KissMeData/291810/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	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-120	5	-1.95	580180060	95822	72.91	6150	6200	5960	7990	4310	6150	6055.00	1.22	0	-4105	6370	6260	6160	6050	5950	6210	6000	57	1840	500	4300	10	1	11343912	684	-14.71	3.15	12	0.84	-410.00	1915.00	15750	20221020	-61.71	5680	20230818	6.16	11290	-46.59	20230203	5680	6.16	20230818	15750	-61.71	20221020	5680	6.16	20230818	2.30	N	291810	500	56 억		138706	N	N	0	N	00	N
3	20230831	151408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-150	5	-2.44	559739640	92424	70.32	6150	6200	5960	7990	4310	6150	6056.22	1.22	0	-4107	6370	6260	6160	6050	5950	6210	6000	57	1840	500	4300	10	1	11343912	681	-14.63	3.13	12	0.81	-410.00	1915.00	15750	20221020	-61.90	5680	20230818	5.63	11290	-46.86	20230203	5680	5.63	20230818	15750	-61.90	20221020	5680	5.63	20230818	2.30	N	291810	500	56 억		138706	N	N	0	N	00	N
4	20230831	141528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-100	5	-1.63	325566030	53406	40.64	6150	6200	6020	7990	4310	6150	6096.06	1.22	0	-10427	6370	6260	6160	6050	5950	6210	6000	57	1840	500	4300	10	1	11343912	686	-14.76	3.16	12	0.47	-410.00	1915.00	15750	20221020	-61.59	5680	20230818	6.51	11290	-46.41	20230203	5680	6.51	20230818	15750	-61.59	20221020	5680	6.51	20230818	2.30	N	291810	500	56 억		138706	N	N	0	N	00	N
5	20230831	131448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-100	5	-1.63	244043000	39967	30.41	6150	6200	6050	7990	4310	6150	6106.11	1.22	0	-8208	6370	6260	6160	6050	5950	6210	6000	57	1840	500	4300	10	1	11343912	686	-14.76	3.16	12	0.35	-410.00	1915.00	15750	20221020	-61.59	5680	20230818	6.51	11290	-46.41	20230203	5680	6.51	20230818	15750	-61.59	20221020	5680	6.51	20230818	2.30	N	291810	500	56 억		138706	N	N	0	N	00	N
6	20230831	121541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-90	5	-1.46	209280870	34230	26.04	6150	6200	6060	7990	4310	6150	6113.96	1.22	0	-7748	6370	6260	6160	6050	5950	6210	6000	57	1840	500	4300	10	1	11343912	687	-14.78	3.16	12	0.30	-410.00	1915.00	15750	20221020	-61.52	5680	20230818	6.69	11290	-46.32	20230203	5680	6.69	20230818	15750	-61.52	20221020	5680	6.69	20230818	2.30	N	291810	500	56 억		138706	N	N	0	N	00	N
7	20230831	112012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-20	5	-0.33	153929310	25139	19.13	6150	6200	6090	7990	4310	6150	6123.13	1.22	0	-7263	6370	6260	6160	6050	5950	6210	6000	57	1840	500	4300	10	1	11343912	695	-14.95	3.20	12	0.22	-410.00	1915.00	15750	20221020	-61.08	5680	20230818	7.92	11290	-45.70	20230203	5680	7.92	20230818	15750	-61.08	20221020	5680	7.92	20230818	2.30	N	291810	500	56 억		138706	N	N	0	N	00	N
8	20230831	101633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-10	5	-0.16	107680450	17615	13.40	6150	6150	6090	7990	4310	6150	6113.00	1.22	0	-4252	6370	6260	6160	6050	5950	6210	6000	57	1840	500	4300	10	1	11343912	697	-14.98	3.21	12	0.16	-410.00	1915.00	15750	20221020	-61.02	5680	20230818	8.10	11290	-45.62	20230203	5680	8.10	20230818	15750	-61.02	20221020	5680	8.10	20230818	2.30	N	291810	500	56 억		138706	N	N	0	N	00	N
9	20230831	091459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-50	5	-0.81	32169300	5263	4.00	6150	6150	6090	7990	4310	6150	6112.35	1.22	0	795	6370	6260	6160	6050	5950	6210	6000	57	1840	500	4300	10	1	11343912	692	-14.88	3.19	12	0.05	-410.00	1915.00	15750	20221020	-61.27	5680	20230818	7.39	11290	-45.97	20230203	5680	7.39	20230818	15750	-61.27	20221020	5680	7.39	20230818	2.30	N	291810	500	56 억		138706	N	N	0	N	00	N
10	20230830	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	100	2	1.65	806964190	130804	58.26	6180	6270	6060	7860	4240	6050	6169.27	0.98	0	27362	6483	6266	6123	5906	5763	6375	6015	57	1810	500	4230	10	1	11343912	698	-15.00	3.21	12	1.15	-410.00	1915.00	15750	20221020	-60.95	5680	20230818	8.27	11290	-45.53	20230203	5680	8.27	20230818	15750	-60.95	20221020	5680	8.27	20230818	2.34	N	291810	500	56 억		111714	N	N	0	N	00	N
11	20230830	151344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	30	2	0.50	766974920	124276	55.36	6180	6270	6060	7860	4240	6050	6171.54	0.98	0	26273	6483	6266	6123	5906	5763	6375	6015	57	1810	500	4230	10	1	11343912	690	-14.83	3.17	12	1.10	-410.00	1915.00	15750	20221020	-61.40	5680	20230818	7.04	11290	-46.15	20230203	5680	7.04	20230818	15750	-61.40	20221020	5680	7.04	20230818	2.34	N	291810	500	56 억		111714	N	N	0	N	00	N
12	20230830	141438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	120	2	1.98	667732000	108054	48.13	6180	6270	6080	7860	4240	6050	6179.61	0.98	0	24785	6483	6266	6123	5906	5763	6375	6015	57	1810	500	4230	10	1	11343912	700	-15.05	3.22	12	0.95	-410.00	1915.00	15750	20221020	-60.83	5680	20230818	8.63	11290	-45.35	20230203	5680	8.63	20230818	15750	-60.83	20221020	5680	8.63	20230818	2.34	N	291810	500	56 억		111714	N	N	0	N	00	N
13	20230830	131431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	120	2	1.98	631129580	102097	45.48	6180	6270	6080	7860	4240	6050	6181.67	0.98	0	24793	6483	6266	6123	5906	5763	6375	6015	57	1810	500	4230	10	1	11343912	700	-15.05	3.22	12	0.90	-410.00	1915.00	15750	20221020	-60.83	5680	20230818	8.63	11290	-45.35	20230203	5680	8.63	20230818	15750	-60.83	20221020	5680	8.63	20230818	2.34	N	291810	500	56 억		111714	N	N	0	N	00	N
14	20230830	121443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	140	2	2.31	593472890	95976	42.75	6180	6270	6080	7860	4240	6050	6183.56	0.98	0	23071	6483	6266	6123	5906	5763	6375	6015	57	1810	500	4230	10	1	11343912	702	-15.10	3.23	12	0.85	-410.00	1915.00	15750	20221020	-60.70	5680	20230818	8.98	11290	-45.17	20230203	5680	8.98	20230818	15750	-60.70	20221020	5680	8.98	20230818	2.34	N	291810	500	56 억		111714	N	N	0	N	00	N
15	20230830	111959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	130	2	2.15	413217020	66993	29.84	6180	6240	6080	7860	4240	6050	6168.06	0.98	0	14049	6483	6266	6123	5906	5763	6375	6015	57	1810	500	4230	10	1	11343912	701	-15.07	3.23	12	0.59	-410.00	1915.00	15750	20221020	-60.76	5680	20230818	8.80	11290	-45.26	20230203	5680	8.80	20230818	15750	-60.76	20221020	5680	8.80	20230818	2.34	N	291810	500	56 억		111714	N	N	0	N	00	N
16	20230830	101529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	170	2	2.81	280313850	45588	20.31	6180	6230	6080	7860	4240	6050	6148.85	0.98	0	12570	6483	6266	6123	5906	5763	6375	6015	57	1810	500	4230	10	1	11343912	706	-15.17	3.25	12	0.40	-410.00	1915.00	15750	20221020	-60.51	5680	20230818	9.51	11290	-44.91	20230203	5680	9.51	20230818	15750	-60.51	20221020	5680	9.51	20230818	2.34	N	291810	500	56 억		111714	N	N	0	N	00	N
17	20230830	091429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	80	2	1.32	68733650	11219	5.00	6180	6210	6080	7860	4240	6050	6126.54	0.98	0	-3174	6483	6266	6123	5906	5763	6375	6015	57	1810	500	4230	10	1	11343912	695	-14.95	3.20	12	0.10	-410.00	1915.00	15750	20221020	-61.08	5680	20230818	7.92	11290	-45.70	20230203	5680	7.92	20230818	15750	-61.08	20221020	5680	7.92	20230818	2.34	N	291810	500	56 억		111714	N	N	0	N	00	N
18	20230829	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	200	2	3.42	1377583660	224169	348.55	6040	6340	5980	7600	4100	5850	6145.29	0.97	0	1707	5963	5906	5833	5776	5703	5935	5805	57	1750	500	4090	10	1	11343912	686	-14.76	3.16	12	1.98	-410.00	1915.00	15750	20221020	-61.59	5680	20230818	6.51	11290	-46.41	20230203	5680	6.51	20230818	15750	-61.59	20221020	5680	6.51	20230818	2.32	N	291810	500	56 억		109684	N	N	0	N	00	N
19	20230829	151352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	230	2	3.93	1351507750	219863	341.85	6040	6340	5980	7600	4100	5850	6147.04	0.97	0	438	5963	5906	5833	5776	5703	5935	5805	57	1750	500	4090	10	1	11343912	690	-14.83	3.17	12	1.94	-410.00	1915.00	15750	20221020	-61.40	5680	20230818	7.04	11290	-46.15	20230203	5680	7.04	20230818	15750	-61.40	20221020	5680	7.04	20230818	2.32	N	291810	500	56 억		109684	N	N	0	N	00	N
20	20230829	141533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	230	2	3.93	1265676790	205705	319.84	6040	6340	5980	7600	4100	5850	6152.87	0.97	0	-8154	5963	5906	5833	5776	5703	5935	5805	57	1750	500	4090	10	1	11343912	690	-14.83	3.17	12	1.81	-410.00	1915.00	15750	20221020	-61.40	5680	20230818	7.04	11290	-46.15	20230203	5680	7.04	20230818	15750	-61.40	20221020	5680	7.04	20230818	2.32	N	291810	500	56 억		109684	N	N	0	N	00	N
21	20230829	131425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	250	2	4.27	1185128370	192429	299.20	6040	6340	5980	7600	4100	5850	6158.78	0.97	0	-9391	5963	5906	5833	5776	5703	5935	5805	57	1750	500	4090	10	1	11343912	692	-14.88	3.19	12	1.70	-410.00	1915.00	15750	20221020	-61.27	5680	20230818	7.39	11290	-45.97	20230203	5680	7.39	20230818	15750	-61.27	20221020	5680	7.39	20230818	2.32	N	291810	500	56 억		109684	N	N	0	N	00	N
22	20230829	121527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	280	2	4.79	1119125030	181615	282.38	6040	6340	5980	7600	4100	5850	6162.07	0.97	0	-12413	5963	5906	5833	5776	5703	5935	5805	57	1750	500	4090	10	1	11343912	695	-14.95	3.20	12	1.60	-410.00	1915.00	15750	20221020	-61.08	5680	20230818	7.92	11290	-45.70	20230203	5680	7.92	20230818	15750	-61.08	20221020	5680	7.92	20230818	2.32	N	291810	500	56 억		109684	N	N	0	N	00	N
23	20230829	112224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	290	2	4.96	1085150420	176058	273.74	6040	6340	5980	7600	4100	5850	6163.60	0.97	0	-14824	5963	5906	5833	5776	5703	5935	5805	57	1750	500	4090	10	1	11343912	697	-14.98	3.21	12	1.55	-410.00	1915.00	15750	20221020	-61.02	5680	20230818	8.10	11290	-45.62	20230203	5680	8.10	20230818	15750	-61.02	20221020	5680	8.10	20230818	2.32	N	291810	500	56 억		109684	N	N	0	N	00	N
24	20230829	101623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	260	2	4.44	1003905730	162747	253.05	6040	6340	5980	7600	4100	5850	6168.51	0.97	0	-21005	5963	5906	5833	5776	5703	5935	5805	57	1750	500	4090	10	1	11343912	693	-14.90	3.19	12	1.43	-410.00	1915.00	15750	20221020	-61.21	5680	20230818	7.57	11290	-45.88	20230203	5680	7.57	20230818	15750	-61.21	20221020	5680	7.57	20230818	2.32	N	291810	500	56 억		109684	N	N	0	N	00	N
25	20230829	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	270	2	4.62	660166820	106620	165.78	6040	6340	5980	7600	4100	5850	6191.77	0.97	0	-19581	5963	5906	5833	5776	5703	5935	5805	57	1750	500	4090	10	1	11343912	694	-14.93	3.20	12	0.94	-410.00	1915.00	15750	20221020	-61.14	5680	20230818	7.75	11290	-45.79	20230203	5680	7.75	20230818	15750	-61.14	20221020	5680	7.75	20230818	2.32	N	291810	500	56 억		109684	N	N	0	N	00	N
26	20230828	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	80	2	1.39	310028330	53184	67.15	5770	5890	5760	7500	4040	5770	5829.35	0.85	0	12966	6103	5936	5853	5686	5603	5895	5645	57	1730	500	4030	10	1	11343912	664	-14.27	3.05	12	0.47	-410.00	1915.00	15750	20221020	-62.86	5680	20230818	2.99	11290	-48.18	20230203	5680	2.99	20230818	15750	-62.86	20221020	5680	2.99	20230818	2.41	N	291810	500	56 억		96203	N	N	0	N	00	N
27	20230828	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	100	2	1.73	275211780	47243	59.65	5770	5870	5760	7500	4040	5770	5825.45	0.85	0	12468	6103	5936	5853	5686	5603	5895	5645	57	1730	500	4030	10	1	11343912	666	-14.32	3.07	12	0.42	-410.00	1915.00	15750	20221020	-62.73	5680	20230818	3.35	11290	-48.01	20230203	5680	3.35	20230818	15750	-62.73	20221020	5680	3.35	20230818	2.41	N	291810	500	56 억		96203	N	N	0	N	00	N
28	20230828	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	90	2	1.56	191126180	32841	41.47	5770	5870	5760	7500	4040	5770	5819.74	0.85	0	5311	6103	5936	5853	5686	5603	5895	5645	57	1730	500	4030	10	1	11343912	665	-14.29	3.06	12	0.29	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.41	N	291810	500	56 억		96203	N	N	0	N	00	N
29	20230828	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	90	2	1.56	169120780	29072	36.71	5770	5870	5760	7500	4040	5770	5817.31	0.85	0	5313	6103	5936	5853	5686	5603	5895	5645	57	1730	500	4030	10	1	11343912	665	-14.29	3.06	12	0.26	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.41	N	291810	500	56 억		96203	N	N	0	N	00	N
30	20230828	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	50	2	0.87	143988490	24763	31.27	5770	5870	5760	7500	4040	5770	5814.66	0.85	0	4444	6103	5936	5853	5686	5603	5895	5645	57	1730	500	4030	10	1	11343912	660	-14.20	3.04	12	0.22	-410.00	1915.00	15750	20221020	-63.05	5680	20230818	2.46	11290	-48.45	20230203	5680	2.46	20230818	15750	-63.05	20221020	5680	2.46	20230818	2.41	N	291810	500	56 억		96203	N	N	0	N	00	N
31	20230828	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	50	2	0.87	100935590	17389	21.96	5770	5860	5760	7500	4040	5770	5804.57	0.85	0	588	6103	5936	5853	5686	5603	5895	5645	57	1730	500	4030	10	1	11343912	660	-14.20	3.04	12	0.15	-410.00	1915.00	15750	20221020	-63.05	5680	20230818	2.46	11290	-48.45	20230203	5680	2.46	20230818	15750	-63.05	20221020	5680	2.46	20230818	2.41	N	291810	500	56 억		96203	N	N	0	N	00	N
32	20230828	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	60	2	1.04	72544250	12514	15.80	5770	5860	5760	7500	4040	5770	5797.05	0.85	0	-1164	6103	5936	5853	5686	5603	5895	5645	57	1730	500	4030	10	1	11343912	661	-14.22	3.04	12	0.11	-410.00	1915.00	15750	20221020	-62.98	5680	20230818	2.64	11290	-48.36	20230203	5680	2.64	20230818	15750	-62.98	20221020	5680	2.64	20230818	2.41	N	291810	500	56 억		96203	N	N	0	N	00	N
33	20230828	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	0	3	0.00	18686920	3234	4.08	5770	5860	5770	7500	4040	5770	5778.27	0.85	0	-1006	6103	5936	5853	5686	5603	5895	5645	57	1730	500	4030	10	1	11343912	655	-14.07	3.01	12	0.03	-410.00	1915.00	15750	20221020	-63.37	5680	20230818	1.58	11290	-48.89	20230203	5680	1.58	20230818	15750	-63.37	20221020	5680	1.58	20230818	2.41	N	291810	500	56 억		96203	N	N	0	N	00	N
34	20230825	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-190	5	-3.19	455743040	77799	77.00	5930	6020	5770	7740	4180	5960	5858.01	0.91	0	-6683	6220	6090	5980	5850	5740	6155	5915	57	1780	500	4170	10	1	11343912	655	-14.07	3.01	12	0.69	-410.00	1915.00	15750	20221020	-63.37	5680	20230818	1.58	11290	-48.89	20230203	5680	1.58	20230818	15750	-63.37	20221020	5680	1.58	20230818	2.46	N	291810	500	56 억		102870	N	N	0	N	00	N
35	20230825	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-120	5	-2.01	411489690	70150	69.43	5930	6020	5790	7740	4180	5960	5865.85	0.91	0	-5190	6220	6090	5980	5850	5740	6155	5915	57	1780	500	4170	10	1	11343912	662	-14.24	3.05	12	0.62	-410.00	1915.00	15750	20221020	-62.92	5680	20230818	2.82	11290	-48.27	20230203	5680	2.82	20230818	15750	-62.92	20221020	5680	2.82	20230818	2.46	N	291810	500	56 억		102870	N	N	0	N	00	N
36	20230825	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-70	5	-1.17	375968900	64050	63.39	5930	6020	5790	7740	4180	5960	5869.93	0.91	0	-3795	6220	6090	5980	5850	5740	6155	5915	57	1780	500	4170	10	1	11343912	668	-14.37	3.08	12	0.56	-410.00	1915.00	15750	20221020	-62.60	5680	20230818	3.70	11290	-47.83	20230203	5680	3.70	20230818	15750	-62.60	20221020	5680	3.70	20230818	2.46	N	291810	500	56 억		102870	N	N	0	N	00	N
37	20230825	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-110	5	-1.85	310205980	52752	52.21	5930	6020	5800	7740	4180	5960	5880.46	0.91	0	-3613	6220	6090	5980	5850	5740	6155	5915	57	1780	500	4170	10	1	11343912	664	-14.27	3.05	12	0.47	-410.00	1915.00	15750	20221020	-62.86	5680	20230818	2.99	11290	-48.18	20230203	5680	2.99	20230818	15750	-62.86	20221020	5680	2.99	20230818	2.46	N	291810	500	56 억		102870	N	N	0	N	00	N
38	20230825	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-90	5	-1.51	251660120	42737	42.30	5930	6020	5800	7740	4180	5960	5888.58	0.91	0	-2750	6220	6090	5980	5850	5740	6155	5915	57	1780	500	4170	10	1	11343912	666	-14.32	3.07	12	0.38	-410.00	1915.00	15750	20221020	-62.73	5680	20230818	3.35	11290	-48.01	20230203	5680	3.35	20230818	15750	-62.73	20221020	5680	3.35	20230818	2.46	N	291810	500	56 억		102870	N	N	0	N	00	N
39	20230825	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-60	5	-1.01	213734030	36318	35.95	5930	6020	5800	7740	4180	5960	5885.07	0.91	0	-2078	6220	6090	5980	5850	5740	6155	5915	57	1780	500	4170	10	1	11343912	669	-14.39	3.08	12	0.32	-410.00	1915.00	15750	20221020	-62.54	5680	20230818	3.87	11290	-47.74	20230203	5680	3.87	20230818	15750	-62.54	20221020	5680	3.87	20230818	2.46	N	291810	500	56 억		102870	N	N	0	N	00	N
40	20230825	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-100	5	-1.68	161264210	27370	27.09	5930	6020	5800	7740	4180	5960	5892.01	0.91	0	-2212	6220	6090	5980	5850	5740	6155	5915	57	1780	500	4170	10	1	11343912	665	-14.29	3.06	12	0.24	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.46	N	291810	500	56 억		102870	N	N	0	N	00	N
41	20230825	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	0	3	0.00	32124090	5439	5.38	5930	6020	5830	7740	4180	5960	5906.25	0.91	0	122	6220	6090	5980	5850	5740	6155	5915	57	1780	500	4170	10	1	11343912	676	-14.54	3.11	12	0.05	-410.00	1915.00	15750	20221020	-62.16	5680	20230818	4.93	11290	-47.21	20230203	5680	4.93	20230818	15750	-62.16	20221020	5680	4.93	20230818	2.46	N	291810	500	56 억		102870	N	N	0	N	00	N
42	20230824	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	100	2	1.71	596880420	99681	131.81	5870	6110	5870	7610	4110	5860	5988.02	0.62	0	32495	6053	5956	5873	5776	5693	6005	5825	57	1750	500	4100	10	1	11343912	676	-14.54	3.11	12	0.88	-410.00	1915.00	15750	20221020	-62.16	5680	20230818	4.93	11290	-47.21	20230203	5680	4.93	20230818	15750	-62.16	20221020	5680	4.93	20230818	2.47	N	291810	500	56 억		69989	N	N	0	N	00	N
43	20230824	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	190	2	3.24	564739830	94310	124.70	5870	6110	5870	7610	4110	5860	5988.12	0.62	0	29997	6053	5956	5873	5776	5693	6005	5825	57	1750	500	4100	10	1	11343912	686	-14.76	3.16	12	0.83	-410.00	1915.00	15750	20221020	-61.59	5680	20230818	6.51	11290	-46.41	20230203	5680	6.51	20230818	15750	-61.59	20221020	5680	6.51	20230818	2.47	N	291810	500	56 억		69989	N	N	0	N	00	N
44	20230824	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	130	2	2.22	418845610	70008	92.57	5870	6110	5870	7610	4110	5860	5982.82	0.62	0	18676	6053	5956	5873	5776	5693	6005	5825	57	1750	500	4100	10	1	11343912	680	-14.61	3.13	12	0.62	-410.00	1915.00	15750	20221020	-61.97	5680	20230818	5.46	11290	-46.94	20230203	5680	5.46	20230818	15750	-61.97	20221020	5680	5.46	20230818	2.47	N	291810	500	56 억		69989	N	N	0	N	00	N
45	20230824	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	160	2	2.73	386671310	64643	85.48	5870	6110	5870	7610	4110	5860	5981.64	0.62	0	18411	6053	5956	5873	5776	5693	6005	5825	57	1750	500	4100	10	1	11343912	683	-14.68	3.14	12	0.57	-410.00	1915.00	15750	20221020	-61.78	5680	20230818	5.99	11290	-46.68	20230203	5680	5.99	20230818	15750	-61.78	20221020	5680	5.99	20230818	2.47	N	291810	500	56 억		69989	N	N	0	N	00	N
46	20230824	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	150	2	2.56	344142010	57540	76.08	5870	6110	5870	7610	4110	5860	5980.92	0.62	0	15012	6053	5956	5873	5776	5693	6005	5825	57	1750	500	4100	10	1	11343912	682	-14.66	3.14	12	0.51	-410.00	1915.00	15750	20221020	-61.84	5680	20230818	5.81	11290	-46.77	20230203	5680	5.81	20230818	15750	-61.84	20221020	5680	5.81	20230818	2.47	N	291810	500	56 억		69989	N	N	0	N	00	N
47	20230824	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	180	2	3.07	286748610	48046	63.53	5870	6110	5870	7610	4110	5860	5968.21	0.62	0	11033	6053	5956	5873	5776	5693	6005	5825	57	1750	500	4100	10	1	11343912	685	-14.73	3.15	12	0.42	-410.00	1915.00	15750	20221020	-61.65	5680	20230818	6.34	11290	-46.50	20230203	5680	6.34	20230818	15750	-61.65	20221020	5680	6.34	20230818	2.47	N	291810	500	56 억		69989	N	N	0	N	00	N
48	20230824	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	80	2	1.37	126515090	21275	28.13	5870	6010	5870	7610	4110	5860	5946.66	0.62	0	3910	6053	5956	5873	5776	5693	6005	5825	57	1750	500	4100	10	1	11343912	674	-14.49	3.10	12	0.19	-410.00	1915.00	15750	20221020	-62.29	5680	20230818	4.58	11290	-47.39	20230203	5680	4.58	20230818	15750	-62.29	20221020	5680	4.58	20230818	2.47	N	291810	500	56 억		69989	N	N	0	N	00	N
49	20230824	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	100	2	1.71	51413210	8702	11.51	5870	5960	5870	7610	4110	5860	5908.21	0.62	0	3093	6053	5956	5873	5776	5693	6005	5825	57	1750	500	4100	10	1	11343912	676	-14.54	3.11	12	0.08	-410.00	1915.00	15750	20221020	-62.16	5680	20230818	4.93	11290	-47.21	20230203	5680	4.93	20230818	15750	-62.16	20221020	5680	4.93	20230818	2.47	N	291810	500	56 억		69989	N	N	0	N	00	N
50	20230823	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-60	5	-1.01	436230230	74616	34.61	5840	5970	5790	7690	4150	5920	5846.25	0.61	0	734	6306	6112	6016	5822	5726	6065	5775	57	1770	500	4140	10	1	11343912	665	-14.29	3.06	12	0.66	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.38	N	291810	500	56 억		69255	N	N	0	N	00	N
51	20230823	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-50	5	-0.84	408494760	69890	32.42	5840	5970	5790	7690	4150	5920	5844.78	0.61	0	1082	6306	6112	6016	5822	5726	6065	5775	57	1770	500	4140	10	1	11343912	666	-14.32	3.07	12	0.62	-410.00	1915.00	15750	20221020	-62.73	5680	20230818	3.35	11290	-48.01	20230203	5680	3.35	20230818	15750	-62.73	20221020	5680	3.35	20230818	2.38	N	291810	500	56 억		69255	N	N	0	N	00	N
52	20230823	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	10	2	0.17	335270540	57383	26.62	5840	5970	5790	7690	4150	5920	5842.62	0.61	0	-336	6306	6112	6016	5822	5726	6065	5775	57	1770	500	4140	10	1	11343912	673	-14.46	3.10	12	0.51	-410.00	1915.00	15750	20221020	-62.35	5680	20230818	4.40	11290	-47.48	20230203	5680	4.40	20230818	15750	-62.35	20221020	5680	4.40	20230818	2.38	N	291810	500	56 억		69255	N	N	0	N	00	N
53	20230823	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-90	5	-1.52	244343840	41909	19.44	5840	5920	5790	7690	4150	5920	5830.25	0.61	0	-69	6306	6112	6016	5822	5726	6065	5775	57	1770	500	4140	10	1	11343912	661	-14.22	3.04	12	0.37	-410.00	1915.00	15750	20221020	-62.98	5680	20230818	2.64	11290	-48.36	20230203	5680	2.64	20230818	15750	-62.98	20221020	5680	2.64	20230818	2.38	N	291810	500	56 억		69255	N	N	0	N	00	N
54	20230823	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-100	5	-1.69	215085120	36889	17.11	5840	5920	5790	7690	4150	5920	5830.50	0.61	0	249	6306	6112	6016	5822	5726	6065	5775	57	1770	500	4140	10	1	11343912	660	-14.20	3.04	12	0.33	-410.00	1915.00	15750	20221020	-63.05	5680	20230818	2.46	11290	-48.45	20230203	5680	2.46	20230818	15750	-63.05	20221020	5680	2.46	20230818	2.38	N	291810	500	56 억		69255	N	N	0	N	00	N
55	20230823	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-90	5	-1.52	179775440	30822	14.30	5840	5920	5790	7690	4150	5920	5832.57	0.61	0	251	6306	6112	6016	5822	5726	6065	5775	57	1770	500	4140	10	1	11343912	661	-14.22	3.04	12	0.27	-410.00	1915.00	15750	20221020	-62.98	5680	20230818	2.64	11290	-48.36	20230203	5680	2.64	20230818	15750	-62.98	20221020	5680	2.64	20230818	2.38	N	291810	500	56 억		69255	N	N	0	N	00	N
56	20230823	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-30	5	-0.51	137624750	23627	10.96	5840	5920	5790	7690	4150	5920	5824.72	0.61	0	550	6306	6112	6016	5822	5726	6065	5775	57	1770	500	4140	10	1	11343912	668	-14.37	3.08	12	0.21	-410.00	1915.00	15750	20221020	-62.60	5680	20230818	3.70	11290	-47.83	20230203	5680	3.70	20230818	15750	-62.60	20221020	5680	3.70	20230818	2.38	N	291810	500	56 억		69255	N	N	0	N	00	N
57	20230823	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-70	5	-1.18	33597600	5771	2.68	5840	5880	5790	7690	4150	5920	5821.04	0.61	0	363	6306	6112	6016	5822	5726	6065	5775	57	1770	500	4140	10	1	11343912	664	-14.27	3.05	12	0.05	-410.00	1915.00	15750	20221020	-62.86	5680	20230818	2.99	11290	-48.18	20230203	5680	2.99	20230818	15750	-62.86	20221020	5680	2.99	20230818	2.38	N	291810	500	56 억		69255	N	N	0	N	00	N
58	20230822	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-570	5	-8.78	1282304370	212039	44.78	6190	6210	5920	8430	4550	6490	6047.15	0.75	0	-15347	7170	6830	6310	5970	5450	7000	6140	57	1940	500	4540	10	1	11343912	672	-14.44	3.09	12	1.87	-410.00	1915.00	15750	20221020	-62.41	5680	20230818	4.23	11290	-47.56	20230203	5680	4.23	20230818	15750	-62.41	20221020	5680	4.23	20230818	2.53	N	291810	500	56 억		84545	N	N	0	N	00	N
59	20230822	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-510	5	-7.86	1189896020	196501	41.50	6190	6210	5960	8430	4550	6490	6054.74	0.75	0	-15859	7170	6830	6310	5970	5450	7000	6140	57	1940	500	4540	10	1	11343912	678	-14.59	3.12	12	1.73	-410.00	1915.00	15750	20221020	-62.03	5680	20230818	5.28	11290	-47.03	20230203	5680	5.28	20230818	15750	-62.03	20221020	5680	5.28	20230818	2.53	N	291810	500	56 억		84545	N	N	0	N	00	N
60	20230822	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-500	5	-7.70	1132165650	186862	39.46	6190	6210	5960	8430	4550	6490	6058.12	0.75	0	-12988	7170	6830	6310	5970	5450	7000	6140	57	1940	500	4540	10	1	11343912	680	-14.61	3.13	12	1.65	-410.00	1915.00	15750	20221020	-61.97	5680	20230818	5.46	11290	-46.94	20230203	5680	5.46	20230818	15750	-61.97	20221020	5680	5.46	20230818	2.53	N	291810	500	56 억		84545	N	N	0	N	00	N
61	20230822	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-480	5	-7.40	1059278000	174661	36.89	6190	6210	5960	8430	4550	6490	6064.01	0.75	0	-10820	7170	6830	6310	5970	5450	7000	6140	57	1940	500	4540	10	1	11343912	682	-14.66	3.14	12	1.54	-410.00	1915.00	15750	20221020	-61.84	5680	20230818	5.81	11290	-46.77	20230203	5680	5.81	20230818	15750	-61.84	20221020	5680	5.81	20230818	2.53	N	291810	500	56 억		84545	N	N	0	N	00	N
62	20230822	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-500	5	-7.70	992448950	163486	34.53	6190	6210	5960	8430	4550	6490	6069.75	0.75	0	-10795	7170	6830	6310	5970	5450	7000	6140	57	1940	500	4540	10	1	11343912	680	-14.61	3.13	12	1.44	-410.00	1915.00	15750	20221020	-61.97	5680	20230818	5.46	11290	-46.94	20230203	5680	5.46	20230818	15750	-61.97	20221020	5680	5.46	20230818	2.53	N	291810	500	56 억		84545	N	N	0	N	00	N
63	20230822	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-460	5	-7.09	884338200	145462	30.72	6190	6210	5970	8430	4550	6490	6078.64	0.75	0	-10013	7170	6830	6310	5970	5450	7000	6140	57	1940	500	4540	10	1	11343912	684	-14.71	3.15	12	1.28	-410.00	1915.00	15750	20221020	-61.71	5680	20230818	6.16	11290	-46.59	20230203	5680	6.16	20230818	15750	-61.71	20221020	5680	6.16	20230818	2.53	N	291810	500	56 억		84545	N	N	0	N	00	N
64	20230822	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-460	5	-7.09	694136470	113781	24.03	6190	6210	6010	8430	4550	6490	6099.58	0.75	0	-3788	7170	6830	6310	5970	5450	7000	6140	57	1940	500	4540	10	1	11343912	684	-14.71	3.15	12	1.00	-410.00	1915.00	15750	20221020	-61.71	5680	20230818	6.16	11290	-46.59	20230203	5680	6.16	20230818	15750	-61.71	20221020	5680	6.16	20230818	2.53	N	291810	500	56 억		84545	N	N	0	N	00	N
65	20230822	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-430	5	-6.63	376077350	61300	12.95	6190	6210	6060	8430	4550	6490	6133.24	0.75	0	-3570	7170	6830	6310	5970	5450	7000	6140	57	1940	500	4540	10	1	11343912	687	-14.78	3.16	12	0.54	-410.00	1915.00	15750	20221020	-61.52	5680	20230818	6.69	11290	-46.32	20230203	5680	6.69	20230818	15750	-61.52	20221020	5680	6.69	20230818	2.53	N	291810	500	56 억		84545	N	N	0	N	00	N
66	20230821	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	630	2	10.75	2691006070	429062	584.43	5800	6650	5790	7610	4110	5860	6268.55	0.91	0	-18629	6126	5992	5836	5702	5546	6060	5770	57	1750	500	4100	10	1	11343912	736	-15.83	3.39	12	3.78	-410.00	1915.00	15750	20221020	-58.79	5680	20230818	14.26	11290	-42.52	20230203	5680	14.26	20230818	15750	-58.79	20221020	5680	14.26	20230818	2.54	N	291810	500	56 억		103235	N	N	0	N	00	N
67	20230821	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	500	2	8.53	1282875390	209899	285.90	5800	6370	5790	7610	4110	5860	6111.87	0.91	0	-17275	6126	5992	5836	5702	5546	6060	5770	57	1750	500	4100	10	1	11343912	721	-15.51	3.32	12	1.85	-410.00	1915.00	15750	20221020	-59.62	5680	20230818	11.97	11290	-43.67	20230203	5680	11.97	20230818	15750	-59.62	20221020	5680	11.97	20230818	2.54	N	291810	500	56 억		103235	Y	N	0	N	00	N
68	20230821	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	40	2	0.68	321436420	54348	74.03	5800	6040	5790	7610	4110	5860	5914.41	0.91	0	-4618	6126	5992	5836	5702	5546	6060	5770	57	1750	500	4100	10	1	11343912	669	-14.39	3.08	12	0.48	-410.00	1915.00	15750	20221020	-62.54	5680	20230818	3.87	11290	-47.74	20230203	5680	3.87	20230818	15750	-62.54	20221020	5680	3.87	20230818	2.54	N	291810	500	56 억		103235	N	N	0	N	00	N
69	20230821	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	30	2	0.51	277557950	46905	63.89	5800	6040	5790	7610	4110	5860	5917.45	0.91	0	-4487	6126	5992	5836	5702	5546	6060	5770	57	1750	500	4100	10	1	11343912	668	-14.37	3.08	12	0.41	-410.00	1915.00	15750	20221020	-62.60	5680	20230818	3.70	11290	-47.83	20230203	5680	3.70	20230818	15750	-62.60	20221020	5680	3.70	20230818	2.54	N	291810	500	56 억		103235	N	N	0	N	00	N
70	20230821	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	170	2	2.90	190910590	32243	43.92	5800	6030	5790	7610	4110	5860	5920.99	0.91	0	-3522	6126	5992	5836	5702	5546	6060	5770	57	1750	500	4100	10	1	11343912	684	-14.71	3.15	12	0.28	-410.00	1915.00	15750	20221020	-61.71	5680	20230818	6.16	11290	-46.59	20230203	5680	6.16	20230818	15750	-61.71	20221020	5680	6.16	20230818	2.54	N	291810	500	56 억		103235	N	N	0	N	00	N
71	20230821	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	40	2	0.68	83116320	14099	19.20	5800	5970	5790	7610	4110	5860	5895.19	0.91	0	-2411	6126	5992	5836	5702	5546	6060	5770	57	1750	500	4100	10	1	11343912	669	-14.39	3.08	12	0.12	-410.00	1915.00	15750	20221020	-62.54	5680	20230818	3.87	11290	-47.74	20230203	5680	3.87	20230818	15750	-62.54	20221020	5680	3.87	20230818	2.54	N	291810	500	56 억		103235	N	N	0	N	00	N
72	20230821	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	10	2	0.17	61439380	10425	14.20	5800	5970	5790	7610	4110	5860	5893.47	0.91	0	-2298	6126	5992	5836	5702	5546	6060	5770	57	1750	500	4100	10	1	11343912	666	-14.32	3.07	12	0.09	-410.00	1915.00	15750	20221020	-62.73	5680	20230818	3.35	11290	-48.01	20230203	5680	3.35	20230818	15750	-62.73	20221020	5680	3.35	20230818	2.54	N	291810	500	56 억		103235	N	N	0	N	00	N
73	20230821	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	0	3	0.00	2692450	464	0.63	5800	5860	5790	7610	4110	5860	5802.69	0.91	0	53	6126	5992	5836	5702	5546	6060	5770	57	1750	500	4100	10	1	11343912	665	-14.29	3.06	12	0.00	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.54	N	291810	500	56 억		103235	N	N	0	N	00	N
74	20230818	161022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5860	50	2	0.86	421743340	73184	72.72	5700	5970	5680	7550	4070	5810	5762.55	0.93	0	-1318	6163	5986	5843	5666	5523	5915	5595	57	1740	500	4060	10	1	11343912	665	-14.29	3.06	12	0.65	-410.00	1915.00	15750	20221020	-62.79	5680	20230818	3.17	11290	-48.10	20230203	5680	3.17	20230818	15750	-62.79	20221020	5680	3.17	20230818	2.56	N	291810	500	56 억		105926	N	N	0	N	00	N
75	20230818	151012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5880	70	2	1.20	376182440	65446	65.03	5700	5970	5680	7550	4070	5810	5747.98	0.93	0	-216	6163	5986	5843	5666	5523	5915	5595	57	1740	500	4060	10	1	11343912	667	-14.34	3.07	12	0.58	-410.00	1915.00	15750	20221020	-62.67	5680	20230818	3.52	11290	-47.92	20230203	5680	3.52	20230818	15750	-62.67	20221020	5680	3.52	20230818	2.56	N	291810	500	56 억		105926	N	N	0	N	00	N
76	20230818	141022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5710	-100	5	-1.72	267181850	46639	46.35	5700	5970	5680	7550	4070	5810	5728.72	0.93	0	-3928	6163	5986	5843	5666	5523	5915	5595	57	1740	500	4060	10	1	11343912	648	-13.93	2.98	12	0.41	-410.00	1915.00	15750	20221020	-63.75	5680	20230818	0.53	11290	-49.42	20230203	5680	0.53	20230818	15750	-63.75	20221020	5680	0.53	20230818	2.56	N	291810	500	56 억		105926	N	N	0	N	00	N
77	20230818	131014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5730	-80	5	-1.38	201253530	35055	34.83	5700	5970	5680	7550	4070	5810	5741.08	0.93	0	-6949	6163	5986	5843	5666	5523	5915	5595	57	1740	500	4060	10	1	11343912	650	-13.98	2.99	12	0.31	-410.00	1915.00	15750	20221020	-63.62	5680	20230818	0.88	11290	-49.25	20230203	5680	0.88	20230818	15750	-63.62	20221020	5680	0.88	20230818	2.56	N	291810	500	56 억		105926	N	N	0	N	00	N
78	20230818	121025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5720	-90	5	-1.55	123628410	21459	21.32	5700	5970	5700	7550	4070	5810	5761.14	0.93	0	-5947	6163	5986	5843	5666	5523	5915	5595	57	1740	500	4060	10	1	11343912	649	-13.95	2.99	12	0.19	-410.00	1915.00	15750	20221020	-63.68	5700	20230818	0.35	11290	-49.34	20230203	5700	0.35	20230818	15750	-63.68	20221020	5700	0.35	20230818	2.56	N	291810	500	56 억		105926	N	N	0	N	00	N
79	20230818	111016	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5770	-40	5	-0.69	95594870	16587	16.48	5700	5970	5700	7550	4070	5810	5763.24	0.93	0	-6163	6163	5986	5843	5666	5523	5915	5595	57	1740	500	4060	10	1	11343912	655	-14.07	3.01	12	0.15	-410.00	1915.00	15750	20221020	-63.37	5700	20230818	1.23	11290	-48.89	20230203	5700	1.23	20230818	15750	-63.37	20221020	5700	1.23	20230818	2.56	N	291810	500	56 억		105926	N	N	0	N	00	N
80	20230818	101023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5760	-50	5	-0.86	87614320	15198	15.10	5700	5970	5700	7550	4070	5810	5764.86	0.93	0	-6555	6163	5986	5843	5666	5523	5915	5595	57	1740	500	4060	10	1	11343912	653	-14.05	3.01	12	0.13	-410.00	1915.00	15750	20221020	-63.43	5700	20230818	1.05	11290	-48.98	20230203	5700	1.05	20230818	15750	-63.43	20221020	5700	1.05	20230818	2.56	N	291810	500	56 억		105926	N	N	0	N	00	N
81	20230818	091027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5810	0	3	0.00	28061110	4846	4.82	5700	5970	5700	7550	4070	5810	5790.57	0.93	0	-2594	6163	5986	5843	5666	5523	5915	5595	57	1740	500	4060	10	1	11343912	659	-14.17	3.03	12	0.04	-410.00	1915.00	15750	20221020	-63.11	5700	20230818	1.93	11290	-48.54	20230203	5700	1.93	20230818	15750	-63.11	20221020	5700	1.93	20230818	2.56	N	291810	500	56 억		105926	N	N	0	N	00	N
82	20230817	161022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5810	-120	5	-2.02	579604860	99999	97.90	5930	6020	5700	7700	4160	5930	5796.11	0.80	0	13306	6516	6222	6046	5752	5576	6135	5665	57	1770	500	4150	10	1	11343912	659	-14.17	3.03	12	0.88	-410.00	1915.00	15750	20221020	-63.11	5700	20230817	1.93	11290	-48.54	20230203	5700	1.93	20230817	15750	-63.11	20221020	5700	1.93	20230817	2.79	N	291810	500	56 억		91286	N	N	0	N	00	N
83	20230817	151028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5820	-110	5	-1.85	453235680	78217	76.58	5930	6020	5700	7700	4160	5930	5794.59	0.80	0	-2071	6516	6222	6046	5752	5576	6135	5665	57	1770	500	4150	10	1	11343912	660	-14.20	3.04	12	0.69	-410.00	1915.00	15750	20221020	-63.05	5700	20230817	2.11	11290	-48.45	20230203	5700	2.11	20230817	15750	-63.05	20221020	5700	2.11	20230817	2.79	N	291810	500	56 억		91286	N	N	0	N	00	N
84	20230817	141019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5850	-80	5	-1.35	420560280	72616	71.09	5930	6020	5700	7700	4160	5930	5791.56	0.80	0	-2098	6516	6222	6046	5752	5576	6135	5665	57	1770	500	4150	10	1	11343912	664	-14.27	3.05	12	0.64	-410.00	1915.00	15750	20221020	-62.86	5700	20230817	2.63	11290	-48.18	20230203	5700	2.63	20230817	15750	-62.86	20221020	5700	2.63	20230817	2.79	N	291810	500	56 억		91286	N	N	0	N	00	N
85	20230817	131016	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5890	-40	5	-0.67	391368720	67622	66.20	5930	6020	5700	7700	4160	5930	5787.59	0.80	0	-3009	6516	6222	6046	5752	5576	6135	5665	57	1770	500	4150	10	1	11343912	668	-14.37	3.08	12	0.60	-410.00	1915.00	15750	20221020	-62.60	5700	20230817	3.33	11290	-47.83	20230203	5700	3.33	20230817	15750	-62.60	20221020	5700	3.33	20230817	2.79	N	291810	500	56 억		91286	N	N	0	N	00	N
86	20230817	121019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5890	-40	5	-0.67	339088350	58656	57.43	5930	6020	5700	7700	4160	5930	5780.97	0.80	0	-8446	6516	6222	6046	5752	5576	6135	5665	57	1770	500	4150	10	1	11343912	668	-14.37	3.08	12	0.52	-410.00	1915.00	15750	20221020	-62.60	5700	20230817	3.33	11290	-47.83	20230203	5700	3.33	20230817	15750	-62.60	20221020	5700	3.33	20230817	2.79	N	291810	500	56 억		91286	N	N	0	N	00	N
87	20230817	111020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5780	-150	5	-2.53	283617330	49120	48.09	5930	6020	5700	7700	4160	5930	5773.97	0.80	0	-11046	6516	6222	6046	5752	5576	6135	5665	57	1770	500	4150	10	1	11343912	656	-14.10	3.02	12	0.43	-410.00	1915.00	15750	20221020	-63.30	5700	20230817	1.40	11290	-48.80	20230203	5700	1.40	20230817	15750	-63.30	20221020	5700	1.40	20230817	2.79	N	291810	500	56 억		91286	N	N	0	N	00	N
88	20230817	101014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5770	-160	5	-2.70	252102740	43647	42.73	5930	6020	5700	7700	4160	5930	5775.95	0.80	0	-10467	6516	6222	6046	5752	5576	6135	5665	57	1770	500	4150	10	1	11343912	655	-14.07	3.01	12	0.38	-410.00	1915.00	15750	20221020	-63.37	5700	20230817	1.23	11290	-48.89	20230203	5700	1.23	20230817	15750	-63.37	20221020	5700	1.23	20230817	2.79	N	291810	500	56 억		91286	N	N	0	N	00	N
89	20230817	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-100	5	-1.69	45622520	7787	7.62	5930	6020	5810	7700	4160	5930	5858.81	0.80	0	-2081	6516	6222	6046	5752	5576	6135	5665	57	1770	500	4150	10	1	11343912	661	-14.22	3.04	12	0.07	-410.00	1915.00	15750	20221020	-62.98	5750	20230726	1.39	11290	-48.36	20230203	5750	1.39	20230726	15750	-62.98	20221020	5750	1.39	20230726	2.79	N	291810	500	56 억		91286	N	N	0	N	00	N
90	20230816	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-160	5	-2.63	602810390	100985	102.08	6040	6340	5870	7910	4270	6090	5969.31	0.96	0	-17443	6376	6232	6116	5972	5856	6175	5915	57	1820	500	4260	10	1	11343912	673	-14.46	3.10	12	0.89	-410.00	1915.00	15750	20221020	-62.35	5750	20230726	3.13	11290	-47.48	20230203	5750	3.13	20230726	15750	-62.35	20221020	5750	3.13	20230726	2.82	N	291810	500	56 억		108698	N	N	0	N	00	N
91	20230816	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-190	5	-3.12	577152920	96650	97.70	6040	6340	5870	7910	4270	6090	5971.58	0.96	0	-16951	6376	6232	6116	5972	5856	6175	5915	57	1820	500	4260	10	1	11343912	669	-14.39	3.08	12	0.85	-410.00	1915.00	15750	20221020	-62.54	5750	20230726	2.61	11290	-47.74	20230203	5750	2.61	20230726	15750	-62.54	20221020	5750	2.61	20230726	2.82	N	291810	500	56 억		108698	N	N	0	N	00	N
92	20230816	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-160	5	-2.63	516880810	86439	87.37	6040	6340	5870	7910	4270	6090	5979.72	0.96	0	-17072	6376	6232	6116	5972	5856	6175	5915	57	1820	500	4260	10	1	11343912	673	-14.46	3.10	12	0.76	-410.00	1915.00	15750	20221020	-62.35	5750	20230726	3.13	11290	-47.48	20230203	5750	3.13	20230726	15750	-62.35	20221020	5750	3.13	20230726	2.82	N	291810	500	56 억		108698	N	N	0	N	00	N
93	20230816	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-170	5	-2.79	460084820	76823	77.65	6040	6340	5900	7910	4270	6090	5988.89	0.96	0	-15937	6376	6232	6116	5972	5856	6175	5915	57	1820	500	4260	10	1	11343912	672	-14.44	3.09	12	0.68	-410.00	1915.00	15750	20221020	-62.41	5750	20230726	2.96	11290	-47.56	20230203	5750	2.96	20230726	15750	-62.41	20221020	5750	2.96	20230726	2.82	N	291810	500	56 억		108698	N	N	0	N	00	N
94	20230816	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-140	5	-2.30	398922000	66498	67.22	6040	6340	5910	7910	4270	6090	5999.01	0.96	0	-16163	6376	6232	6116	5972	5856	6175	5915	57	1820	500	4260	10	1	11343912	675	-14.51	3.11	12	0.59	-410.00	1915.00	15750	20221020	-62.22	5750	20230726	3.48	11290	-47.30	20230203	5750	3.48	20230726	15750	-62.22	20221020	5750	3.48	20230726	2.82	N	291810	500	56 억		108698	N	N	0	N	00	N
95	20230816	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-120	5	-1.97	291091430	48373	48.90	6040	6340	5960	7910	4270	6090	6017.64	0.96	0	-12492	6376	6232	6116	5972	5856	6175	5915	57	1820	500	4260	10	1	11343912	677	-14.56	3.12	12	0.43	-410.00	1915.00	15750	20221020	-62.10	5750	20230726	3.83	11290	-47.12	20230203	5750	3.83	20230726	15750	-62.10	20221020	5750	3.83	20230726	2.82	N	291810	500	56 억		108698	N	N	0	N	00	N
96	20230816	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-70	5	-1.15	192663520	31925	32.27	6040	6340	5980	7910	4270	6090	6034.88	0.96	0	-10319	6376	6232	6116	5972	5856	6175	5915	57	1820	500	4260	10	1	11343912	683	-14.68	3.14	12	0.28	-410.00	1915.00	15750	20221020	-61.78	5750	20230726	4.70	11290	-46.68	20230203	5750	4.70	20230726	15750	-61.78	20221020	5750	4.70	20230726	2.82	N	291810	500	56 억		108698	N	N	0	N	00	N
97	20230816	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-50	5	-0.82	35329250	5728	5.79	6040	6340	6040	7910	4270	6090	6167.82	0.96	0	-3063	6376	6232	6116	5972	5856	6175	5915	57	1820	500	4260	10	1	11343912	685	-14.73	3.15	12	0.05	-410.00	1915.00	15750	20221020	-61.65	5750	20230726	5.04	11290	-46.50	20230203	5750	5.04	20230726	15750	-61.65	20221020	5750	5.04	20230726	2.82	N	291810	500	56 억		108698	N	N	0	N	00	N
98	20230814	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-160	5	-2.56	589778380	97073	201.23	6240	6260	6000	8120	4380	6250	6075.59	1.03	0	-8056	6450	6350	6250	6150	6050	6350	6150	57	1870	500	4370	10	1	11343912	691	-14.85	3.18	12	0.86	-410.00	1915.00	15750	20221020	-61.33	5750	20230726	5.91	11290	-46.06	20230203	5750	5.91	20230726	15750	-61.33	20221020	5750	5.91	20230726	2.73	N	291810	500	56 억		116755	N	N	0	N	00	N
99	20230814	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-170	5	-2.72	571247180	94011	194.88	6240	6260	6000	8120	4380	6250	6076.39	1.03	0	-8038	6450	6350	6250	6150	6050	6350	6150	57	1870	500	4370	10	1	11343912	690	-14.83	3.17	12	0.83	-410.00	1915.00	15750	20221020	-61.40	5750	20230726	5.74	11290	-46.15	20230203	5750	5.74	20230726	15750	-61.40	20221020	5750	5.74	20230726	2.73	N	291810	500	56 억		116755	N	N	0	N	00	N
100	20230814	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-200	5	-3.20	529490460	87115	180.58	6240	6260	6000	8120	4380	6250	6078.06	1.03	0	-6648	6450	6350	6250	6150	6050	6350	6150	57	1870	500	4370	10	1	11343912	686	-14.76	3.16	12	0.77	-410.00	1915.00	15750	20221020	-61.59	5750	20230726	5.22	11290	-46.41	20230203	5750	5.22	20230726	15750	-61.59	20221020	5750	5.22	20230726	2.73	N	291810	500	56 억		116755	N	N	0	N	00	N
101	20230814	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-190	5	-3.04	484870300	79751	165.32	6240	6260	6000	8120	4380	6250	6079.80	1.03	0	-4079	6450	6350	6250	6150	6050	6350	6150	57	1870	500	4370	10	1	11343912	687	-14.78	3.16	12	0.70	-410.00	1915.00	15750	20221020	-61.52	5750	20230726	5.39	11290	-46.32	20230203	5750	5.39	20230726	15750	-61.52	20221020	5750	5.39	20230726	2.73	N	291810	500	56 억		116755	N	N	0	N	00	N
102	20230814	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-230	5	-3.68	385727930	63291	131.20	6240	6260	6000	8120	4380	6250	6094.51	1.03	0	-10253	6450	6350	6250	6150	6050	6350	6150	57	1870	500	4370	10	1	11343912	683	-14.68	3.14	12	0.56	-410.00	1915.00	15750	20221020	-61.78	5750	20230726	4.70	11290	-46.68	20230203	5750	4.70	20230726	15750	-61.78	20221020	5750	4.70	20230726	2.73	N	291810	500	56 억		116755	N	N	0	N	00	N
103	20230814	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-170	5	-2.72	235182460	38343	79.48	6240	6260	6040	8120	4380	6250	6133.65	1.03	0	-11485	6450	6350	6250	6150	6050	6350	6150	57	1870	500	4370	10	1	11343912	690	-14.83	3.17	12	0.34	-410.00	1915.00	15750	20221020	-61.40	5750	20230726	5.74	11290	-46.15	20230203	5750	5.74	20230726	15750	-61.40	20221020	5750	5.74	20230726	2.73	N	291810	500	56 억		116755	N	N	0	N	00	N
104	20230814	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-90	5	-1.44	93075280	15059	31.22	6240	6260	6150	8120	4380	6250	6180.71	1.03	0	-5509	6450	6350	6250	6150	6050	6350	6150	57	1870	500	4370	10	1	11343912	699	-15.02	3.22	12	0.13	-410.00	1915.00	15750	20221020	-60.89	5750	20230726	7.13	11290	-45.44	20230203	5750	7.13	20230726	15750	-60.89	20221020	5750	7.13	20230726	2.73	N	291810	500	56 억		116755	N	N	0	N	00	N
105	20230814	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-70	5	-1.12	13441630	2167	4.49	6240	6240	6180	8120	4380	6250	6202.87	1.03	0	-166	6450	6350	6250	6150	6050	6350	6150	57	1870	500	4370	10	1	11343912	701	-15.07	3.23	12	0.02	-410.00	1915.00	15750	20221020	-60.76	5750	20230726	7.48	11290	-45.26	20230203	5750	7.48	20230726	15750	-60.76	20221020	5750	7.48	20230726	2.73	N	291810	500	56 억		116755	N	N	0	N	00	N
106	20230811	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	0	3	0.00	300509240	47799	70.88	6250	6350	6150	8120	4380	6250	6287.15	0.93	0	10719	6490	6370	6260	6140	6030	6365	6135	57	1870	500	4370	10	1	11343912	709	-15.24	3.26	12	0.42	-410.00	1915.00	15750	20221020	-60.32	5750	20230726	8.70	11290	-44.64	20230203	5750	8.70	20230726	15750	-60.32	20221020	5750	8.70	20230726	2.78	N	291810	500	56 억		106035	N	N	0	N	00	N
107	20230811	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	10	2	0.16	281221230	44715	66.30	6250	6350	6150	8120	4380	6250	6289.19	0.93	0	10886	6490	6370	6260	6140	6030	6365	6135	57	1870	500	4370	10	1	11343912	710	-15.27	3.27	12	0.39	-410.00	1915.00	15750	20221020	-60.25	5750	20230726	8.87	11290	-44.55	20230203	5750	8.87	20230726	15750	-60.25	20221020	5750	8.87	20230726	2.78	N	291810	500	56 억		106035	N	N	0	N	00	N
108	20230811	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	60	2	0.96	237950950	37803	56.06	6250	6350	6150	8120	4380	6250	6294.50	0.93	0	11079	6490	6370	6260	6140	6030	6365	6135	57	1870	500	4370	10	1	11343912	716	-15.39	3.30	12	0.33	-410.00	1915.00	15750	20221020	-59.94	5750	20230726	9.74	11290	-44.11	20230203	5750	9.74	20230726	15750	-59.94	20221020	5750	9.74	20230726	2.78	N	291810	500	56 억		106035	N	N	0	N	00	N
109	20230811	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	60	2	0.96	204215480	32433	48.09	6250	6350	6150	8120	4380	6250	6296.53	0.93	0	11055	6490	6370	6260	6140	6030	6365	6135	57	1870	500	4370	10	1	11343912	716	-15.39	3.30	12	0.29	-410.00	1915.00	15750	20221020	-59.94	5750	20230726	9.74	11290	-44.11	20230203	5750	9.74	20230726	15750	-59.94	20221020	5750	9.74	20230726	2.78	N	291810	500	56 억		106035	N	N	0	N	00	N
110	20230811	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	60	2	0.96	170459970	27091	40.17	6250	6350	6150	8120	4380	6250	6292.13	0.93	0	10960	6490	6370	6260	6140	6030	6365	6135	57	1870	500	4370	10	1	11343912	716	-15.39	3.30	12	0.24	-410.00	1915.00	15750	20221020	-59.94	5750	20230726	9.74	11290	-44.11	20230203	5750	9.74	20230726	15750	-59.94	20221020	5750	9.74	20230726	2.78	N	291810	500	56 억		106035	N	N	0	N	00	N
111	20230811	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	70	2	1.12	148371460	23579	34.96	6250	6350	6150	8120	4380	6250	6292.53	0.93	0	10090	6490	6370	6260	6140	6030	6365	6135	57	1870	500	4370	10	1	11343912	717	-15.41	3.30	12	0.21	-410.00	1915.00	15750	20221020	-59.87	5750	20230726	9.91	11290	-44.02	20230203	5750	9.91	20230726	15750	-59.87	20221020	5750	9.91	20230726	2.78	N	291810	500	56 억		106035	N	N	0	N	00	N
112	20230811	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	70	2	1.12	124264350	19766	29.31	6250	6350	6150	8120	4380	6250	6286.77	0.93	0	8504	6490	6370	6260	6140	6030	6365	6135	57	1870	500	4370	10	1	11343912	717	-15.41	3.30	12	0.17	-410.00	1915.00	15750	20221020	-59.87	5750	20230726	9.91	11290	-44.02	20230203	5750	9.91	20230726	15750	-59.87	20221020	5750	9.91	20230726	2.78	N	291810	500	56 억		106035	N	N	0	N	00	N
113	20230811	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	0	3	0.00	23556210	3780	5.61	6250	6270	6150	8120	4380	6250	6231.80	0.93	0	-87	6490	6370	6260	6140	6030	6365	6135	57	1870	500	4370	10	1	11343912	709	-15.24	3.26	12	0.03	-410.00	1915.00	15750	20221020	-60.32	5750	20230726	8.70	11290	-44.64	20230203	5750	8.70	20230726	15750	-60.32	20221020	5750	8.70	20230726	2.78	N	291810	500	56 억		106035	N	N	0	N	00	N
114	20230810	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-70	5	-1.11	413226940	66490	61.61	6250	6380	6150	8210	4430	6320	6214.62	0.95	0	-2093	6980	6650	6410	6080	5840	6815	6245	57	1890	500	4420	10	1	11343912	709	-15.24	3.26	12	0.59	-410.00	1915.00	15750	20221020	-60.32	5750	20230726	8.70	11290	-44.64	20230203	5750	8.70	20230726	15750	-60.32	20221020	5750	8.70	20230726	2.79	N	291810	500	56 억		108192	N	N	0	N	00	N
115	20230810	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-80	5	-1.27	381284670	61375	56.87	6250	6380	6150	8210	4430	6320	6212.38	0.95	0	-1870	6980	6650	6410	6080	5840	6815	6245	57	1890	500	4420	10	1	11343912	708	-15.22	3.26	12	0.54	-410.00	1915.00	15750	20221020	-60.38	5750	20230726	8.52	11290	-44.73	20230203	5750	8.52	20230726	15750	-60.38	20221020	5750	8.52	20230726	2.79	N	291810	500	56 억		108192	N	N	0	N	00	N
116	20230810	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-100	5	-1.58	317680040	51122	47.37	6250	6380	6150	8210	4430	6320	6214.16	0.95	0	-2445	6980	6650	6410	6080	5840	6815	6245	57	1890	500	4420	10	1	11343912	706	-15.17	3.25	12	0.45	-410.00	1915.00	15750	20221020	-60.51	5750	20230726	8.17	11290	-44.91	20230203	5750	8.17	20230726	15750	-60.51	20221020	5750	8.17	20230726	2.79	N	291810	500	56 억		108192	N	N	0	N	00	N
117	20230810	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-100	5	-1.58	280540430	45126	41.81	6250	6380	6150	8210	4430	6320	6216.82	0.95	0	-3742	6980	6650	6410	6080	5840	6815	6245	57	1890	500	4420	10	1	11343912	706	-15.17	3.25	12	0.40	-410.00	1915.00	15750	20221020	-60.51	5750	20230726	8.17	11290	-44.91	20230203	5750	8.17	20230726	15750	-60.51	20221020	5750	8.17	20230726	2.79	N	291810	500	56 억		108192	N	N	0	N	00	N
118	20230810	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-100	5	-1.58	241974360	38903	36.05	6250	6380	6150	8210	4430	6320	6219.94	0.95	0	-5166	6980	6650	6410	6080	5840	6815	6245	57	1890	500	4420	10	1	11343912	706	-15.17	3.25	12	0.34	-410.00	1915.00	15750	20221020	-60.51	5750	20230726	8.17	11290	-44.91	20230203	5750	8.17	20230726	15750	-60.51	20221020	5750	8.17	20230726	2.79	N	291810	500	56 억		108192	N	N	0	N	00	N
119	20230810	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-130	5	-2.06	184732810	29640	27.46	6250	6380	6190	8210	4430	6320	6232.55	0.95	0	-5256	6980	6650	6410	6080	5840	6815	6245	57	1890	500	4420	10	1	11343912	702	-15.10	3.23	12	0.26	-410.00	1915.00	15750	20221020	-60.70	5750	20230726	7.65	11290	-45.17	20230203	5750	7.65	20230726	15750	-60.70	20221020	5750	7.65	20230726	2.79	N	291810	500	56 억		108192	N	N	0	N	00	N
120	20230810	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-110	5	-1.74	125488300	20092	18.62	6250	6380	6200	8210	4430	6320	6245.68	0.95	0	-4787	6980	6650	6410	6080	5840	6815	6245	57	1890	500	4420	10	1	11343912	704	-15.15	3.24	12	0.18	-410.00	1915.00	15750	20221020	-60.57	5750	20230726	8.00	11290	-45.00	20230203	5750	8.00	20230726	15750	-60.57	20221020	5750	8.00	20230726	2.79	N	291810	500	56 억		108192	N	N	0	N	00	N
121	20230810	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	40	2	0.63	16600960	2641	2.45	6250	6380	6240	8210	4430	6320	6285.86	0.95	0	-543	6980	6650	6410	6080	5840	6815	6245	57	1890	500	4420	10	1	11343912	721	-15.51	3.32	12	0.02	-410.00	1915.00	15750	20221020	-59.62	5750	20230726	10.61	11290	-43.67	20230203	5750	10.61	20230726	15750	-59.62	20221020	5750	10.61	20230726	2.79	N	291810	500	56 억		108192	N	N	0	N	00	N
122	20230809	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	120	2	1.94	697441940	107570	131.16	6170	6740	6170	8060	4340	6200	6484.12	0.79	0	18235	6713	6456	6303	6046	5893	6380	5970	57	1860	500	4340	10	1	11343912	717	-15.41	3.30	12	0.95	-410.00	1915.00	15750	20221020	-59.87	5750	20230726	9.91	11290	-44.02	20230203	5750	9.91	20230726	15750	-59.87	20221020	5750	9.91	20230726	2.72	N	291810	500	56 억		89893	N	N	0	N	00	N
123	20230809	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	130	2	2.10	669412770	103144	125.76	6170	6740	6170	8060	4340	6200	6490.08	0.79	0	18003	6713	6456	6303	6046	5893	6380	5970	57	1860	500	4340	10	1	11343912	718	-15.44	3.31	12	0.91	-410.00	1915.00	15750	20221020	-59.81	5750	20230726	10.09	11290	-43.93	20230203	5750	10.09	20230726	15750	-59.81	20221020	5750	10.09	20230726	2.72	N	291810	500	56 억		89893	N	N	0	N	00	N
124	20230809	140923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	170	2	2.74	630428990	96992	118.26	6170	6740	6170	8060	4340	6200	6499.80	0.79	0	18104	6713	6456	6303	6046	5893	6380	5970	57	1860	500	4340	10	1	11343912	723	-15.54	3.33	12	0.86	-410.00	1915.00	15750	20221020	-59.56	5750	20230726	10.78	11290	-43.58	20230203	5750	10.78	20230726	15750	-59.56	20221020	5750	10.78	20230726	2.72	N	291810	500	56 억		89893	N	N	0	N	00	N
125	20230809	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	210	2	3.39	606167230	93184	113.62	6170	6740	6170	8060	4340	6200	6505.06	0.79	0	16502	6713	6456	6303	6046	5893	6380	5970	57	1860	500	4340	10	1	11343912	727	-15.63	3.35	12	0.82	-410.00	1915.00	15750	20221020	-59.30	5750	20230726	11.48	11290	-43.22	20230203	5750	11.48	20230726	15750	-59.30	20221020	5750	11.48	20230726	2.72	N	291810	500	56 억		89893	N	N	0	N	00	N
126	20230809	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	230	2	3.71	596781730	91709	111.82	6170	6740	6170	8060	4340	6200	6507.34	0.79	0	16152	6713	6456	6303	6046	5893	6380	5970	57	1860	500	4340	10	1	11343912	729	-15.68	3.36	12	0.81	-410.00	1915.00	15750	20221020	-59.17	5750	20230726	11.83	11290	-43.05	20230203	5750	11.83	20230726	15750	-59.17	20221020	5750	11.83	20230726	2.72	N	291810	500	56 억		89893	N	N	0	N	00	N
127	20230809	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	200	2	3.23	518069540	79348	96.75	6170	6740	6170	8060	4340	6200	6529.08	0.79	0	9745	6713	6456	6303	6046	5893	6380	5970	57	1860	500	4340	10	1	11343912	726	-15.61	3.34	12	0.70	-410.00	1915.00	15750	20221020	-59.37	5750	20230726	11.30	11290	-43.31	20230203	5750	11.30	20230726	15750	-59.37	20221020	5750	11.30	20230726	2.72	N	291810	500	56 억		89893	N	N	0	N	00	N
128	20230809	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	250	2	4.03	474564420	72573	88.49	6170	6740	6170	8060	4340	6200	6539.13	0.79	0	9366	6713	6456	6303	6046	5893	6380	5970	57	1860	500	4340	10	1	11343912	732	-15.73	3.37	12	0.64	-410.00	1915.00	15750	20221020	-59.05	5750	20230726	12.17	11290	-42.87	20230203	5750	12.17	20230726	15750	-59.05	20221020	5750	12.17	20230726	2.72	N	291810	500	56 억		89893	N	N	0	N	00	N
129	20230809	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	130	2	2.10	3487490	560	0.68	6170	6340	6170	8060	4340	6200	6227.66	0.79	0	-17	6713	6456	6303	6046	5893	6380	5970	57	1860	500	4340	10	1	11343912	718	-15.44	3.31	12	0.00	-410.00	1915.00	15750	20221020	-59.81	5750	20230726	10.09	11290	-43.93	20230203	5750	10.09	20230726	15750	-59.81	20221020	5750	10.09	20230726	2.72	N	291810	500	56 억		89893	N	N	0	N	00	N
130	20230808	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-260	5	-4.02	519856910	81926	73.27	6420	6560	6150	8390	4530	6460	6345.44	0.91	0	-13312	6893	6676	6533	6316	6173	6605	6245	57	1930	500	4520	10	1	11343912	703	-15.12	3.24	12	0.72	-410.00	1915.00	15750	20221020	-60.63	5750	20230726	7.83	11290	-45.08	20230203	5750	7.83	20230726	15750	-60.63	20221020	5750	7.83	20230726	2.78	N	291810	500	56 억		103221	N	N	0	N	00	N
131	20230808	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-260	5	-4.02	500833980	78857	70.53	6420	6560	6150	8390	4530	6460	6351.17	0.91	0	-13314	6893	6676	6533	6316	6173	6605	6245	57	1930	500	4520	10	1	11343912	703	-15.12	3.24	12	0.70	-410.00	1915.00	15750	20221020	-60.63	5750	20230726	7.83	11290	-45.08	20230203	5750	7.83	20230726	15750	-60.63	20221020	5750	7.83	20230726	2.78	N	291810	500	56 억		103221	N	N	0	N	00	N
132	20230808	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-220	5	-3.41	433521970	68016	60.83	6420	6560	6240	8390	4530	6460	6373.82	0.91	0	-12220	6893	6676	6533	6316	6173	6605	6245	57	1930	500	4520	10	1	11343912	708	-15.22	3.26	12	0.60	-410.00	1915.00	15750	20221020	-60.38	5750	20230726	8.52	11290	-44.73	20230203	5750	8.52	20230726	15750	-60.38	20221020	5750	8.52	20230726	2.78	N	291810	500	56 억		103221	N	N	0	N	00	N
133	20230808	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-160	5	-2.48	380221680	59523	53.23	6420	6560	6270	8390	4530	6460	6387.81	0.91	0	-6266	6893	6676	6533	6316	6173	6605	6245	57	1930	500	4520	10	1	11343912	715	-15.37	3.29	12	0.52	-410.00	1915.00	15750	20221020	-60.00	5750	20230726	9.57	11290	-44.20	20230203	5750	9.57	20230726	15750	-60.00	20221020	5750	9.57	20230726	2.78	N	291810	500	56 억		103221	N	N	0	N	00	N
134	20230808	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-90	5	-1.39	267459810	41708	37.30	6420	6560	6340	8390	4530	6460	6412.67	0.91	0	-1182	6893	6676	6533	6316	6173	6605	6245	57	1930	500	4520	10	1	11343912	723	-15.54	3.33	12	0.37	-410.00	1915.00	15750	20221020	-59.56	5750	20230726	10.78	11290	-43.58	20230203	5750	10.78	20230726	15750	-59.56	20221020	5750	10.78	20230726	2.78	N	291810	500	56 억		103221	N	N	0	N	00	N
135	20230808	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	0	3	0.00	215569860	33581	30.03	6420	6560	6340	8390	4530	6460	6419.40	0.91	0	-898	6893	6676	6533	6316	6173	6605	6245	57	1930	500	4520	10	1	11343912	733	-15.76	3.37	12	0.30	-410.00	1915.00	15750	20221020	-58.98	5750	20230726	12.35	11290	-42.78	20230203	5750	12.35	20230726	15750	-58.98	20221020	5750	12.35	20230726	2.78	N	291810	500	56 억		103221	N	N	0	N	00	N
136	20230808	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	40	2	0.62	131939610	20475	18.31	6420	6560	6340	8390	4530	6460	6443.94	0.91	0	-1860	6893	6676	6533	6316	6173	6605	6245	57	1930	500	4520	10	1	11343912	737	-15.85	3.39	12	0.18	-410.00	1915.00	15750	20221020	-58.73	5750	20230726	13.04	11290	-42.43	20230203	5750	13.04	20230726	15750	-58.73	20221020	5750	13.04	20230726	2.78	N	291810	500	56 억		103221	N	N	0	N	00	N
137	20230808	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	-50	5	-0.77	18274190	2842	2.54	6420	6500	6410	8390	4530	6460	6430.05	0.91	0	-1152	6893	6676	6533	6316	6173	6605	6245	57	1930	500	4520	10	1	11343912	727	-15.63	3.35	12	0.03	-410.00	1915.00	15750	20221020	-59.30	5750	20230726	11.48	11290	-43.22	20230203	5750	11.48	20230726	15750	-59.30	20221020	5750	11.48	20230726	2.78	N	291810	500	56 억		103221	N	N	0	N	00	N
138	20230807	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-210	5	-3.15	725141960	111655	38.90	6750	6750	6390	8670	4670	6670	6494.56	1.01	0	-11814	7156	6912	6486	6242	5816	7035	6365	57	2000	500	4660	10	1	11343912	733	-15.76	3.37	12	0.98	-410.00	1915.00	15750	20221020	-58.98	5750	20230726	12.35	11290	-42.78	20230203	5750	12.35	20230726	15750	-58.98	20221020	5750	12.35	20230726	2.85	N	291810	500	56 억		115018	N	N	0	N	00	N
139	20230807	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	-230	5	-3.45	702292270	108110	37.67	6750	6750	6390	8670	4670	6670	6496.09	1.01	0	-10844	7156	6912	6486	6242	5816	7035	6365	57	2000	500	4660	10	1	11343912	731	-15.71	3.36	12	0.95	-410.00	1915.00	15750	20221020	-59.11	5750	20230726	12.00	11290	-42.96	20230203	5750	12.00	20230726	15750	-59.11	20221020	5750	12.00	20230726	2.85	N	291810	500	56 억		115018	N	N	0	N	00	N
140	20230807	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-280	5	-4.20	670491610	103143	35.94	6750	6750	6390	8670	4670	6670	6500.60	1.01	0	-10134	7156	6912	6486	6242	5816	7035	6365	57	2000	500	4660	10	1	11343912	725	-15.59	3.34	12	0.91	-410.00	1915.00	15750	20221020	-59.43	5750	20230726	11.13	11290	-43.40	20230203	5750	11.13	20230726	15750	-59.43	20221020	5750	11.13	20230726	2.85	N	291810	500	56 억		115018	N	N	0	N	00	N
141	20230807	130920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-250	5	-3.75	579539640	88943	30.99	6750	6750	6410	8670	4670	6670	6515.85	1.01	0	-5699	7156	6912	6486	6242	5816	7035	6365	57	2000	500	4660	10	1	11343912	728	-15.66	3.35	12	0.78	-410.00	1915.00	15750	20221020	-59.24	5750	20230726	11.65	11290	-43.14	20230203	5750	11.65	20230726	15750	-59.24	20221020	5750	11.65	20230726	2.85	N	291810	500	56 억		115018	N	N	0	N	00	N
142	20230807	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-210	5	-3.15	535246230	82049	28.59	6750	6750	6410	8670	4670	6670	6523.49	1.01	0	-5235	7156	6912	6486	6242	5816	7035	6365	57	2000	500	4660	10	1	11343912	733	-15.76	3.37	12	0.72	-410.00	1915.00	15750	20221020	-58.98	5750	20230726	12.35	11290	-42.78	20230203	5750	12.35	20230726	15750	-58.98	20221020	5750	12.35	20230726	2.85	N	291810	500	56 억		115018	N	N	0	N	00	N
143	20230807	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-210	5	-3.15	485204670	74285	25.88	6750	6750	6410	8670	4670	6670	6531.66	1.01	0	-7680	7156	6912	6486	6242	5816	7035	6365	57	2000	500	4660	10	1	11343912	733	-15.76	3.37	12	0.65	-410.00	1915.00	15750	20221020	-58.98	5750	20230726	12.35	11290	-42.78	20230203	5750	12.35	20230726	15750	-58.98	20221020	5750	12.35	20230726	2.85	N	291810	500	56 억		115018	N	N	0	N	00	N
144	20230807	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-120	5	-1.80	423948310	64821	22.58	6750	6750	6410	8670	4670	6670	6540.29	1.01	0	-5867	7156	6912	6486	6242	5816	7035	6365	57	2000	500	4660	10	1	11343912	743	-15.98	3.42	12	0.57	-410.00	1915.00	15750	20221020	-58.41	5750	20230726	13.91	11290	-41.98	20230203	5750	13.91	20230726	15750	-58.41	20221020	5750	13.91	20230726	2.85	N	291810	500	56 억		115018	N	N	0	N	00	N
145	20230807	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-150	5	-2.25	168976550	25454	8.87	6750	6750	6430	8670	4670	6670	6638.51	1.01	0	-2419	7156	6912	6486	6242	5816	7035	6365	57	2000	500	4660	10	1	11343912	740	-15.90	3.40	12	0.22	-410.00	1915.00	15750	20221020	-58.60	5750	20230726	13.39	11290	-42.25	20230203	5750	13.39	20230726	15750	-58.60	20221020	5750	13.39	20230726	2.85	N	291810	500	56 억		115018	N	N	0	N	00	N
146	20230804	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	390	2	6.21	1788999040	278628	270.49	6180	6730	6060	8160	4400	6280	6420.37	1.28	0	-29792	6720	6500	6300	6080	5880	6400	5980	57	1880	500	4390	10	1	11343912	757	-16.27	3.48	12	2.46	-410.00	1915.00	15750	20221020	-57.65	5750	20230726	16.00	11290	-40.92	20230203	5750	16.00	20230726	15750	-57.65	20221020	5750	16.00	20230726	2.81	N	291810	500	56 억		144738	N	N	0	N	00	N
147	20230804	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	150	2	2.39	1552100540	242763	235.67	6180	6730	6060	8160	4400	6280	6393.48	1.28	0	-26837	6720	6500	6300	6080	5880	6400	5980	57	1880	500	4390	10	1	11343912	729	-15.68	3.36	12	2.14	-410.00	1915.00	15750	20221020	-59.17	5750	20230726	11.83	11290	-43.05	20230203	5750	11.83	20230726	15750	-59.17	20221020	5750	11.83	20230726	2.81	N	291810	500	56 억		144738	N	N	0	N	00	N
148	20230804	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	60	2	0.96	1396428240	218399	212.02	6180	6730	6060	8160	4400	6280	6393.93	1.28	0	-31836	6720	6500	6300	6080	5880	6400	5980	57	1880	500	4390	10	1	11343912	719	-15.46	3.31	12	1.93	-410.00	1915.00	15750	20221020	-59.75	5750	20230726	10.26	11290	-43.84	20230203	5750	10.26	20230726	15750	-59.75	20221020	5750	10.26	20230726	2.81	N	291810	500	56 억		144738	N	N	0	N	00	N
149	20230804	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	30	2	0.48	1345723760	210353	204.21	6180	6730	6060	8160	4400	6280	6397.45	1.28	0	-34496	6720	6500	6300	6080	5880	6400	5980	57	1880	500	4390	10	1	11343912	716	-15.39	3.30	12	1.85	-410.00	1915.00	15750	20221020	-59.94	5750	20230726	9.74	11290	-44.11	20230203	5750	9.74	20230726	15750	-59.94	20221020	5750	9.74	20230726	2.81	N	291810	500	56 억		144738	N	N	0	N	00	N
150	20230804	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	30	2	0.48	1259906030	196684	190.94	6180	6730	6060	8160	4400	6280	6405.74	1.28	0	-38771	6720	6500	6300	6080	5880	6400	5980	57	1880	500	4390	10	1	11343912	716	-15.39	3.30	12	1.73	-410.00	1915.00	15750	20221020	-59.94	5750	20230726	9.74	11290	-44.11	20230203	5750	9.74	20230726	15750	-59.94	20221020	5750	9.74	20230726	2.81	N	291810	500	56 억		144738	N	N	0	N	00	N
151	20230804	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-50	5	-0.80	233708600	37868	36.76	6180	6280	6060	8160	4400	6280	6171.66	1.28	0	-3433	6720	6500	6300	6080	5880	6400	5980	57	1880	500	4390	10	1	11343912	707	-15.20	3.25	12	0.33	-410.00	1915.00	15750	20221020	-60.44	5750	20230726	8.35	11290	-44.82	20230203	5750	8.35	20230726	15750	-60.44	20221020	5750	8.35	20230726	2.81	N	291810	500	56 억		144738	N	N	0	N	00	N
152	20230804	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-40	5	-0.64	197976160	32125	31.19	6180	6280	6060	8160	4400	6280	6162.68	1.28	0	-72	6720	6500	6300	6080	5880	6400	5980	57	1880	500	4390	10	1	11343912	708	-15.22	3.26	12	0.28	-410.00	1915.00	15750	20221020	-60.38	5750	20230726	8.52	11290	-44.73	20230203	5750	8.52	20230726	15750	-60.38	20221020	5750	8.52	20230726	2.81	N	291810	500	56 억		144738	N	N	0	N	00	N
153	20230804	090903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-180	5	-2.87	140953430	22896	22.23	6180	6280	6060	8160	4400	6280	6156.25	1.28	0	-3733	6720	6500	6300	6080	5880	6400	5980	57	1880	500	4390	10	1	11343912	692	-14.88	3.19	12	0.20	-410.00	1915.00	15750	20221020	-61.27	5750	20230726	6.09	11290	-45.97	20230203	5750	6.09	20230726	15750	-61.27	20221020	5750	6.09	20230726	2.81	N	291810	500	56 억		144738	N	N	0	N	00	N
154	20230803	160905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-290	5	-4.41	644707130	102938	118.21	6510	6520	6100	8540	4600	6570	6262.99	1.40	0	-14011	7003	6786	6603	6386	6203	6895	6495	57	1970	500	4590	10	1	11343912	712	-15.32	3.28	12	0.91	-410.00	1915.00	15750	20221020	-60.13	5750	20230726	9.22	11290	-44.38	20230203	5750	9.22	20230726	15750	-60.13	20221020	5750	9.22	20230726	2.91	N	291810	500	56 억		158748	N	N	0	N	00	N
155	20230803	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-300	5	-4.57	631985840	100906	115.88	6510	6520	6100	8540	4600	6570	6263.11	1.40	0	-14071	7003	6786	6603	6386	6203	6895	6495	57	1970	500	4590	10	1	11343912	711	-15.29	3.27	12	0.89	-410.00	1915.00	15750	20221020	-60.19	5750	20230726	9.04	11290	-44.46	20230203	5750	9.04	20230726	15750	-60.19	20221020	5750	9.04	20230726	2.91	N	291810	500	56 억		158748	N	N	0	N	00	N
156	20230803	140904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-330	5	-5.02	579618820	92503	106.23	6510	6520	6100	8540	4600	6570	6265.94	1.40	0	-15328	7003	6786	6603	6386	6203	6895	6495	57	1970	500	4590	10	1	11343912	708	-15.22	3.26	12	0.82	-410.00	1915.00	15750	20221020	-60.38	5750	20230726	8.52	11290	-44.73	20230203	5750	8.52	20230726	15750	-60.38	20221020	5750	8.52	20230726	2.91	N	291810	500	56 억		158748	N	N	0	N	00	N
157	20230803	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-320	5	-4.87	533908570	85215	97.86	6510	6520	6100	8540	4600	6570	6265.43	1.40	0	-10679	7003	6786	6603	6386	6203	6895	6495	57	1970	500	4590	10	1	11343912	709	-15.24	3.26	12	0.75	-410.00	1915.00	15750	20221020	-60.32	5750	20230726	8.70	11290	-44.64	20230203	5750	8.70	20230726	15750	-60.32	20221020	5750	8.70	20230726	2.91	N	291810	500	56 억		158748	N	N	0	N	00	N
158	20230803	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-410	5	-6.24	483411100	77083	88.52	6510	6520	6100	8540	4600	6570	6271.30	1.40	0	-10620	7003	6786	6603	6386	6203	6895	6495	57	1970	500	4590	10	1	11343912	699	-15.02	3.22	12	0.68	-410.00	1915.00	15750	20221020	-60.89	5750	20230726	7.13	11290	-45.44	20230203	5750	7.13	20230726	15750	-60.89	20221020	5750	7.13	20230726	2.91	N	291810	500	56 억		158748	N	N	0	N	00	N
159	20230803	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-350	5	-5.33	362588940	57492	66.02	6510	6520	6160	8540	4600	6570	6306.77	1.40	0	-7315	7003	6786	6603	6386	6203	6895	6495	57	1970	500	4590	10	1	11343912	706	-15.17	3.25	12	0.51	-410.00	1915.00	15750	20221020	-60.51	5750	20230726	8.17	11290	-44.91	20230203	5750	8.17	20230726	15750	-60.51	20221020	5750	8.17	20230726	2.91	N	291810	500	56 억		158748	N	N	0	N	00	N
160	20230803	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-190	5	-2.89	173551150	27171	31.20	6510	6520	6200	8540	4600	6570	6387.36	1.40	0	-4409	7003	6786	6603	6386	6203	6895	6495	57	1970	500	4590	10	1	11343912	724	-15.56	3.33	12	0.24	-410.00	1915.00	15750	20221020	-59.49	5750	20230726	10.96	11290	-43.49	20230203	5750	10.96	20230726	15750	-59.49	20221020	5750	10.96	20230726	2.91	N	291810	500	56 억		158748	N	N	0	N	00	N
161	20230803	090900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	-210	5	-3.20	78718500	12306	14.13	6510	6520	6200	8540	4600	6570	6396.74	1.40	0	-1470	7003	6786	6603	6386	6203	6895	6495	57	1970	500	4590	10	1	11343912	721	-15.51	3.32	12	0.11	-410.00	1915.00	15750	20221020	-59.62	5750	20230726	10.61	11290	-43.67	20230203	5750	10.61	20230726	15750	-59.62	20221020	5750	10.61	20230726	2.91	N	291810	500	56 억		158748	N	N	0	N	00	N
162	20230802	160906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	-150	5	-2.23	569124970	86592	56.58	6550	6820	6420	8730	4710	6720	6572.49	1.37	0	2618	7046	6882	6666	6502	6286	6965	6585	57	2010	500	4700	10	1	11343912	745	-16.02	3.43	12	0.76	-410.00	1915.00	15750	20221020	-58.29	5750	20230726	14.26	11290	-41.81	20230203	5750	14.26	20230726	15750	-58.29	20221020	5750	14.26	20230726	2.87	N	291810	500	56 억		155944	N	N	0	N	00	N
163	20230802	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-140	5	-2.08	555411060	84492	55.21	6550	6820	6420	8730	4710	6720	6573.53	1.37	0	2952	7046	6882	6666	6502	6286	6965	6585	57	2010	500	4700	10	1	11343912	746	-16.05	3.44	12	0.74	-410.00	1915.00	15750	20221020	-58.22	5750	20230726	14.43	11290	-41.72	20230203	5750	14.43	20230726	15750	-58.22	20221020	5750	14.43	20230726	2.87	N	291810	500	56 억		155944	N	N	0	N	00	N
164	20230802	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-210	5	-3.12	510858370	77671	50.75	6550	6820	6420	8730	4710	6720	6577.21	1.37	0	3258	7046	6882	6666	6502	6286	6965	6585	57	2010	500	4700	10	1	11343912	738	-15.88	3.40	12	0.68	-410.00	1915.00	15750	20221020	-58.67	5750	20230726	13.22	11290	-42.34	20230203	5750	13.22	20230726	15750	-58.67	20221020	5750	13.22	20230726	2.87	N	291810	500	56 억		155944	N	N	0	N	00	N
165	20230802	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-140	5	-2.08	432571560	65582	42.85	6550	6820	6450	8730	4710	6720	6595.89	1.37	0	2517	7046	6882	6666	6502	6286	6965	6585	57	2010	500	4700	10	1	11343912	746	-16.05	3.44	12	0.58	-410.00	1915.00	15750	20221020	-58.22	5750	20230726	14.43	11290	-41.72	20230203	5750	14.43	20230726	15750	-58.22	20221020	5750	14.43	20230726	2.87	N	291810	500	56 억		155944	N	N	0	N	00	N
166	20230802	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-180	5	-2.68	389140960	58930	38.51	6550	6820	6450	8730	4710	6720	6603.44	1.37	0	1386	7046	6882	6666	6502	6286	6965	6585	57	2010	500	4700	10	1	11343912	742	-15.95	3.42	12	0.52	-410.00	1915.00	15750	20221020	-58.48	5750	20230726	13.74	11290	-42.07	20230203	5750	13.74	20230726	15750	-58.48	20221020	5750	13.74	20230726	2.87	N	291810	500	56 억		155944	N	N	0	N	00	N
167	20230802	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-100	5	-1.49	303549330	45770	29.91	6550	6820	6550	8730	4710	6720	6632.06	1.37	0	303	7046	6882	6666	6502	6286	6965	6585	57	2010	500	4700	10	1	11343912	751	-16.15	3.46	12	0.40	-410.00	1915.00	15750	20221020	-57.97	5750	20230726	15.13	11290	-41.36	20230203	5750	15.13	20230726	15750	-57.97	20221020	5750	15.13	20230726	2.87	N	291810	500	56 억		155944	N	N	0	N	00	N
168	20230802	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-90	5	-1.34	216743070	32665	21.34	6550	6820	6550	8730	4710	6720	6635.33	1.37	0	4720	7046	6882	6666	6502	6286	6965	6585	57	2010	500	4700	10	1	11343912	752	-16.17	3.46	12	0.29	-410.00	1915.00	15750	20221020	-57.90	5750	20230726	15.30	11290	-41.28	20230203	5750	15.30	20230726	15750	-57.90	20221020	5750	15.30	20230726	2.87	N	291810	500	56 억		155944	N	N	0	N	00	N
169	20230802	090858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-60	5	-0.89	105168030	15881	10.38	6550	6820	6550	8730	4710	6720	6622.25	1.37	0	4507	7046	6882	6666	6502	6286	6965	6585	57	2010	500	4700	10	1	11343912	756	-16.24	3.48	12	0.14	-410.00	1915.00	15750	20221020	-57.71	5750	20230726	15.83	11290	-41.01	20230203	5750	15.83	20230726	15750	-57.71	20221020	5750	15.83	20230726	2.87	N	291810	500	56 억		155944	N	N	0	N	00	N
170	20230801	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	280	2	4.35	1023637540	152867	178.69	6500	6830	6450	8370	4510	6440	6696.11	1.19	0	19065	6773	6606	6353	6186	5933	6690	6270	57	1930	500	4500	10	1	11343912	762	-16.39	3.51	12	1.35	-410.00	1915.00	15750	20221020	-57.33	5750	20230726	16.87	11290	-40.48	20230203	5750	16.87	20230726	15750	-57.33	20221020	5750	16.87	20230726	2.87	N	291810	500	56 억		134984	N	N	0	N	00	N
171	20230801	150854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	300	2	4.66	974541180	145548	170.14	6500	6830	6450	8370	4510	6440	6695.67	1.19	0	17561	6773	6606	6353	6186	5933	6690	6270	57	1930	500	4500	10	1	11343912	765	-16.44	3.52	12	1.28	-410.00	1915.00	15750	20221020	-57.21	5750	20230726	17.22	11290	-40.30	20230203	5750	17.22	20230726	15750	-57.21	20221020	5750	17.22	20230726	2.87	N	291810	500	56 억		134984	N	N	0	N	00	N
172	20230801	140909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	190	2	2.95	880967950	131546	153.77	6500	6830	6450	8370	4510	6440	6697.03	1.19	0	11463	6773	6606	6353	6186	5933	6690	6270	57	1930	500	4500	10	1	11343912	752	-16.17	3.46	12	1.16	-410.00	1915.00	15750	20221020	-57.90	5750	20230726	15.30	11290	-41.28	20230203	5750	15.30	20230726	15750	-57.90	20221020	5750	15.30	20230726	2.87	N	291810	500	56 억		134984	N	N	0	N	00	N
173	20230801	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	240	2	3.73	784425280	116941	136.70	6500	6830	6450	8370	4510	6440	6707.87	1.19	0	11579	6773	6606	6353	6186	5933	6690	6270	57	1930	500	4500	10	1	11343912	758	-16.29	3.49	12	1.03	-410.00	1915.00	15750	20221020	-57.59	5750	20230726	16.17	11290	-40.83	20230203	5750	16.17	20230726	15750	-57.59	20221020	5750	16.17	20230726	2.87	N	291810	500	56 억		134984	N	N	0	N	00	N
174	20230801	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	310	2	4.81	714698570	106479	124.47	6500	6830	6450	8370	4510	6440	6712.11	1.19	0	11612	6773	6606	6353	6186	5933	6690	6270	57	1930	500	4500	10	1	11343912	766	-16.46	3.52	12	0.94	-410.00	1915.00	15750	20221020	-57.14	5750	20230726	17.39	11290	-40.21	20230203	5750	17.39	20230726	15750	-57.14	20221020	5750	17.39	20230726	2.87	N	291810	500	56 억		134984	N	N	0	N	00	N
175	20230801	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	310	2	4.81	615653310	91720	107.21	6500	6830	6450	8370	4510	6440	6712.31	1.19	0	8840	6773	6606	6353	6186	5933	6690	6270	57	1930	500	4500	10	1	11343912	766	-16.46	3.52	12	0.81	-410.00	1915.00	15750	20221020	-57.14	5750	20230726	17.39	11290	-40.21	20230203	5750	17.39	20230726	15750	-57.14	20221020	5750	17.39	20230726	2.87	N	291810	500	56 억		134984	N	N	0	N	00	N
176	20230801	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	300	2	4.66	361936770	54208	63.37	6500	6760	6450	8370	4510	6440	6676.81	1.19	0	1371	6773	6606	6353	6186	5933	6690	6270	57	1930	500	4500	10	1	11343912	765	-16.44	3.52	12	0.48	-410.00	1915.00	15750	20221020	-57.21	5750	20230726	17.22	11290	-40.30	20230203	5750	17.22	20230726	15750	-57.21	20221020	5750	17.22	20230726	2.87	N	291810	500	56 억		134984	N	N	0	N	00	N
177	20230801	090845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	120	2	1.86	37489480	5728	6.70	6500	6580	6450	8370	4510	6440	6544.95	1.19	0	1231	6773	6606	6353	6186	5933	6690	6270	57	1930	500	4500	10	1	11343912	744	-16.00	3.43	12	0.05	-410.00	1915.00	15750	20221020	-58.35	5750	20230726	14.09	11290	-41.90	20230203	5750	14.09	20230726	15750	-58.35	20221020	5750	14.09	20230726	2.87	N	291810	500	56 억		134984	N	N	0	N	00	N