20230726	0.26	N	232830	500	57 억		145209	N	N	0	N	00	N
64	20230822	100929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3145	10	2	0.32	235268360	75107	53.11	3185	3230	3080	4075	2195	3135	3132.44	1.26	0	-1086	3305	3220	3175	3090	3045	3197	3067	58	940	500	2190	5	1	11515472	362	13.50	3.69	12	0.65	233.00	852.00	11800	20230629	-73.35	3005	20230726	4.66	11800	-73.35	20230629	3005	4.66	20230726	11800	-73.35	20230629	3005	4.66	20230726	0.26	N	232830	500	57 억		145209	N	N	0	N	00	N
65	20230822	090930	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3220	85	2	2.71	47611045	14926	10.55	3185	3230	3170	4075	2195	3135	3189.81	1.26	0	-2470	3305	3220	3175	3090	3045	3197	3067	58	940	500	2190	5	1	11515472	371	13.82	3.78	12	0.13	233.00	852.00	11800	20230629	-72.71	3005	20230726	7.15	11800	-72.71	20230629	3005	7.15	20230726	11800	-72.71	20230629	3005	7.15	20230726	0.26	N	232830	500	57 억		145209	N	N	0	N	00	N
66	20230821	160928	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3135	-85	5	-2.64	443215520	139927	79.28	3200	3260	3130	4185	2255	3220	3167.53	1.40	0	-15615	3420	3320	3250	3150	3080	3285	3115	58	965	500	2250	5	1	11515472	361	13.45	3.68	12	1.22	233.00	852.00	11800	20230629	-73.43	3005	20230726	4.33	11800	-73.43	20230629	3005	4.33	20230726	11800	-73.43	20230629	3005	4.33	20230726	0.26	N	232830	500	57 억		161310	N	N	0	N	00	N
67	20230821	150934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3145	-75	5	-2.33	401824760	126737	71.81	3200	3260	3130	4185	2255	3220	3170.54	1.40	0	-15615	3420	3320	3250	3150	3080	3285	3115	58	965	500	2250	5	1	11515472	362	13.50	3.69	12	1.10	233.00	852.00	11800	20230629	-73.35	3005	20230726	4.66	11800	-73.35	20230629	3005	4.66	20230726	11800	-73.35	20230629	3005	4.66	20230726	0.26	N	232830	500	57 억		161310	N	N	0	N	00	N
68	20230821	140930	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3165	-55	5	-1.71	343211640	108182	61.30	3200	3260	3130	4185	2255	3220	3172.53	1.40	0	-12611	3420	3320	3250	3150	3080	3285	3115	58	965	500	2250	5	1	11515472	364	13.58	3.71	12	0.94	233.00	852.00	11800	20230629	-73.18	3005	20230726	5.32	11800	-73.18	20230629	3005	5.32	20230726	11800	-73.18	20230629	3005	5.32	20230726	0.26	N	232830	500	57 억		161310	N	N	0	N	00	N
69	20230821	130940	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3160	-60	5	-1.86	299755025	94470	53.53	3200	3260	3130	4185	2255	3220	3173.01	1.40	0	-9644	3420	3320	3250	3150	3080	3285	3115	58	965	500	2250	5	1	11515472	364	13.56	3.71	12	0.82	233.00	852.00	11800	20230629	-73.22	3005	20230726	5.16	11800	-73.22	20230629	3005	5.16	20230726	11800	-73.22	20230629	3005	5.16	20230726	0.26	N	232830	500	57 억		161310	N	N	0	N	00	N
70	20230821	120938	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3190	-30	5	-0.93	244620490	77097	43.68	3200	3260	3130	4185	2255	3220	3172.89	1.40	0	-367	3420	3320	3250	3150	3080	3285	3115	58	965	500	2250	5	1	11515472	367	13.69	3.74	12	0.67	233.00	852.00	11800	20230629	-72.97	3005	20230726	6.16	11800	-72.97	20230629	3005	6.16	20230726	11800	-72.97	20230629	3005	6.16	20230726	0.26	N	232830	500	57 억		161310	N	N	0	N	00	N
71	20230821	110929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3200	-20	5	-0.62	205274975	64718	36.67	3200	3260	3130	4185	2255	3220	3171.83	1.40	0	157	3420	3320	3250	3150	3080	3285	3115	58	965	500	2250	5	1	11515472	368	13.73	3.76	12	0.56	233.00	852.00	11800	20230629	-72.88	3005	20230726	6.49	11800	-72.88	20230629	3005	6.49	20230726	11800	-72.88	20230629	3005	6.49	20230726	0.26	N	232830	500	57 억		161310	N	N	0	N	00	N
72	20230821	100928	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3175	-45	5	-1.40	154091675	48670	27.58	3200	3200	3130	4185	2255	3220	3166.04	1.40	0	-182	3420	3320	3250	3150	3080	3285	3115	58	965	500	2250	5	1	11515472	366	13.63	3.73	12	0.42	233.00	852.00	11800	20230629	-73.09	3005	20230726	5.66	11800	-73.09	20230629	3005	5.66	20230726	11800	-73.09	20230629	3005	5.66	20230726	0.26	N	232830	500	57 억		161310	N	N	0	N	00	N
73	20230821	090937	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3140	-80	5	-2.48	70383260	22215	12.59	3200	3200	3140	4185	2255	3220	3168.25	1.40	0	-3348	3420	3320	3250	3150	3080	3285	3115	58	965	500	2250	5	1	11515472	362	13.48	3.69	12	0.19	233.00	852.00	11800	20230629	-73.39	3005	20230726	4.49	11800	-73.39	20230629	3005	4.49	20230726	11800	-73.39	20230629	3005	4.49	20230726	0.26	N	232830	500	57 억		161310	N	N	0	N	00	N
74	20230818	160929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3220	-20	5	-0.62	561272285	172402	87.49	3270	3350	3180	4210	2270	3240	3255.67	1.47	0	-5705	3450	3345	3230	3125	3010	3287	3067	58	970	500	2260	5	1	11515472	371	13.82	3.78	12	1.50	233.00	852.00	11800	20230629	-72.71	3005	20230726	7.15	11800	-72.71	20230629	3005	7.15	20230726	11800	-72.71	20230629	3005	7.15	20230726	0.24	N	232830	500	57 억		168755	N	N	0	N	00	N
75	20230818	150921	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3190	-50	5	-1.54	531788665	163190	82.81	3270	3350	3180	4210	2270	3240	3258.73	1.47	0	-6056	3450	3345	3230	3125	3010	3287	3067	58	970	500	2260	5	1	11515472	367	13.69	3.74	12	1.42	233.00	852.00	11800	20230629	-72.97	3005	20230726	6.16	11800	-72.97	20230629	3005	6.16	20230726	11800	-72.97	20230629	3005	6.16	20230726	0.24	N	232830	500	57 억		168755	N	N	0	N	00	N
76	20230818	140928	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3235	-5	5	-0.15	419986770	128316	65.12	3270	3350	3180	4210	2270	3240	3273.12	1.47	0	-4837	3450	3345	3230	3125	3010	3287	3067	58	970	500	2260	5	1	11515472	373	13.88	3.80	12	1.11	233.00	852.00	11800	20230629	-72.58	3005	20230726	7.65	11800	-72.58	20230629	3005	7.65	20230726	11800	-72.58	20230629	3005	7.65	20230726	0.24	N	232830	500	57 억		168755	N	N	0	N	00	N
77	20230818	130921	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3235	-5	5	-0.15	393910875	120246	61.02	3270	3350	3180	4210	2270	3240	3275.94	1.47	0	-4140	3450	3345	3230	3125	3010	3287	3067	58	970	500	2260	5	1	11515472	373	13.88	3.80	12	1.04	233.00	852.00	11800	20230629	-72.58	3005	20230726	7.65	11800	-72.58	20230629	3005	7.65	20230726	11800	-72.58	20230629	3005	7.65	20230726	0.24	N	232830	500	57 억		168755	N	N	0	N	00	N
78	20230818	120933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3260	20	2	0.62	357739065	109084	55.36	3270	3350	3180	4210	2270	3240	3279.56	1.47	0	-1831	3450	3345	3230	3125	3010	3287	3067	58	970	500	2260	5	1	11515472	375	13.99	3.83	12	0.95	233.00	852.00	11800	20230629	-72.37	3005	20230726	8.49	11800	-72.37	20230629	3005	8.49	20230726	11800	-72.37	20230629	3005	8.49	20230726	0.24	N	232830	500	57 억		168755	N	N	0	N	00	N
79	20230818	110924	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3260	20	2	0.62	276048270	84056	42.66	3270	3350	3180	4210	2270	3240	3284.21	1.47	0	-5045	3450	3345	3230	3125	3010	3287	3067	58	970	500	2260	5	1	11515472	375	13.99	3.83	12	0.73	233.00	852.00	11800	20230629	-72.37	3005	20230726	8.49	11800	-72.37	20230629	3005	8.49	20230726	11800	-72.37	20230629	3005	8.49	20230726	0.24	N	232830	500	57 억		168755	N	N	0	N	00	N
80	20230818	100929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3305	65	2	2.01	216533750	65859	33.42	3270	3350	3180	4210	2270	3240	3287.99	1.47	0	-5627	3450	3345	3230	3125	3010	3287	3067	58	970	500	2260	5	1	11515472	381	14.18	3.88	12	0.57	233.00	852.00	11800	20230629	-71.99	3005	20230726	9.98	11800	-71.99	20230629	3005	9.98	20230726	11800	-71.99	20230629	3005	9.98	20230726	0.24	N	232830	500	57 억		168755	N	N	0	N	00	N
81	20230818	090933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3240	0	3	0.00	36391955	11316	5.74	3270	3270	3180	4210	2270	3240	3215.53	1.47	0	-383	3450	3345	3230	3125	3010	3287	3067	58	970	500	2260	5	1	11515472	373	13.91	3.80	12	0.10	233.00	852.00	11800	20230629	-72.54	3005	20230726	7.82	11800	-72.54	20230629	3005	7.82	20230726	11800	-72.54	20230629	3005	7.82	20230726	0.24	N	232830	500	57 억		168755	N	N	0	N	00	N
82	20230817	160929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3240	-70	5	-2.11	630826595	196268	75.58	3280	3335	3115	4300	2320	3310	3214.10	1.37	0	14882	3513	3411	3358	3256	3203	3385	3230	58	990	500	2310	5	1	11515472	373	13.91	3.80	12	1.70	233.00	852.00	11800	20230629	-72.54	3005	20230726	7.82	11800	-72.54	20230629	3005	7.82	20230726	11800	-72.54	20230629	3005	7.82	20230726	0.25	N	232830	500	57 억		157346	N	N	0	N	00	N
83	20230817	150935	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3210	-100	5	-3.02	582799320	181315	69.82	3280	3335	3115	4300	2320	3310	3214.29	1.37	0	10595	3513	3411	3358	3256	3203	3385	3230	58	990	500	2310	5	1	11515472	370	13.78	3.77	12	1.57	233.00	852.00	11800	20230629	-72.80	3005	20230726	6.82	11800	-72.80	20230629	3005	6.82	20230726	11800	-72.80	20230629	3005	6.82	20230726	0.25	N	232830	500	57 억		157346	N	N	0	N	00	N
84	20230817	140926	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3245	-65	5	-1.96	489540085	152288	58.64	3280	3335	3115	4300	2320	3310	3214.56	1.37	0	7885	3513	3411	3358	3256	3203	3385	3230	58	990	500	2310	5	1	11515472	374	13.93	3.81	12	1.32	233.00	852.00	11800	20230629	-72.50	3005	20230726	7.99	11800	-72.50	20230629	3005	7.99	20230726	11800	-72.50	20230629	3005	7.99	20230726	0.25	N	232830	500	57 억		157346	N	N	0	N	00	N
85	20230817	130923	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3240	-70	5	-2.11	439381140	136804	52.68	3280	3335	3115	4300	2320	3310	3211.75	1.37	0	5999	3513	3411	3358	3256	3203	3385	3230	58	990	500	2310	5	1	11515472	373	13.91	3.80	12	1.19	233.00	852.00	11800	20230629	-72.54	3005	20230726	7.82	11800	-72.54	20230629	3005	7.82	20230726	11800	-72.54	20230629	3005	7.82	20230726	0.25	N	232830	500	57 억		157346	N	N	0	N	00	N
86	20230817	120926	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3230	-80	5	-2.42	389109975	121250	46.69	3280	3335	3115	4300	2320	3310	3209.15	1.37	0	6521	3513	3411	3358	3256	3203	3385	3230	58	990	500	2310	5	1	11515472	372	13.86	3.79	12	1.05	233.00	852.00	11800	20230629	-72.63	3005	20230726	7.49	11800	-72.63	20230629	3005	7.49	20230726	11800	-72.63	20230629	3005	7.49	20230726	0.25	N	232830	500	57 억		157346	N	N	0	N	00	N
87	20230817	110928	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3200	-110	5	-3.32	355680745	110899	42.70	3280	3335	3115	4300	2320	3310	3207.24	1.37	0	5724	3513	3411	3358	3256	3203	3385	3230	58	990	500	2310	5	1	11515472	368	13.73	3.76	12	0.96	233.00	852.00	11800	20230629	-72.88	3005	20230726	6.49	11800	-72.88	20230629	3005	6.49	20230726	11800	-72.88	20230629	3005	6.49	20230726	0.25	N	232830	500	57 억		157346	N	N	0	N	00	N
88	20230817	100923	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3230	-80	5	-2.42	247089845	76939	29.63	3280	3335	3115	4300	2320	3310	3211.49	1.37	0	2621	3513	3411	3358	3256	3203	3385	3230	58	990	500	2310	5	1	11515472	372	13.86	3.79	12	0.67	233.00	852.00	11800	20230629	-72.63	3005	20230726	7.49	11800	-72.63	20230629	3005	7.49	20230726	11800	-72.63	20230629	3005	7.49	20230726	0.25	N	232830	500	57 억		157346	N	N	0	N	00	N
89	20230817	090920	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3300	-10	5	-0.30	33357215	10104	3.89	3280	3335	3280	4300	2320	3310	3301.38	1.37	0	-1072	3513	3411	3358	3256	3203	3385	3230	58	990	500	2310	5	1	11515472	380	14.16	3.87	12	0.09	233.00	852.00	11800	20230629	-72.03	3005	20230726	9.82	11800	-72.03	20230629	3005	9.82	20230726	11800	-72.03	20230629	3005	9.82	20230726	0.25	N	232830	500	57 억		157346	N	N	0	N	00	N
90	20230816	160926	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3310	-160	5	-4.61	849234105	252172	95.38	3430	3460	3305	4510	2430	3470	3367.95	1.40	0	-4141	3590	3530	3485	3425	3380	3507	3402	58	1040	500	2420	5	1	11515472	381	14.21	3.88	12	2.19	233.00	852.00	11800	20230629	-71.95	3005	20230726	10.15	11800	-71.95	20230629	3005	10.15	20230726	11800	-71.95	20230629	3005	10.15	20230726	0.25	N	232830	500	57 억		161487	N	N	0	N	00	N
91	20230816	150928	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3330	-140	5	-4.03	821010345	243657	92.16	3430	3460	3305	4510	2430	3470	3369.53	1.40	0	-4041	3590	3530	3485	3425	3380	3507	3402	58	1040	500	2420	5	1	11515472	383	14.29	3.91	12	2.12	233.00	852.00	11800	20230629	-71.78	3005	20230726	10.82	11800	-71.78	20230629	3005	10.82	20230726	11800	-71.78	20230629	3005	10.82	20230726	0.25	N	232830	500	57 억		161487	N	N	0	N	00	N
92	20230816	140927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3335	-135	5	-3.89	740712950	219509	83.02	3430	3460	3305	4510	2430	3470	3374.41	1.40	0	-980	3590	3530	3485	3425	3380	3507	3402	58	1040	500	2420	5	1	11515472	384	14.31	3.91	12	1.91	233.00	852.00	11800	20230629	-71.74	3005	20230726	10.98	11800	-71.74	20230629	3005	10.98	20230726	11800	-71.74	20230629	3005	10.98	20230726	0.25	N	232830	500	57 억		161487	N	N	0	N	00	N
93	20230816	130923	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3340	-130	5	-3.75	648758035	191976	72.61	3430	3460	3305	4510	2430	3470	3379.37	1.40	0	3258	3590	3530	3485	3425	3380	3507	3402	58	1040	500	2420	5	1	11515472	385	14.33	3.92	12	1.67	233.00	852.00	11800	20230629	-71.69	3005	20230726	11.15	11800	-71.69	20230629	3005	11.15	20230726	11800	-71.69	20230629	3005	11.15	20230726	0.25	N	232830	500	57 억		161487	N	N	0	N	00	N
94	20230816	120937	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3335	-135	5	-3.89	588037215	173758	65.72	3430	3460	3305	4510	2430	3470	3384.23	1.40	0	3190	3590	3530	3485	3425	3380	3507	3402	58	1040	500	2420	5	1	11515472	384	14.31	3.91	12	1.51	233.00	852.00	11800	20230629	-71.74	3005	20230726	10.98	11800	-71.74	20230629	3005	10.98	20230726	11800	-71.74	20230629	3005	10.98	20230726	0.25	N	232830	500	57 억		161487	N	N	0	N	00	N
95	20230816	110932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3380	-90	5	-2.59	412950210	121324	45.89	3430	3460	3360	4510	2430	3470	3403.70	1.40	0	2148	3590	3530	3485	3425	3380	3507	3402	58	1040	500	2420	5	1	11515472	389	14.51	3.97	12	1.05	233.00	852.00	11800	20230629	-71.36	3005	20230726	12.48	11800	-71.36	20230629	3005	12.48	20230726	11800	-71.36	20230629	3005	12.48	20230726	0.25	N	232830	500	57 억		161487	N	N	0	N	00	N
96	20230816	100927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3405	-65	5	-1.87	309020220	90568	34.26	3430	3460	3380	4510	2430	3470	3412.02	1.40	0	-4005	3590	3530	3485	3425	3380	3507	3402	58	1040	500	2420	5	1	11515472	392	14.61	4.00	12	0.79	233.00	852.00	11800	20230629	-71.14	3005	20230726	13.31	11800	-71.14	20230629	3005	13.31	20230726	11800	-71.14	20230629	3005	13.31	20230726	0.25	N	232830	500	57 억		161487	N	N	0	N	00	N
97	20230816	090923	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3450	-20	5	-0.58	91161295	26663	10.08	3430	3460	3380	4510	2430	3470	3419.01	1.40	0	-3715	3590	3530	3485	3425	3380	3507	3402	58	1040	500	2420	5	1	11515472	397	14.81	4.05	12	0.23	233.00	852.00	11800	20230629	-70.76	3005	20230726	14.81	11800	-70.76	20230629	3005	14.81	20230726	11800	-70.76	20230629	3005	14.81	20230726	0.25	N	232830	500	57 억		161487	N	N	0	N	00	N
98	20230814	160916	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3470	-30	5	-0.86	911055095	260787	84.14	3495	3545	3440	4550	2450	3500	3493.62	1.46	0	-7314	3703	3601	3508	3406	3313	3652	3457	58	1050	500	2450	5	1	11515472	400	14.89	4.07	12	2.26	233.00	852.00	11800	20230629	-70.59	3005	20230726	15.47	11800	-70.59	20230629	3005	15.47	20230726	11800	-70.59	20230629	3005	15.47	20230726	0.24	N	232830	500	57 억		168024	N	N	0	N	00	N
99	20230814	150912	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3500	0	3	0.00	873464320	249975	80.65	3495	3545	3440	4550	2450	3500	3494.21	1.46	0	-9082	3703	3601	3508	3406	3313	3652	3457	58	1050	500	2450	5	1	11515472	403	15.02	4.11	12	2.17	233.00	852.00	11800	20230629	-70.34	3005	20230726	16.47	11800	-70.34	20230629	3005	16.47	20230726	11800	-70.34	20230629	3005	16.47	20230726	0.24	N	232830	500	57 억		168024	N	N	0	N	00	N
100	20230814	140915	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3480	-20	5	-0.57	749007180	214367	69.16	3495	3545	3440	4550	2450	3500	3494.04	1.46	0	-15344	3703	3601	3508	3406	3313	3652	3457	58	1050	500	2450	5	1	11515472	401	14.94	4.08	12	1.86	233.00	852.00	11800	20230629	-70.51	3005	20230726	15.81	11800	-70.51	20230629	3005	15.81	20230726	11800	-70.51	20230629	3005	15.81	20230726	0.24	N	232830	500	57 억		168024	N	N	0	N	00	N
101	20230814	130905	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3500	0	3	0.00	614414570	175646	56.67	3495	3545	3440	4550	2450	3500	3498.03	1.46	0	-9059	3703	3601	3508	3406	3313	3652	3457	58	1050	500	2450	5	1	11515472	403	15.02	4.11	12	1.53	233.00	852.00	11800	20230629	-70.34	3005	20230726	16.47	11800	-70.34	20230629	3005	16.47	20230726	11800	-70.34	20230629	3005	16.47	20230726	0.24	N	232830	500	57 억		168024	N	N	0	N	00	N
102	20230814	120912	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3470	-30	5	-0.86	555061360	158633	51.18	3495	3545	3440	4550	2450	3500	3499.03	1.46	0	-9308	3703	3601	3508	3406	3313	3652	3457	58	1050	500	2450	5	1	11515472	400	14.89	4.07	12	1.38	233.00	852.00	11800	20230629	-70.59	3005	20230726	15.47	11800	-70.59	20230629	3005	15.47	20230726	11800	-70.59	20230629	3005	15.47	20230726	0.24	N	232830	500	57 억		168024	N	N	0	N	00	N
103	20230814	110906	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3510	10	2	0.29	415812090	118555	38.25	3495	3545	3440	4550	2450	3500	3507.34	1.46	0	-3854	3703	3601	3508	3406	3313	3652	3457	58	1050	500	2450	5	1	11515472	404	15.06	4.12	12	1.03	233.00	852.00	11800	20230629	-70.25	3005	20230726	16.81	11800	-70.25	20230629	3005	16.81	20230726	11800	-70.25	20230629	3005	16.81	20230726	0.24	N	232830	500	57 억		168024	N	N	0	N	00	N
104	20230814	100907	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3525	25	2	0.71	349256390	99569	32.12	3495	3545	3440	4550	2450	3500	3507.68	1.46	0	190	3703	3601	3508	3406	3313	3652	3457	58	1050	500	2450	5	1	11515472	406	15.13	4.14	12	0.86	233.00	852.00	11800	20230629	-70.13	3005	20230726	17.30	11800	-70.13	20230629	3005	17.30	20230726	11800	-70.13	20230629	3005	17.30	20230726	0.24	N	232830	500	57 억		168024	N	N	0	N	00	N
105	20230814	090906	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3515	15	2	0.43	96540945	27792	8.97	3495	3515	3440	4550	2450	3500	3473.69	1.46	0	163	3703	3601	3508	3406	3313	3652	3457	58	1050	500	2450	5	1	11515472	405	15.09	4.13	12	0.24	233.00	852.00	11800	20230629	-70.21	3005	20230726	16.97	11800	-70.21	20230629	3005	16.97	20230726	11800	-70.21	20230629	3005	16.97	20230726	0.24	N	232830	500	57 억		168024	N	N	0	N	00	N
106	20230811	160906	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3500	95	2	2.79	1070322210	305268	113.43	3420	3610	3415	4425	2385	3405	3506.17	1.36	0	11893	3568	3486	3433	3351	3298	3460	3325	58	1020	500	2380	5	1	11515472	403	15.02	4.11	12	2.65	233.00	852.00	11800	20230629	-70.34	3005	20230726	16.47	11800	-70.34	20230629	3005	16.47	20230726	11800	-70.34	20230629	3005	16.47	20230726	0.23	N	232830	500	57 억		156585	N	N	0	N	00	N
107	20230811	150902	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3495	90	2	2.64	996890385	284308	105.64	3420	3610	3415	4425	2385	3405	3506.37	1.36	0	9790	3568	3486	3433	3351	3298	3460	3325	58	1020	500	2380	5	1	11515472	402	15.00	4.10	12	2.47	233.00	852.00	11800	20230629	-70.38	3005	20230726	16.31	11800	-70.38	20230629	3005	16.31	20230726	11800	-70.38	20230629	3005	16.31	20230726	0.23	N	232830	500	57 억		156585	N	N	0	N	00	N
108	20230811	140900	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3510	105	2	3.08	872624845	248910	92.49	3420	3610	3415	4425	2385	3405	3505.78	1.36	0	12914	3568	3486	3433	3351	3298	3460	3325	58	1020	500	2380	5	1	11515472	404	15.06	4.12	12	2.16	233.00	852.00	11800	20230629	-70.25	3005	20230726	16.81	11800	-70.25	20230629	3005	16.81	20230726	11800	-70.25	20230629	3005	16.81	20230726	0.23	N	232830	500	57 억		156585	N	N	0	N	00	N
109	20230811	130859	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3510	105	2	3.08	789042595	225030	83.61	3420	3610	3415	4425	2385	3405	3506.39	1.36	0	15046	3568	3486	3433	3351	3298	3460	3325	58	1020	500	2380	5	1	11515472	404	15.06	4.12	12	1.95	233.00	852.00	11800	20230629	-70.25	3005	20230726	16.81	11800	-70.25	20230629	3005	16.81	20230726	11800	-70.25	20230629	3005	16.81	20230726	0.23	N	232830	500	57 억		156585	N	N	0	N	00	N
110	20230811	120851	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3520	115	2	3.38	723147220	206343	76.67	3420	3610	3415	4425	2385	3405	3504.59	1.36	0	15301	3568	3486	3433	3351	3298	3460	3325	58	1020	500	2380	5	1	11515472	405	15.11	4.13	12	1.79	233.00	852.00	11800	20230629	-70.17	3005	20230726	17.14	11800	-70.17	20230629	3005	17.14	20230726	11800	-70.17	20230629	3005	17.14	20230726	0.23	N	232830	500	57 억		156585	N	N	0	N	00	N
111	20230811	110852	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3535	130	2	3.82	613947395	175287	65.13	3420	3610	3415	4425	2385	3405	3502.53	1.36	0	11263	3568	3486	3433	3351	3298	3460	3325	58	1020	500	2380	5	1	11515472	407	15.17	4.15	12	1.52	233.00	852.00	11800	20230629	-70.04	3005	20230726	17.64	11800	-70.04	20230629	3005	17.64	20230726	11800	-70.04	20230629	3005	17.64	20230726	0.23	N	232830	500	57 억		156585	N	N	0	N	00	N
112	20230811	100847	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3440	35	2	1.03	185368315	53679	19.95	3420	3500	3415	4425	2385	3405	3453.27	1.36	0	3273	3568	3486	3433	3351	3298	3460	3325	58	1020	500	2380	5	1	11515472	396	14.76	4.04	12	0.47	233.00	852.00	11800	20230629	-70.85	3005	20230726	14.48	11800	-70.85	20230629	3005	14.48	20230726	11800	-70.85	20230629	3005	14.48	20230726	0.23	N	232830	500	57 억		156585	N	N	0	N	00	N
113	20230811	090858	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3480	75	2	2.20	60371695	17477	6.49	3420	3500	3415	4425	2385	3405	3454.35	1.36	0	2491	3568	3486	3433	3351	3298	3460	3325	58	1020	500	2380	5	1	11515472	401	14.94	4.08	12	0.15	233.00	852.00	11800	20230629	-70.51	3005	20230726	15.81	11800	-70.51	20230629	3005	15.81	20230726	11800	-70.51	20230629	3005	15.81	20230726	0.23	N	232830	500	57 억		156585	N	N	0	N	00	N
114	20230810	160849	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3405	-90	5	-2.58	903449125	263514	84.54	3510	3515	3380	4540	2450	3495	3428.27	1.18	0	21861	3605	3550	3505	3450	3405	3527	3427	58	1045	500	2440	5	1	11515472	392	14.61	4.00	12	2.29	233.00	852.00	11800	20230629	-71.14	3005	20230726	13.31	11800	-71.14	20230629	3005	13.31	20230726	11800	-71.14	20230629	3005	13.31	20230726	0.54	N	232830	500	57 억		136227	N	N	0	N	00	N
115	20230810	150847	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3435	-60	5	-1.72	855766260	249547	80.06	3510	3515	3380	4540	2450	3495	3429.01	1.18	0	19759	3605	3550	3505	3450	3405	3527	3427	58	1045	500	2440	5	1	11515472	396	14.74	4.03	12	2.17	233.00	852.00	11800	20230629	-70.89	3005	20230726	14.31	11800	-70.89	20230629	3005	14.31	20230726	11800	-70.89	20230629	3005	14.31	20230726	0.54	N	232830	500	57 억		136227	N	N	0	N	00	N
116	20230810	140847	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3420	-75	5	-2.15	725722320	211518	67.86	3510	3515	3380	4540	2450	3495	3430.71	1.18	0	9606	3605	3550	3505	3450	3405	3527	3427	58	1045	500	2440	5	1	11515472	394	14.68	4.01	12	1.84	233.00	852.00	11800	20230629	-71.02	3005	20230726	13.81	11800	-71.02	20230629	3005	13.81	20230726	11800	-71.02	20230629	3005	13.81	20230726	0.54	N	232830	500	57 억		136227	N	N	0	N	00	N
117	20230810	130839	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3450	-45	5	-1.29	649255210	189232	60.71	3510	3515	3380	4540	2450	3495	3430.66	1.18	0	3793	3605	3550	3505	3450	3405	3527	3427	58	1045	500	2440	5	1	11515472	397	14.81	4.05	12	1.64	233.00	852.00	11800	20230629	-70.76	3005	20230726	14.81	11800	-70.76	20230629	3005	14.81	20230726	11800	-70.76	20230629	3005	14.81	20230726	0.54	N	232830	500	57 억		136227	N	N	0	N	00	N
118	20230810	120856	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3455	-40	5	-1.14	608220450	177345	56.90	3510	3515	3380	4540	2450	3495	3429.21	1.18	0	3690	3605	3550	3505	3450	3405	3527	3427	58	1045	500	2440	5	1	11515472	398	14.83	4.06	12	1.54	233.00	852.00	11800	20230629	-70.72	3005	20230726	14.98	11800	-70.72	20230629	3005	14.98	20230726	11800	-70.72	20230629	3005	14.98	20230726	0.54	N	232830	500	57 억		136227	N	N	0	N	00	N
119	20230810	110858	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3460	-35	5	-1.00	575295910	167848	53.85	3510	3515	3380	4540	2450	3495	3427.07	1.18	0	6460	3605	3550	3505	3450	3405	3527	3427	58	1045	500	2440	5	1	11515472	398	14.85	4.06	12	1.46	233.00	852.00	11800	20230629	-70.68	3005	20230726	15.14	11800	-70.68	20230629	3005	15.14	20230726	11800	-70.68	20230629	3005	15.14	20230726	0.54	N	232830	500	57 억		136227	N	N	0	N	00	N
120	20230810	100850	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3420	-75	5	-2.15	474205000	138438	44.42	3510	3515	3380	4540	2450	3495	3424.88	1.18	0	7678	3605	3550	3505	3450	3405	3527	3427	58	1045	500	2440	5	1	11515472	394	14.68	4.01	12	1.20	233.00	852.00	11800	20230629	-71.02	3005	20230726	13.81	11800	-71.02	20230629	3005	13.81	20230726	11800	-71.02	20230629	3005	13.81	20230726	0.54	N	232830	500	57 억		136227	N	N	0	N	00	N
121	20230810	090900	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3420	-75	5	-2.15	98325130	28273	9.07	3510	3515	3405	4540	2450	3495	3477.06	1.18	0	-4241	3605	3550	3505	3450	3405	3527	3427	58	1045	500	2440	5	1	11515472	394	14.68	4.01	12	0.25	233.00	852.00	11800	20230629	-71.02	3005	20230726	13.81	11800	-71.02	20230629	3005	13.81	20230726	11800	-71.02	20230629	3005	13.81	20230726	0.54	N	232830	500	57 억		136227	N	N	0	N	00	N
122	20230809	160849	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3495	15	2	0.43	1061061510	302311	50.80	3500	3560	3460	4520	2440	3480	3510.01	1.26	0	-9045	3800	3640	3550	3390	3300	3595	3345	58	1040	500	2430	5	1	11515472	402	15.00	4.10	12	2.63	233.00	852.00	11800	20230629	-70.38	3005	20230726	16.31	11800	-70.38	20230629	3005	16.31	20230726	11800	-70.38	20230629	3005	16.31	20230726	0.24	N	232830	500	57 억		145272	N	N	0	N	00	N
123	20230809	150838	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3510	30	2	0.86	966876155	275382	46.27	3500	3560	3460	4520	2440	3480	3511.17	1.26	0	-15419	3800	3640	3550	3390	3300	3595	3345	58	1040	500	2430	5	1	11515472	404	15.06	4.12	12	2.39	233.00	852.00	11800	20230629	-70.25	3005	20230726	16.81	11800	-70.25	20230629	3005	16.81	20230726	11800	-70.25	20230629	3005	16.81	20230726	0.24	N	232830	500	57 억		145272	N	N	0	N	00	N
124	20230809	140835	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3515	35	2	1.01	857875615	244353	41.06	3500	3560	3460	4520	2440	3480	3510.95	1.26	0	-20215	3800	3640	3550	3390	3300	3595	3345	58	1040	500	2430	5	1	11515472	405	15.09	4.13	12	2.12	233.00	852.00	11800	20230629	-70.21	3005	20230726	16.97	11800	-70.21	20230629	3005	16.97	20230726	11800	-70.21	20230629	3005	16.97	20230726	0.24	N	232830	500	57 억		145272	N	N	0	N	00	N
125	20230809	130856	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3510	30	2	0.86	802597485	228627	38.42	3500	3560	3460	4520	2440	3480	3510.67	1.26	0	-25856	3800	3640	3550	3390	3300	3595	3345	58	1040	500	2430	5	1	11515472	404	15.06	4.12	12	1.99	233.00	852.00	11800	20230629	-70.25	3005	20230726	16.81	11800	-70.25	20230629	3005	16.81	20230726	11800	-70.25	20230629	3005	16.81	20230726	0.24	N	232830	500	57 억		145272	N	N	0	N	00	N
126	20230809	120853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3505	25	2	0.72	730619240	208084	34.97	3500	3560	3460	4520	2440	3480	3511.35	1.26	0	-28752	3800	3640	3550	3390	3300	3595	3345	58	1040	500	2430	5	1	11515472	404	15.04	4.11	12	1.81	233.00	852.00	11800	20230629	-70.30	3005	20230726	16.64	11800	-70.30	20230629	3005	16.64	20230726	11800	-70.30	20230629	3005	16.64	20230726	0.24	N	232830	500	57 억		145272	N	N	0	N	00	N
127	20230809	110847	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3515	35	2	1.01	684348670	194926	32.76	3500	3560	3460	4520	2440	3480	3511.00	1.26	0	-32849	3800	3640	3550	3390	3300	3595	3345	58	1040	500	2430	5	1	11515472	405	15.09	4.13	12	1.69	233.00	852.00	11800	20230629	-70.21	3005	20230726	16.97	11800	-70.21	20230629	3005	16.97	20230726	11800	-70.21	20230629	3005	16.97	20230726	0.24	N	232830	500	57 억		145272	N	N	0	N	00	N
128	20230809	100836	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3535	55	2	1.58	561465025	160002	26.89	3500	3560	3460	4520	2440	3480	3509.32	1.26	0	-38455	3800	3640	3550	3390	3300	3595	3345	58	1040	500	2430	5	1	11515472	407	15.17	4.15	12	1.39	233.00	852.00	11800	20230629	-70.04	3005	20230726	17.64	11800	-70.04	20230629	3005	17.64	20230726	11800	-70.04	20230629	3005	17.64	20230726	0.24	N	232830	500	57 억		145272	N	N	0	N	00	N
129	20230809	090840	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3475	-5	5	-0.14	195838150	55833	9.38	3500	3545	3470	4520	2440	3480	3508.15	1.26	0	-30987	3800	3640	3550	3390	3300	3595	3345	58	1040	500	2430	5	1	11515472	400	14.91	4.08	12	0.48	233.00	852.00	11800	20230629	-70.55	3005	20230726	15.64	11800	-70.55	20230629	3005	15.64	20230726	11800	-70.55	20230629	3005	15.64	20230726	0.24	N	232830	500	57 억		145272	N	N	0	N	00	N
130	20230808	160856	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3480	-230	5	-6.20	2085084910	581982	15.15	3710	3710	3460	4820	2600	3710	3583.16	1.22	0	-6163	4353	4031	3708	3386	3063	4192	3547	58	1110	500	2590	5	1	11515472	401	14.94	4.08	12	5.05	233.00	852.00	11800	20230629	-70.51	3005	20230726	15.81	11800	-70.51	20230629	3005	15.81	20230726	11800	-70.51	20230629	3005	15.81	20230726	0.19	N	232830	500	57 억		140812	N	N	0	N	00	N
131	20230808	150845	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3490	-220	5	-5.93	2005809525	559179	14.56	3710	3710	3460	4820	2600	3710	3586.96	1.22	0	-8677	4353	4031	3708	3386	3063	4192	3547	58	1110	500	2590	5	1	11515472	402	14.98	4.10	12	4.86	233.00	852.00	11800	20230629	-70.42	3005	20230726	16.14	11800	-70.42	20230629	3005	16.14	20230726	11800	-70.42	20230629	3005	16.14	20230726	0.19	N	232830	500	57 억		140812	N	N	0	N	00	N
132	20230808	140842	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3565	-145	5	-3.91	1675806850	465203	12.11	3710	3710	3525	4820	2600	3710	3602.21	1.22	0	1608	4353	4031	3708	3386	3063	4192	3547	58	1110	500	2590	5	1	11515472	411	15.30	4.18	12	4.04	233.00	852.00	11800	20230629	-69.79	3005	20230726	18.64	11800	-69.79	20230629	3005	18.64	20230726	11800	-69.79	20230629	3005	18.64	20230726	0.19	N	232830	500	57 억		140812	N	N	0	N	00	N
133	20230808	130833	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3560	-150	5	-4.04	1521908670	422114	10.99	3710	3710	3525	4820	2600	3710	3605.33	1.22	0	17702	4353	4031	3708	3386	3063	4192	3547	58	1110	500	2590	5	1	11515472	410	15.28	4.18	12	3.67	233.00	852.00	11800	20230629	-69.83	3005	20230726	18.47	11800	-69.83	20230629	3005	18.47	20230726	11800	-69.83	20230629	3005	18.47	20230726	0.19	N	232830	500	57 억		140812	N	N	0	N	00	N
134	20230808	120840	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3540	-170	5	-4.58	1401562530	388226	10.11	3710	3710	3525	4820	2600	3710	3610.06	1.22	0	22010	4353	4031	3708	3386	3063	4192	3547	58	1110	500	2590	5	1	11515472	408	15.19	4.15	12	3.37	233.00	852.00	11800	20230629	-70.00	3005	20230726	17.80	11800	-70.00	20230629	3005	17.80	20230726	11800	-70.00	20230629	3005	17.80	20230726	0.19	N	232830	500	57 억		140812	N	N	0	N	00	N
135	20230808	110829	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3625	-85	5	-2.29	1050385940	289911	7.55	3710	3710	3560	4820	2600	3710	3623.00	1.22	0	45445	4353	4031	3708	3386	3063	4192	3547	58	1110	500	2590	5	1	11515472	417	15.56	4.25	12	2.52	233.00	852.00	11800	20230629	-69.28	3005	20230726	20.63	11800	-69.28	20230629	3005	20.63	20230726	11800	-69.28	20230629	3005	20.63	20230726	0.19	N	232830	500	57 억		140812	N	N	0	N	00	N
136	20230808	100841	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3650	-60	5	-1.62	839159830	231480	6.03	3710	3710	3560	4820	2600	3710	3625.03	1.22	0	39242	4353	4031	3708	3386	3063	4192	3547	58	1110	500	2590	5	1	11515472	420	15.67	4.28	12	2.01	233.00	852.00	11800	20230629	-69.07	3005	20230726	21.46	11800	-69.07	20230629	3005	21.46	20230726	11800	-69.07	20230629	3005	21.46	20230726	0.19	N	232830	500	57 억		140812	N	N	0	N	00	N
137	20230808	090846	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3610	-100	5	-2.70	322261805	88558	2.31	3710	3710	3560	4820	2600	3710	3638.63	1.22	0	-313	4353	4031	3708	3386	3063	4192	3547	58	1110	500	2590	5	1	11515472	416	15.49	4.24	12	0.77	233.00	852.00	11800	20230629	-69.41	3005	20230726	20.13	11800	-69.41	20230629	3005	20.13	20230726	11800	-69.41	20230629	3005	20.13	20230726	0.19	N	232830	500	57 억		140812	N	N	0	N	00	N
138	20230807	160837	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3710	295	2	8.64	14611785050	3820464	905.89	3385	4030	3385	4435	2395	3415	3824.65	0.85	0	61908	3725	3570	3430	3275	3135	3647	3352	58	1020	500	2390	5	1	11515472	427	15.92	4.35	12	33.18	233.00	852.00	11800	20230629	-68.56	3005	20230726	23.46	11800	-68.56	20230629	3005	23.46	20230726	11800	-68.56	20230629	3005	23.46	20230726	0.17	N	232830	500	57 억		97913	N	N	0	N	00	N
139	20230807	150837	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3745	330	2	9.66	14308181615	3738935	886.56	3385	4030	3385	4435	2395	3415	3826.81	0.85	0	43424	3725	3570	3430	3275	3135	3647	3352	58	1020	500	2390	5	1	11515472	431	16.07	4.40	12	32.47	233.00	852.00	11800	20230629	-68.26	3005	20230726	24.63	11800	-68.26	20230629	3005	24.63	20230726	11800	-68.26	20230629	3005	24.63	20230726	0.17	N	232830	500	57 억		97913	N	N	0	N	00	N
140	20230807	140842	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3875	460	2	13.47	12723023580	3322895	787.91	3385	4030	3385	4435	2395	3415	3828.90	0.85	0	-3852	3725	3570	3430	3275	3135	3647	3352	58	1020	500	2390	5	1	11515472	446	16.63	4.55	12	28.86	233.00	852.00	11800	20230629	-67.16	3005	20230726	28.95	11800	-67.16	20230629	3005	28.95	20230726	11800	-67.16	20230629	3005	28.95	20230726	0.17	N	232830	500	57 억		97913	N	N	0	N	00	N
141	20230807	130833	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3725	310	2	9.08	9130518395	2386105	565.78	3385	4030	3385	4435	2395	3415	3826.54	0.85	0	-39201	3725	3570	3430	3275	3135	3647	3352	58	1020	500	2390	5	1	11515472	429	15.99	4.37	12	20.72	233.00	852.00	11800	20230629	-68.43	3005	20230726	23.96	11800	-68.43	20230629	3005	23.96	20230726	11800	-68.43	20230629	3005	23.96	20230726	0.17	N	232830	500	57 억		97913	N	N	0	N	00	N
142	20230807	120832	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3465	50	2	1.46	502894405	145558	34.51	3385	3515	3385	4435	2395	3415	3454.94	0.85	0	15961	3725	3570	3430	3275	3135	3647	3352	58	1020	500	2390	5	1	11515472	399	14.87	4.07	12	1.26	233.00	852.00	11800	20230629	-70.64	3005	20230726	15.31	11800	-70.64	20230629	3005	15.31	20230726	11800	-70.64	20230629	3005	15.31	20230726	0.17	N	232830	500	57 억		97913	N	N	0	N	00	N
143	20230807	110825	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3410	-5	5	-0.15	376548880	109209	25.90	3385	3515	3385	4435	2395	3415	3447.97	0.85	0	12570	3725	3570	3430	3275	3135	3647	3352	58	1020	500	2390	5	1	11515472	393	14.64	4.00	12	0.95	233.00	852.00	11800	20230629	-71.10	3005	20230726	13.48	11800	-71.10	20230629	3005	13.48	20230726	11800	-71.10	20230629	3005	13.48	20230726	0.17	N	232830	500	57 억		97913	N	N	0	N	00	N
144	20230807	100836	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3470	55	2	1.61	261568370	75728	17.96	3385	3515	3385	4435	2395	3415	3454.05	0.85	0	9715	3725	3570	3430	3275	3135	3647	3352	58	1020	500	2390	5	1	11515472	400	14.89	4.07	12	0.66	233.00	852.00	11800	20230629	-70.59	3005	20230726	15.47	11800	-70.59	20230629	3005	15.47	20230726	11800	-70.59	20230629	3005	15.47	20230726	0.17	N	232830	500	57 억		97913	N	N	0	N	00	N
145	20230807	090833	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3435	20	2	0.59	43359220	12756	3.02	3385	3435	3385	4435	2395	3415	3399.12	0.85	0	1528	3725	3570	3430	3275	3135	3647	3352	58	1020	500	2390	5	1	11515472	396	14.74	4.03	12	0.11	233.00	852.00	11800	20230629	-70.89	3005	20230726	14.31	11800	-70.89	20230629	3005	14.31	20230726	11800	-70.89	20230629	3005	14.31	20230726	0.17	N	232830	500	57 억		97913	N	N	0	N	00	N
146	20230804	160827	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3415	10	2	0.29	1423486205	413244	103.89	3300	3585	3290	4425	2385	3405	3444.78	0.78	0	8111	3641	3522	3446	3327	3251	3485	3290	58	1020	500	2380	5	1	11515472	393	14.66	4.01	12	3.59	233.00	852.00	11800	20230629	-71.06	3005	20230726	13.64	11800	-71.06	20230629	3005	13.64	20230726	11800	-71.06	20230629	3005	13.64	20230726	0.17	N	232830	500	57 억		89261	N	N	0	N	00	N
147	20230804	150826	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3415	10	2	0.29	1385189345	402035	101.07	3300	3585	3290	4425	2385	3405	3445.55	0.78	0	8076	3641	3522	3446	3327	3251	3485	3290	58	1020	500	2380	5	1	11515472	393	14.66	4.01	12	3.49	233.00	852.00	11800	20230629	-71.06	3005	20230726	13.64	11800	-71.06	20230629	3005	13.64	20230726	11800	-71.06	20230629	3005	13.64	20230726	0.17	N	232830	500	57 억		89261	N	N	0	N	00	N
148	20230804	140839	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3470	65	2	1.91	1224954400	355243	89.31	3300	3585	3290	4425	2385	3405	3448.34	0.78	0	995	3641	3522	3446	3327	3251	3485	3290	58	1020	500	2380	5	1	11515472	400	14.89	4.07	12	3.08	233.00	852.00	11800	20230629	-70.59	3005	20230726	15.47	11800	-70.59	20230629	3005	15.47	20230726	11800	-70.59	20230629	3005	15.47	20230726	0.17	N	232830	500	57 억		89261	N	N	0	N	00	N
149	20230804	130824	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3430	25	2	0.73	1146320575	332380	83.56	3300	3585	3290	4425	2385	3405	3448.96	0.78	0	-268	3641	3522	3446	3327	3251	3485	3290	58	1020	500	2380	5	1	11515472	395	14.72	4.03	12	2.89	233.00	852.00	11800	20230629	-70.93	3005	20230726	14.14	11800	-70.93	20230629	3005	14.14	20230726	11800	-70.93	20230629	3005	14.14	20230726	0.17	N	232830	500	57 억		89261	N	N	0	N	00	N
150	20230804	120822	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3480	75	2	2.20	1024752935	297141	74.70	3300	3585	3290	4425	2385	3405	3448.86	0.78	0	826	3641	3522	3446	3327	3251	3485	3290	58	1020	500	2380	5	1	11515472	401	14.94	4.08	12	2.58	233.00	852.00	11800	20230629	-70.51	3005	20230726	15.81	11800	-70.51	20230629	3005	15.81	20230726	11800	-70.51	20230629	3005	15.81	20230726	0.17	N	232830	500	57 억		89261	N	N	0	N	00	N
151	20230804	110831	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3490	85	2	2.50	920328800	266997	67.12	3300	3585	3290	4425	2385	3405	3447.12	0.78	0	615	3641	3522	3446	3327	3251	3485	3290	58	1020	500	2380	5	1	11515472	402	14.98	4.10	12	2.32	233.00	852.00	11800	20230629	-70.42	3005	20230726	16.14	11800	-70.42	20230629	3005	16.14	20230726	11800	-70.42	20230629	3005	16.14	20230726	0.17	N	232830	500	57 억		89261	N	N	0	N	00	N
152	20230804	100817	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3485	80	2	2.35	599794905	175226	44.05	3300	3585	3290	4425	2385	3405	3423.08	0.78	0	9273	3641	3522	3446	3327	3251	3485	3290	58	1020	500	2380	5	1	11515472	401	14.96	4.09	12	1.52	233.00	852.00	11800	20230629	-70.47	3005	20230726	15.97	11800	-70.47	20230629	3005	15.97	20230726	11800	-70.47	20230629	3005	15.97	20230726	0.17	N	232830	500	57 억		89261	N	N	0	N	00	N
153	20230804	090817	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3370	-35	5	-1.03	165420855	49700	12.49	3300	3395	3290	4425	2385	3405	3326.79	0.78	0	11098	3641	3522	3446	3327	3251	3485	3290	58	1020	500	2380	5	1	11515472	388	14.46	3.96	12	0.43	233.00	852.00	11800	20230629	-71.44	3005	20230726	12.15	11800	-71.44	20230629	3005	12.15	20230726	11800	-71.44	20230629	3005	12.15	20230726	0.17	N	232830	500	57 억		89261	N	N	0	N	00	N
154	20230803	160819	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3405	-140	5	-3.95	1309856970	382035	62.08	3440	3565	3370	4605	2485	3545	3428.81	0.47	0	34853	4075	3810	3665	3400	3255	3737	3327	58	1060	500	2480	5	1	11515472	392	14.61	4.00	12	3.32	233.00	852.00	11800	20230629	-71.14	3000	20220802	13.50	11800	-71.14	20230629	3005	13.31	20230726	11800	-71.14	20230629	3005	13.31	20230726	0.24	N	232830	500	57 억		53983	N	N	0	N	00	N
155	20230803	150826	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3420	-125	5	-3.53	1193982855	348063	56.56	3440	3565	3370	4605	2485	3545	3430.36	0.47	0	27537	4075	3810	3665	3400	3255	3737	3327	58	1060	500	2480	5	1	11515472	394	14.68	4.01	12	3.02	233.00	852.00	11800	20230629	-71.02	3000	20220802	14.00	11800	-71.02	20230629	3005	13.81	20230726	11800	-71.02	20230629	3005	13.81	20230726	0.24	N	232830	500	57 억		53983	N	N	0	N	00	N
156	20230803	140817	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3435	-110	5	-3.10	1020467360	297373	48.32	3440	3565	3370	4605	2485	3545	3431.60	0.47	0	26322	4075	3810	3665	3400	3255	3737	3327	58	1060	500	2480	5	1	11515472	396	14.74	4.03	12	2.58	233.00	852.00	11800	20230629	-70.89	3000	20220802	14.50	11800	-70.89	20230629	3005	14.31	20230726	11800	-70.89	20230629	3005	14.31	20230726	0.24	N	232830	500	57 억		53983	N	N	0	N	00	N
157	20230803	130821	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3425	-120	5	-3.39	931223465	271327	44.09	3440	3565	3370	4605	2485	3545	3432.10	0.47	0	22519	4075	3810	3665	3400	3255	3737	3327	58	1060	500	2480	5	1	11515472	394	14.70	4.02	12	2.36	233.00	852.00	11800	20230629	-70.97	3000	20220802	14.17	11800	-70.97	20230629	3005	13.98	20230726	11800	-70.97	20230629	3005	13.98	20230726	0.24	N	232830	500	57 억		53983	N	N	0	N	00	N
158	20230803	120824	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3425	-120	5	-3.39	866406795	252374	41.01	3440	3565	3370	4605	2485	3545	3433.02	0.47	0	19087	4075	3810	3665	3400	3255	3737	3327	58	1060	500	2480	5	1	11515472	394	14.70	4.02	12	2.19	233.00	852.00	11800	20230629	-70.97	3000	20220802	14.17	11800	-70.97	20230629	3005	13.98	20230726	11800	-70.97	20230629	3005	13.98	20230726	0.24	N	232830	500	57 억		53983	N	N	0	N	00	N
159	20230803	110814	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3415	-130	5	-3.67	735085480	213769	34.74	3440	3565	3370	4605	2485	3545	3438.68	0.47	0	15371	4075	3810	3665	3400	3255	3737	3327	58	1060	500	2480	5	1	11515472	393	14.66	4.01	12	1.86	233.00	852.00	11800	20230629	-71.06	3000	20220802	13.83	11800	-71.06	20230629	3005	13.64	20230726	11800	-71.06	20230629	3005	13.64	20230726	0.24	N	232830	500	57 억		53983	N	N	0	N	00	N
160	20230803	100813	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3490	-55	5	-1.55	534467785	155178	25.22	3440	3565	3370	4605	2485	3545	3444.21	0.47	0	9436	4075	3810	3665	3400	3255	3737	3327	58	1060	500	2480	5	1	11515472	402	14.98	4.10	12	1.35	233.00	852.00	11800	20230629	-70.42	3000	20220802	16.33	11800	-70.42	20230629	3005	16.14	20230726	11800	-70.42	20230629	3005	16.14	20230726	0.24	N	232830	500	57 억		53983	N	N	0	N	00	N
161	20230803	090814	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3425	-120	5	-3.39	171339670	49648	8.07	3440	3495	3425	4605	2485	3545	3451.04	0.47	0	8697	4075	3810	3665	3400	3255	3737	3327	58	1060	500	2480	5	1	11515472	394	14.70	4.02	12	0.43	233.00	852.00	11800	20230629	-70.97	3000	20220802	14.17	11800	-70.97	20230629	3005	13.98	20230726	11800	-70.97	20230629	3005	13.98	20230726	0.24	N	232830	500	57 억		53983	N	N	0	N	00	N
162	20230802	160820	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3545	-195	5	-5.21	2197912485	595214	36.09	3745	3930	3520	4860	2620	3740	3692.83	0.54	0	-7467	4180	3960	3820	3600	3460	3890	3530	58	1120	500	2610	5	1	11515472	408	15.21	4.16	12	5.17	233.00	852.00	11800	20230629	-69.96	3000	20220802	18.17	11800	-69.96	20230629	3005	17.97	20230726	11800	-69.96	20230629	3000	18.17	20220802	0.08	N	232830	500	57 억		62098	N	N	0	N	00	N
163	20230802	150830	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3570	-170	5	-4.55	2081433610	562414	34.10	3745	3930	3520	4860	2620	3740	3700.71	0.54	0	-8817	4180	3960	3820	3600	3460	3890	3530	58	1120	500	2610	5	1	11515472	411	15.32	4.19	12	4.88	233.00	852.00	11800	20230629	-69.75	3000	20220802	19.00	11800	-69.75	20230629	3005	18.80	20230726	11800	-69.75	20230629	3000	19.00	20220802	0.08	N	232830	500	57 억		62098	N	N	0	N	00	N
164	20230802	140820	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3555	-185	5	-4.95	1963796665	529359	32.10	3745	3930	3520	4860	2620	3740	3709.61	0.54	0	-13090	4180	3960	3820	3600	3460	3890	3530	58	1120	500	2610	5	1	11515472	409	15.26	4.17	12	4.60	233.00	852.00	11800	20230629	-69.87	3000	20220802	18.50	11800	-69.87	20230629	3005	18.30	20230726	11800	-69.87	20230629	3000	18.50	20220802	0.08	N	232830	500	57 억		62098	N	N	0	N	00	N
165	20230802	130814	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3610	-130	5	-3.48	1666482585	446125	27.05	3745	3930	3605	4860	2620	3740	3735.43	0.54	0	-15010	4180	3960	3820	3600	3460	3890	3530	58	1120	500	2610	5	1	11515472	416	15.49	4.24	12	3.87	233.00	852.00	11800	20230629	-69.41	3000	20220802	20.33	11800	-69.41	20230629	3005	20.13	20230726	11800	-69.41	20230629	3000	20.33	20220802	0.08	N	232830	500	57 억		62098	N	N	0	N	00	N
166	20230802	120809	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3640	-100	5	-2.67	1477463300	393905	23.88	3745	3930	3620	4860	2620	3740	3750.88	0.54	0	-19843	4180	3960	3820	3600	3460	3890	3530	58	1120	500	2610	5	1	11515472	419	15.62	4.27	12	3.42	233.00	852.00	11800	20230629	-69.15	3000	20220802	21.33	11800	-69.15	20230629	3005	21.13	20230726	11800	-69.15	20230629	3000	21.33	20220802	0.08	N	232830	500	57 억		62098	N	N	0	N	00	N
167	20230802	110811	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3710	-30	5	-0.80	1249383485	331754	20.12	3745	3930	3680	4860	2620	3740	3766.20	0.54	0	-17501	4180	3960	3820	3600	3460	3890	3530	58	1120	500	2610	5	1	11515472	427	15.92	4.35	12	2.88	233.00	852.00	11800	20230629	-68.56	3000	20220802	23.67	11800	-68.56	20230629	3005	23.46	20230726	11800	-68.56	20230629	3000	23.67	20220802	0.08	N	232830	500	57 억		62098	N	N	0	N	00	N
168	20230802	100813	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3780	40	2	1.07	885694130	234187	14.20	3745	3930	3705	4860	2620	3740	3782.47	0.54	0	-13078	4180	3960	3820	3600	3460	3890	3530	58	1120	500	2610	5	1	11515472	435	16.22	4.44	12	2.03	233.00	852.00	11800	20230629	-67.97	3000	20220802	26.00	11800	-67.97	20230629	3005	25.79	20230726	11800	-67.97	20230629	3000	26.00	20220802	0.08	N	232830	500	57 억		62098	N	N	0	N	00	N
169	20230802	090813	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3820	80	2	2.14	322139150	84488	5.12	3745	3930	3745	4860	2620	3740	3815.16	0.54	0	-8379	4180	3960	3820	3600	3460	3890	3530	58	1120	500	2610	5	1	11515472	440	16.39	4.48	12	0.73	233.00	852.00	11800	20230629	-67.63	3000	20220802	27.33	11800	-67.63	20230629	3005	27.12	20230726	11800	-67.63	20230629	3000	27.33	20220802	0.08	N	232830	500	57 억		62098	N	N	0	N	00	N
170	20230801	160812	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3740	-45	5	-1.19	6314684745	1636831	25.05	3780	4040	3680	4920	2650	3785	3857.97	0.87	0	-49433	4588	4186	3748	3346	2908	4387	3547	58	1135	500	2640	5	1	11515472	431	16.05	4.39	12	14.21	233.00	852.00	11800	20230629	-68.31	2990	20220729	25.08	11800	-68.31	20230629	3005	24.46	20230726	11800	-68.31	20230629	3000	24.67	20220802	0.00	N	232830	500	57 억		99770	N	N	30	N	00	N
171	20230801	150808	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3765	-20	5	-0.53	6096719750	1578640	24.16	3780	4040	3680	4920	2650	3785	3862.05	0.87	0	-64469	4588	4186	3748	3346	2908	4387	3547	58	1135	500	2640	5	1	11515472	434	16.16	4.42	12	13.71	233.00	852.00	11800	20230629	-68.09	2990	20220729	25.92	11800	-68.09	20230629	3005	25.29	20230726	11800	-68.09	20230629	3000	25.50	20220802	0.00	N	232830	500	57 억		99770	N	N	30	N	00	N
172	20230801	140824	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3740	-45	5	-1.19	5825530155	1506424	23.05	3780	4040	3680	4920	2650	3785	3867.17	0.87	0	-68160	4588	4186	3748	3346	2908	4387	3547	58	1135	500	2640	5	1	11515472	431	16.05	4.39	12	13.08	233.00	852.00	11800	20230629	-68.31	2990	20220729	25.08	11800	-68.31	20230629	3005	24.46	20230726	11800	-68.31	20230629	3000	24.67	20220802	0.00	N	232830	500	57 억		99770	N	N	30	N	00	N
173	20230801	130805	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3800	15	2	0.40	5472336805	1412669	21.62	3780	4040	3680	4920	2650	3785	3873.81	0.87	0	-72234	4588	4186	3748	3346	2908	4387	3547	58	1135	500	2640	5	1	11515472	438	16.31	4.46	12	12.27	233.00	852.00	11800	20230629	-67.80	2990	20220729	27.09	11800	-67.80	20230629	3005	26.46	20230726	11800	-67.80	20230629	3000	26.67	20220802	0.00	N	232830	500	57 억		99770	N	N	30	N	00	N
174	20230801	120806	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3810	25	2	0.66	4870184895	1254727	19.20	3780	4040	3680	4920	2650	3785	3881.54	0.87	0	-67085	4588	4186	3748	3346	2908	4387	3547	58	1135	500	2640	5	1	11515472	439	16.35	4.47	12	10.90	233.00	852.00	11800	20230629	-67.71	2990	20220729	27.42	11800	-67.71	20230629	3005	26.79	20230726	11800	-67.71	20230629	3000	27.00	20220802	0.00	N	232830	500	57 억		99770	N	N	30	N	00	N
175	20230801	110803	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3885	100	2	2.64	4374611485	1125980	17.23	3780	4040	3680	4920	2650	3785	3885.24	0.87	0	-69208	4588	4186	3748	3346	2908	4387	3547	58	1135	500	2640	5	1	11515472	447	16.67	4.56	12	9.78	233.00	852.00	11800	20230629	-67.08	2990	20220729	29.93	11800	-67.08	20230629	3005	29.28	20230726	11800	-67.08	20230629	3000	29.50	20220802	0.00	N	232830	500	57 억		99770	N	N	30	N	00	N
176	20230801	100807	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3785	0	3	0.00	1388162475	364836	5.58	3780	3870	3680	4920	2650	3785	3804.94	0.87	0	-49504	4588	4186	3748	3346	2908	4387	3547	58	1135	500	2640	5	1	11515472	436	16.24	4.44	12	3.17	233.00	852.00	11800	20230629	-67.92	2990	20220729	26.59	11800	-67.92	20230629	3005	25.96	20230726	11800	-67.92	20230629	3000	26.17	20220802	0.00	N	232830	500	57 억		99770	N	N	30	N	00	N
177	20230801	090800	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3760	-25	5	-0.66	615131220	161850	2.48	3780	3870	3680	4920	2650	3785	3800.71	0.87	0	-41223	4588	4186	3748	3346	2908	4387	3547	58	1135	500	2640	5	1	11515472	433	16.14	4.41	12	1.41	233.00	852.00	11800	20230629	-68.14	2990	20220729	25.75	11800	-68.14	20230629	3005	25.12	20230726	11800	-68.14	20230629	3000	25.33	20220802	0.00	N	232830	500	57 억		99770	N	N	30	N	00	N