KissMeData/356680/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	161207	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5540	-210	5	-3.65	12645894850	2264971	48.18	5650	5750	5410	7470	4030	5750	5583.38	0.40	0	195541	6370	6060	5830	5520	5290	5945	5405	28	1720	100	3790	10	1	28468492	1577	31.84	6.46	12	7.96	174.00	858.00	7590	20230626	-27.01	2700	20230428	105.19	7590	-27.01	20230626	2700	105.19	20230428	7590	-27.01	20230626	2700	105.19	20230428	1.16	N	356680	100	28 억		114761	N	N	0	N	00	N
3	20230831	151520	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5540	-210	5	-3.65	11885548800	2127721	45.26	5650	5750	5410	7470	4030	5750	5585.89	0.40	0	176498	6370	6060	5830	5520	5290	5945	5405	28	1720	100	3790	10	1	28468492	1577	31.84	6.46	12	7.47	174.00	858.00	7590	20230626	-27.01	2700	20230428	105.19	7590	-27.01	20230626	2700	105.19	20230428	7590	-27.01	20230626	2700	105.19	20230428	1.16	N	356680	100	28 억		114761	N	N	0	N	00	N
4	20230831	141641	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5510	-240	5	-4.17	9713373140	1730303	36.81	5650	5750	5480	7470	4030	5750	5613.53	0.40	0	144290	6370	6060	5830	5520	5290	5945	5405	28	1720	100	3790	10	1	28468492	1569	31.67	6.42	12	6.08	174.00	858.00	7590	20230626	-27.40	2700	20230428	104.07	7590	-27.40	20230626	2700	104.07	20230428	7590	-27.40	20230626	2700	104.07	20230428	1.16	N	356680	100	28 억		114761	N	N	0	N	00	N
5	20230831	131601	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5500	-250	5	-4.35	8946706180	1591552	33.85	5650	5750	5480	7470	4030	5750	5621.21	0.40	0	121845	6370	6060	5830	5520	5290	5945	5405	28	1720	100	3790	10	1	28468492	1566	31.61	6.41	12	5.59	174.00	858.00	7590	20230626	-27.54	2700	20230428	103.70	7590	-27.54	20230626	2700	103.70	20230428	7590	-27.54	20230626	2700	103.70	20230428	1.16	N	356680	100	28 억		114761	N	N	0	N	00	N
6	20230831	121657	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5570	-180	5	-3.13	7961719370	1412822	30.05	5650	5750	5510	7470	4030	5750	5635.17	0.40	0	96832	6370	6060	5830	5520	5290	5945	5405	28	1720	100	3790	10	1	28468492	1586	32.01	6.49	12	4.96	174.00	858.00	7590	20230626	-26.61	2700	20230428	106.30	7590	-26.61	20230626	2700	106.30	20230428	7590	-26.61	20230626	2700	106.30	20230428	1.16	N	356680	100	28 억		114761	N	N	0	N	00	N
7	20230831	112139	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5570	-180	5	-3.13	7173260510	1270560	27.03	5650	5750	5530	7470	4030	5750	5645.59	0.40	0	75055	6370	6060	5830	5520	5290	5945	5405	28	1720	100	3790	10	1	28468492	1586	32.01	6.49	12	4.46	174.00	858.00	7590	20230626	-26.61	2700	20230428	106.30	7590	-26.61	20230626	2700	106.30	20230428	7590	-26.61	20230626	2700	106.30	20230428	1.16	N	356680	100	28 억		114761	N	N	0	N	00	N
8	20230831	101747	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5590	-160	5	-2.78	6089356830	1077510	22.92	5650	5750	5530	7470	4030	5750	5651.14	0.40	0	31550	6370	6060	5830	5520	5290	5945	5405	28	1720	100	3790	10	1	28468492	1591	32.13	6.52	12	3.78	174.00	858.00	7590	20230626	-26.35	2700	20230428	107.04	7590	-26.35	20230626	2700	107.04	20230428	7590	-26.35	20230626	2700	107.04	20230428	1.16	N	356680	100	28 억		114761	N	N	0	N	00	N
9	20230831	091622	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5670	-80	5	-1.39	2664769370	473062	10.06	5650	5710	5530	7470	4030	5750	5632.53	0.40	0	80614	6370	6060	5830	5520	5290	5945	5405	28	1720	100	3790	10	1	28468492	1614	32.59	6.61	12	1.66	174.00	858.00	7590	20230626	-25.30	2700	20230428	110.00	7590	-25.30	20230626	2700	110.00	20230428	7590	-25.30	20230626	2700	110.00	20230428	1.16	N	356680	100	28 억		114761	N	N	0	N	00	N
10	20230830	161213	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5750	-180	5	-3.04	26819714710	4594406	15.98	6060	6140	5600	7700	4160	5930	5837.78	0.55	0	-51944	7836	6882	6356	5402	4876	6620	5140	28	1770	100	3910	10	1	28468492	1637	33.05	6.70	12	16.14	174.00	858.00	7590	20230626	-24.24	2700	20230428	112.96	7590	-24.24	20230626	2700	112.96	20230428	7590	-24.24	20230626	2700	112.96	20230428	1.44	N	356680	100	28 억		155692	N	N	0	N	00	N
11	20230830	151450	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5740	-190	5	-3.20	25737852150	4406608	15.32	6060	6140	5600	7700	4160	5930	5840.74	0.55	0	-34398	7836	6882	6356	5402	4876	6620	5140	28	1770	100	3910	10	1	28468492	1634	32.99	6.69	12	15.48	174.00	858.00	7590	20230626	-24.37	2700	20230428	112.59	7590	-24.37	20230626	2700	112.59	20230428	7590	-24.37	20230626	2700	112.59	20230428	1.44	N	356680	100	28 억		155692	N	N	0	N	00	N
12	20230830	141548	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5700	-230	5	-3.88	23478392900	4013776	13.96	6060	6140	5600	7700	4160	5930	5849.45	0.55	0	-41317	7836	6882	6356	5402	4876	6620	5140	28	1770	100	3910	10	1	28468492	1623	32.76	6.64	12	14.10	174.00	858.00	7590	20230626	-24.90	2700	20230428	111.11	7590	-24.90	20230626	2700	111.11	20230428	7590	-24.90	20230626	2700	111.11	20230428	1.44	N	356680	100	28 억		155692	N	N	0	N	00	N
13	20230830	131546	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5730	-200	5	-3.37	21498849660	3668100	12.76	6060	6140	5600	7700	4160	5930	5861.03	0.55	0	-21842	7836	6882	6356	5402	4876	6620	5140	28	1770	100	3910	10	1	28468492	1631	32.93	6.68	12	12.88	174.00	858.00	7590	20230626	-24.51	2700	20230428	112.22	7590	-24.51	20230626	2700	112.22	20230428	7590	-24.51	20230626	2700	112.22	20230428	1.44	N	356680	100	28 억		155692	N	N	0	N	00	N
14	20230830	121556	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5640	-290	5	-4.89	19496259690	3316435	11.53	6060	6140	5610	7700	4160	5930	5878.68	0.55	0	15082	7836	6882	6356	5402	4876	6620	5140	28	1770	100	3910	10	1	28468492	1606	32.41	6.57	12	11.65	174.00	858.00	7590	20230626	-25.69	2700	20230428	108.89	7590	-25.69	20230626	2700	108.89	20230428	7590	-25.69	20230626	2700	108.89	20230428	1.44	N	356680	100	28 억		155692	N	N	0	N	00	N
15	20230830	112125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5670	-260	5	-4.38	18195199340	3085803	10.73	6060	6140	5620	7700	4160	5930	5896.42	0.55	0	40479	7836	6882	6356	5402	4876	6620	5140	28	1770	100	3910	10	1	28468492	1614	32.59	6.61	12	10.84	174.00	858.00	7590	20230626	-25.30	2700	20230428	110.00	7590	-25.30	20230626	2700	110.00	20230428	7590	-25.30	20230626	2700	110.00	20230428	1.44	N	356680	100	28 억		155692	N	N	0	N	00	N
16	20230830	101646	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5930	0	3	0.00	11533891080	1922990	6.69	6060	6140	5900	7700	4160	5930	5997.90	0.55	0	-10062	7836	6882	6356	5402	4876	6620	5140	28	1770	100	3910	10	1	28468492	1688	34.08	6.91	12	6.75	174.00	858.00	7590	20230626	-21.87	2700	20230428	119.63	7590	-21.87	20230626	2700	119.63	20230428	7590	-21.87	20230626	2700	119.63	20230428	1.44	N	356680	100	28 억		155692	N	N	0	N	00	N
17	20230830	091546	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5950	20	2	0.34	6546843330	1088586	3.79	6060	6140	5900	7700	4160	5930	6014.09	0.55	0	-31231	7836	6882	6356	5402	4876	6620	5140	28	1770	100	3910	10	1	28468492	1694	34.20	6.93	12	3.82	174.00	858.00	7590	20230626	-21.61	2700	20230428	120.37	7590	-21.61	20230626	2700	120.37	20230428	7590	-21.61	20230626	2700	120.37	20230428	1.44	N	356680	100	28 억		155692	N	N	0	N	00	N
18	20230829	161207	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	0	3	0.00	187406315970	28198437	125.51	6350	7310	5830	7700	4160	5930	6647.41	0.04	0	143867	6993	6461	5398	4866	3803	6727	5132	28	1770	100	3910	10	1	28468492	1688	34.08	6.91	12	99.05	174.00	858.00	7590	20230626	-21.87	2700	20230428	119.63	7590	-21.87	20230626	2700	119.63	20230428	7590	-21.87	20230626	2700	119.63	20230428	1.42	N	356680	100	28 억		12745	N	N	0	N	01	N
19	20230829	151501	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-70	5	-1.18	184928110660	27781088	123.65	6350	7310	5830	7700	4160	5930	6656.66	0.04	0	63736	6993	6461	5398	4866	3803	6727	5132	28	1770	100	3910	10	1	28468492	1668	33.68	6.83	12	97.59	174.00	858.00	7590	20230626	-22.79	2700	20230428	117.04	7590	-22.79	20230626	2700	117.04	20230428	7590	-22.79	20230626	2700	117.04	20230428	1.42	N	356680	100	28 억		12745	N	N	0	N	01	N
20	20230829	141646	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	130	2	2.19	174927304320	26109323	116.21	6350	7310	5910	7700	4160	5930	6699.85	0.04	0	24500	6993	6461	5398	4866	3803	6727	5132	28	1770	100	3910	10	1	28468492	1725	34.83	7.06	12	91.71	174.00	858.00	7590	20230626	-20.16	2700	20230428	124.44	7590	-20.16	20230626	2700	124.44	20230428	7590	-20.16	20230626	2700	124.44	20230428	1.42	N	356680	100	28 억		12745	N	N	0	N	01	N
21	20230829	131536	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	270	2	4.55	159992232270	23621818	105.14	6350	7310	6080	7700	4160	5930	6773.13	0.04	0	28327	6993	6461	5398	4866	3803	6727	5132	28	1770	100	3910	10	1	28468492	1765	35.63	7.23	12	82.98	174.00	858.00	7590	20230626	-18.31	2700	20230428	129.63	7590	-18.31	20230626	2700	129.63	20230428	7590	-18.31	20230626	2700	129.63	20230428	1.42	N	356680	100	28 억		12745	N	N	0	N	01	N
22	20230829	121646	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	800	2	13.49	143821821810	21116588	93.99	6350	7310	6330	7700	4160	5930	6810.92	0.04	0	-7269	6993	6461	5398	4866	3803	6727	5132	28	1770	100	3910	10	1	28468492	1916	38.68	7.84	12	74.18	174.00	858.00	7590	20230626	-11.33	2700	20230428	149.26	7590	-11.33	20230626	2700	149.26	20230428	7590	-11.33	20230626	2700	149.26	20230428	1.42	N	356680	100	28 억		12745	N	N	0	N	01	N
23	20230829	112349	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	810	2	13.66	130456510170	19147384	85.22	6350	7310	6330	7700	4160	5930	6813.36	0.04	0	42270	6993	6461	5398	4866	3803	6727	5132	28	1770	100	3910	10	1	28468492	1919	38.74	7.86	12	67.26	174.00	858.00	7590	20230626	-11.20	2700	20230428	149.63	7590	-11.20	20230626	2700	149.63	20230428	7590	-11.20	20230626	2700	149.63	20230428	1.42	N	356680	100	28 억		12745	N	N	0	N	01	N
24	20230829	101742	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	580	2	9.78	110494527550	16166170	71.95	6350	7310	6330	7700	4160	5930	6835.02	0.04	0	-6189	6993	6461	5398	4866	3803	6727	5132	28	1770	100	3910	10	1	28468492	1853	37.41	7.59	12	56.79	174.00	858.00	7590	20230626	-14.23	2700	20230428	141.11	7590	-14.23	20230626	2700	141.11	20230428	7590	-14.23	20230626	2700	141.11	20230428	1.42	N	356680	100	28 억		12745	N	N	0	N	01	N
25	20230829	091147	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	1280	2	21.59	50030836120	7380464	32.85	6350	7230	6330	7700	4160	5930	6779.01	0.04	0	60256	6993	6461	5398	4866	3803	6727	5132	28	1770	100	3910	10	1	28468492	2053	41.44	8.40	12	25.93	174.00	858.00	7590	20230626	-5.01	2700	20230428	167.04	7590	-5.01	20230626	2700	167.04	20230428	7590	-5.01	20230626	2700	167.04	20230428	1.42	N	356680	100	28 억		12745	N	N	0	N	01	N
26	20230828	161131	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5930	1365	1	29.90	117648867025	22130199	344.00	4645	5930	4335	5930	3200	4565	5310.22	0.20	0	-43463	5595	5080	4755	4240	3915	4917	4077	28	1365	100	3010	10	1	28468492	1688	34.08	6.91	12	77.74	174.00	858.00	7590	20230626	-21.87	2700	20230428	119.63	7590	-21.87	20230626	2700	119.63	20230428	7590	-21.87	20230626	2700	119.63	20230428	1.35	N	356680	100	28 억		57490	N	N	0	N	00	N
27	20230828	151140	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5930	1365	1	29.90	105901127965	20145409	313.15	4645	5930	4335	5930	3200	4565	5256.84	0.20	0	-36930	5595	5080	4755	4240	3915	4917	4077	28	1365	100	3010	10	1	28468492	1688	34.08	6.91	12	70.76	174.00	858.00	7590	20230626	-21.87	2700	20230428	119.63	7590	-21.87	20230626	2700	119.63	20230428	7590	-21.87	20230626	2700	119.63	20230428	1.35	N	356680	100	28 억		57490	N	N	0	N	00	N
28	20230828	141145	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5020	455	2	9.97	59514355240	11815612	183.67	4645	5480	4335	5930	3200	4565	5036.93	0.20	0	1152	5595	5080	4755	4240	3915	4917	4077	28	1365	100	3010	10	1	28468492	1429	28.85	5.85	12	41.50	174.00	858.00	7590	20230626	-33.86	2700	20230428	85.93	7590	-33.86	20230626	2700	85.93	20230428	7590	-33.86	20230626	2700	85.93	20230428	1.35	N	356680	100	28 억		57490	N	N	0	N	00	N
29	20230828	131154	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5050	485	2	10.62	49858735760	9878974	153.56	4645	5480	4335	5930	3200	4565	5046.96	0.20	0	-46528	5595	5080	4755	4240	3915	4917	4077	28	1365	100	3010	10	1	28468492	1438	29.02	5.89	12	34.70	174.00	858.00	7590	20230626	-33.47	2700	20230428	87.04	7590	-33.47	20230626	2700	87.04	20230428	7590	-33.47	20230626	2700	87.04	20230428	1.35	N	356680	100	28 억		57490	N	N	0	N	00	N
30	20230828	121145	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4635	70	2	1.53	11299918335	2428300	37.75	4645	4855	4335	5930	3200	4565	4653.43	0.20	0	-28106	5595	5080	4755	4240	3915	4917	4077	28	1365	100	3010	5	1	28468492	1320	26.64	5.40	12	8.53	174.00	858.00	7590	20230626	-38.93	2700	20230428	71.67	7590	-38.93	20230626	2700	71.67	20230428	7590	-38.93	20230626	2700	71.67	20230428	1.35	N	356680	100	28 억		57490	N	N	0	N	00	N
31	20230828	111141	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4555	-10	5	-0.22	8927255725	1922436	29.88	4645	4855	4335	5930	3200	4565	4643.72	0.20	0	-4981	5595	5080	4755	4240	3915	4917	4077	28	1365	100	3010	5	1	28468492	1297	26.18	5.31	12	6.75	174.00	858.00	7590	20230626	-39.99	2700	20230428	68.70	7590	-39.99	20230626	2700	68.70	20230428	7590	-39.99	20230626	2700	68.70	20230428	1.35	N	356680	100	28 억		57490	N	N	0	N	00	N
32	20230828	101128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4620	55	2	1.20	2976993575	657642	10.22	4645	4720	4335	5930	3200	4565	4526.76	0.20	0	43516	5595	5080	4755	4240	3915	4917	4077	28	1365	100	3010	5	1	28468492	1315	26.55	5.38	12	2.31	174.00	858.00	7590	20230626	-39.13	2700	20230428	71.11	7590	-39.13	20230626	2700	71.11	20230428	7590	-39.13	20230626	2700	71.11	20230428	1.35	N	356680	100	28 억		57490	N	N	0	N	00	N
33	20230828	091144	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4420	-145	5	-3.18	999931610	222137	3.45	4645	4720	4335	5930	3200	4565	4501.40	0.20	0	11683	5595	5080	4755	4240	3915	4917	4077	28	1365	100	3010	5	1	28468492	1258	25.40	5.15	12	0.78	174.00	858.00	7590	20230626	-41.77	2700	20230428	63.70	7590	-41.77	20230626	2700	63.70	20230428	7590	-41.77	20230626	2700	63.70	20230428	1.35	N	356680	100	28 억		57490	N	N	0	N	00	N
34	20230825	161135	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4565	-175	5	-3.69	31290899245	6391755	29.63	4645	5270	4430	6160	3320	4740	4895.95	0.09	0	15881	5830	5285	4855	4310	3880	5070	4095	28	1420	100	3120	5	1	28468492	1300	26.24	5.32	12	22.45	174.00	858.00	7590	20230626	-39.86	2700	20230428	69.07	7590	-39.86	20230626	2700	69.07	20230428	7590	-39.86	20230626	2700	69.07	20230428	1.59	N	356680	100	28 억		25959	N	N	0	N	00	N
35	20230825	151144	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4565	-175	5	-3.69	30899642125	6306202	29.23	4645	5270	4430	6160	3320	4740	4899.91	0.09	0	12516	5830	5285	4855	4310	3880	5070	4095	28	1420	100	3120	5	1	28468492	1300	26.24	5.32	12	22.15	174.00	858.00	7590	20230626	-39.86	2700	20230428	69.07	7590	-39.86	20230626	2700	69.07	20230428	7590	-39.86	20230626	2700	69.07	20230428	1.59	N	356680	100	28 억		25959	N	N	0	N	00	N
36	20230825	141141	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4610	-130	5	-2.74	29375759795	5971251	27.68	4645	5270	4580	6160	3320	4740	4919.56	0.09	0	-5917	5830	5285	4855	4310	3880	5070	4095	28	1420	100	3120	5	1	28468492	1312	26.49	5.37	12	20.97	174.00	858.00	7590	20230626	-39.26	2700	20230428	70.74	7590	-39.26	20230626	2700	70.74	20230428	7590	-39.26	20230626	2700	70.74	20230428	1.59	N	356680	100	28 억		25959	N	N	0	N	00	N
37	20230825	131136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4635	-105	5	-2.22	28644078560	5812773	26.94	4645	5270	4580	6160	3320	4740	4927.81	0.09	0	-55	5830	5285	4855	4310	3880	5070	4095	28	1420	100	3120	5	1	28468492	1320	26.64	5.40	12	20.42	174.00	858.00	7590	20230626	-38.93	2700	20230428	71.67	7590	-38.93	20230626	2700	71.67	20230428	7590	-38.93	20230626	2700	71.67	20230428	1.59	N	356680	100	28 억		25959	N	N	0	N	00	N
38	20230825	121138	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4630	-110	5	-2.32	27849078340	5641986	26.15	4645	5270	4580	6160	3320	4740	4936.08	0.09	0	-1506	5830	5285	4855	4310	3880	5070	4095	28	1420	100	3120	5	1	28468492	1318	26.61	5.40	12	19.82	174.00	858.00	7590	20230626	-39.00	2700	20230428	71.48	7590	-39.00	20230626	2700	71.48	20230428	7590	-39.00	20230626	2700	71.48	20230428	1.59	N	356680	100	28 억		25959	N	N	0	N	00	N
39	20230825	111137	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4760	20	2	0.42	26366950830	5328197	24.70	4645	5270	4580	6160	3320	4740	4948.61	0.09	0	7277	5830	5285	4855	4310	3880	5070	4095	28	1420	100	3120	5	1	28468492	1355	27.36	5.55	12	18.72	174.00	858.00	7590	20230626	-37.29	2700	20230428	76.30	7590	-37.29	20230626	2700	76.30	20230428	7590	-37.29	20230626	2700	76.30	20230428	1.59	N	356680	100	28 억		25959	N	N	0	N	00	N
40	20230825	101142	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4655	-85	5	-1.79	24371679270	4903978	22.73	4645	5270	4580	6160	3320	4740	4969.82	0.09	0	14025	5830	5285	4855	4310	3880	5070	4095	28	1420	100	3120	5	1	28468492	1325	26.75	5.43	12	17.23	174.00	858.00	7590	20230626	-38.67	2700	20230428	72.41	7590	-38.67	20230626	2700	72.41	20230428	7590	-38.67	20230626	2700	72.41	20230428	1.59	N	356680	100	28 억		25959	N	N	0	N	00	N
41	20230825	091135	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5070	330	2	6.96	9713960050	1950358	9.04	4645	5150	4580	6160	3320	4740	4980.72	0.09	0	69790	5830	5285	4855	4310	3880	5070	4095	28	1420	100	3120	10	1	28468492	1443	29.14	5.91	12	6.85	174.00	858.00	7590	20230626	-33.20	2700	20230428	87.78	7590	-33.20	20230626	2700	87.78	20230428	7590	-33.20	20230626	2700	87.78	20230428	1.59	N	356680	100	28 억		25959	N	N	0	N	00	N
42	20230824	161130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4740	545	2	12.99	105922257330	21401898	920.78	5110	5400	4425	5450	2940	4195	4949.47	0.16	0	-5102	4848	4521	3868	3541	2888	4685	3705	28	1255	100	2760	5	1	28468492	1349	27.24	5.52	12	75.18	174.00	858.00	7590	20230626	-37.55	2700	20230428	75.56	7590	-37.55	20230626	2700	75.56	20230428	7590	-37.55	20230626	2700	75.56	20230428	1.60	N	356680	100	28 억		46871	N	N	0	N	00	N
43	20230824	151126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4805	610	2	14.54	103274081160	20839565	896.59	5110	5400	4425	5450	2940	4195	4955.67	0.16	0	-36603	4848	4521	3868	3541	2888	4685	3705	28	1255	100	2760	5	1	28468492	1368	27.61	5.60	12	73.20	174.00	858.00	7590	20230626	-36.69	2700	20230428	77.96	7590	-36.69	20230626	2700	77.96	20230428	7590	-36.69	20230626	2700	77.96	20230428	1.60	N	356680	100	28 억		46871	N	N	0	N	00	N
44	20230824	141129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4920	725	2	17.28	89454390340	18047099	776.44	5110	5400	4425	5450	2940	4195	4956.72	0.16	0	-32187	4848	4521	3868	3541	2888	4685	3705	28	1255	100	2760	5	1	28468492	1401	28.28	5.73	12	63.39	174.00	858.00	7590	20230626	-35.18	2700	20230428	82.22	7590	-35.18	20230626	2700	82.22	20230428	7590	-35.18	20230626	2700	82.22	20230428	1.60	N	356680	100	28 억		46871	N	N	0	N	00	N
45	20230824	131131	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4985	790	2	18.83	79723755910	16054030	690.70	5110	5400	4425	5450	2940	4195	4965.97	0.16	0	-40354	4848	4521	3868	3541	2888	4685	3705	28	1255	100	2760	5	1	28468492	1419	28.65	5.81	12	56.39	174.00	858.00	7590	20230626	-34.32	2700	20230428	84.63	7590	-34.32	20230626	2700	84.63	20230428	7590	-34.32	20230626	2700	84.63	20230428	1.60	N	356680	100	28 억		46871	N	N	0	N	00	N
46	20230824	121135	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4940	745	2	17.76	66460278375	13407410	576.83	5110	5400	4425	5450	2940	4195	4956.98	0.16	0	-37592	4848	4521	3868	3541	2888	4685	3705	28	1255	100	2760	5	1	28468492	1406	28.39	5.76	12	47.10	174.00	858.00	7590	20230626	-34.91	2700	20230428	82.96	7590	-34.91	20230626	2700	82.96	20230428	7590	-34.91	20230626	2700	82.96	20230428	1.60	N	356680	100	28 억		46871	N	N	0	N	00	N
47	20230824	111129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4635	440	2	10.49	47291357735	9520527	409.60	5110	5400	4630	5450	2940	4195	4967.30	0.16	0	-42259	4848	4521	3868	3541	2888	4685	3705	28	1255	100	2760	5	1	28468492	1320	26.64	5.40	12	33.44	174.00	858.00	7590	20230626	-38.93	2700	20230428	71.67	7590	-38.93	20230626	2700	71.67	20230428	7590	-38.93	20230626	2700	71.67	20230428	1.60	N	356680	100	28 억		46871	N	N	0	N	00	N
48	20230824	101126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4785	590	2	14.06	40764060105	8168313	351.43	5110	5400	4660	5450	2940	4195	4990.51	0.16	0	-38422	4848	4521	3868	3541	2888	4685	3705	28	1255	100	2760	5	1	28468492	1362	27.50	5.58	12	28.69	174.00	858.00	7590	20230626	-36.96	2700	20230428	77.22	7590	-36.96	20230626	2700	77.22	20230428	7590	-36.96	20230626	2700	77.22	20230428	1.60	N	356680	100	28 억		46871	N	N	0	N	00	N
49	20230824	091130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5140	945	2	22.53	14505312040	2766207	119.01	5110	5400	5050	5450	2940	4195	5243.76	0.16	0	37791	4848	4521	3868	3541	2888	4685	3705	28	1255	100	2760	10	1	28468492	1463	29.54	5.99	12	9.72	174.00	858.00	7590	20230626	-32.28	2700	20230428	90.37	7590	-32.28	20230626	2700	90.37	20230428	7590	-32.28	20230626	2700	90.37	20230428	1.60	N	356680	100	28 억		46871	N	N	0	N	00	N
50	20230823	161124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4195	965	1	29.88	9187784970	2323784	858.63	3230	4195	3215	4195	2265	3230	3953.75	0.51	0	-96945	3546	3387	3306	3147	3066	3347	3107	28	965	100	2130	5	1	28468492	1194	24.11	4.89	12	8.16	174.00	858.00	7590	20230626	-44.73	2700	20230428	55.37	7590	-44.73	20230626	2700	55.37	20230428	7590	-44.73	20230626	2700	55.37	20230428	1.72	N	356680	100	28 억		143816	N	N	0	N	00	N
51	20230823	151124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4195	965	1	29.88	9163852495	2318079	856.52	3230	4195	3215	4195	2265	3230	3953.21	0.51	0	-96830	3546	3387	3306	3147	3066	3347	3107	28	965	100	2130	5	1	28468492	1194	24.11	4.89	12	8.14	174.00	858.00	7590	20230626	-44.73	2700	20230428	55.37	7590	-44.73	20230626	2700	55.37	20230428	7590	-44.73	20230626	2700	55.37	20230428	1.72	N	356680	100	28 억		143816	N	N	0	N	00	N
52	20230823	141130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4195	965	1	29.88	9126248515	2309115	853.21	3230	4195	3215	4195	2265	3230	3952.27	0.51	0	-96740	3546	3387	3306	3147	3066	3347	3107	28	965	100	2130	5	1	28468492	1194	24.11	4.89	12	8.11	174.00	858.00	7590	20230626	-44.73	2700	20230428	55.37	7590	-44.73	20230626	2700	55.37	20230428	7590	-44.73	20230626	2700	55.37	20230428	1.72	N	356680	100	28 억		143816	N	N	0	N	00	N
53	20230823	131121	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4195	965	1	29.88	9083258155	2298867	849.42	3230	4195	3215	4195	2265	3230	3951.19	0.51	0	-96638	3546	3387	3306	3147	3066	3347	3107	28	965	100	2130	5	1	28468492	1194	24.11	4.89	12	8.08	174.00	858.00	7590	20230626	-44.73	2700	20230428	55.37	7590	-44.73	20230626	2700	55.37	20230428	7590	-44.73	20230626	2700	55.37	20230428	1.72	N	356680	100	28 억		143816	N	N	0	N	00	N
54	20230823	121131	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4195	965	1	29.88	9066117385	2294781	847.91	3230	4195	3215	4195	2265	3230	3950.75	0.51	0	-96597	3546	3387	3306	3147	3066	3347	3107	28	965	100	2130	5	1	28468492	1194	24.11	4.89	12	8.06	174.00	858.00	7590	20230626	-44.73	2700	20230428	55.37	7590	-44.73	20230626	2700	55.37	20230428	7590	-44.73	20230626	2700	55.37	20230428	1.72	N	356680	100	28 억		143816	N	N	0	N	00	N
55	20230823	111126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4195	965	1	29.88	8968482955	2271507	839.31	3230	4195	3215	4195	2265	3230	3948.25	0.51	0	-96364	3546	3387	3306	3147	3066	3347	3107	28	965	100	2130	5	1	28468492	1194	24.11	4.89	12	7.98	174.00	858.00	7590	20230626	-44.73	2700	20230428	55.37	7590	-44.73	20230626	2700	55.37	20230428	7590	-44.73	20230626	2700	55.37	20230428	1.72	N	356680	100	28 억		143816	N	N	0	N	00	N
56	20230823	101126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4195	965	1	29.88	8670226845	2200409	813.04	3230	4195	3215	4195	2265	3230	3940.28	0.51	0	-95989	3546	3387	3306	3147	3066	3347	3107	28	965	100	2130	5	1	28468492	1194	24.11	4.89	12	7.73	174.00	858.00	7590	20230626	-44.73	2700	20230428	55.37	7590	-44.73	20230626	2700	55.37	20230428	7590	-44.73	20230626	2700	55.37	20230428	1.72	N	356680	100	28 억		143816	N	N	0	N	00	N
57	20230823	091134	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3270	40	2	1.24	38989525	12064	4.46	3230	3275	3215	4195	2265	3230	3231.89	0.51	0	-1966	3546	3387	3306	3147	3066	3347	3107	28	965	100	2130	5	1	28468492	931	18.79	3.81	12	0.04	174.00	858.00	7590	20230626	-56.92	2700	20230428	21.11	7590	-56.92	20230626	2700	21.11	20230428	7590	-56.92	20230626	2700	21.11	20230428	1.72	N	356680	100	28 억		143816	N	N	0	N	00	N
58	20230822	161119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3230	-110	5	-3.29	885340050	265775	30.08	3450	3465	3225	4340	2340	3340	3331.56	0.66	0	-48435	3663	3501	3313	3151	2963	3582	3232	28	1000	100	2200	5	1	28468492	920	18.56	3.76	12	0.93	174.00	858.00	7590	20230626	-57.44	2700	20230428	19.63	7590	-57.44	20230626	2700	19.63	20230428	7590	-57.44	20230626	2700	19.63	20230428	1.81	N	356680	100	28 억		186809	N	N	0	N	00	N
59	20230822	151119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3280	-60	5	-1.80	841915530	252364	28.56	3450	3465	3225	4340	2340	3340	3336.11	0.66	0	-53293	3663	3501	3313	3151	2963	3582	3232	28	1000	100	2200	5	1	28468492	934	18.85	3.82	12	0.89	174.00	858.00	7590	20230626	-56.79	2700	20230428	21.48	7590	-56.79	20230626	2700	21.48	20230428	7590	-56.79	20230626	2700	21.48	20230428	1.81	N	356680	100	28 억		186809	N	N	0	N	00	N
60	20230822	141119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3245	-95	5	-2.84	798903915	239118	27.06	3450	3465	3225	4340	2340	3340	3341.05	0.66	0	-56487	3663	3501	3313	3151	2963	3582	3232	28	1000	100	2200	5	1	28468492	924	18.65	3.78	12	0.84	174.00	858.00	7590	20230626	-57.25	2700	20230428	20.19	7590	-57.25	20230626	2700	20.19	20230428	7590	-57.25	20230626	2700	20.19	20230428	1.81	N	356680	100	28 억		186809	N	N	0	N	00	N
61	20230822	131116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3265	-75	5	-2.25	722996250	215773	24.42	3450	3465	3260	4340	2340	3340	3350.75	0.66	0	-52426	3663	3501	3313	3151	2963	3582	3232	28	1000	100	2200	5	1	28468492	929	18.76	3.81	12	0.76	174.00	858.00	7590	20230626	-56.98	2700	20230428	20.93	7590	-56.98	20230626	2700	20.93	20230428	7590	-56.98	20230626	2700	20.93	20230428	1.81	N	356680	100	28 억		186809	N	N	0	N	00	N
62	20230822	121103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3320	-20	5	-0.60	583776985	173586	19.65	3450	3465	3285	4340	2340	3340	3363.10	0.66	0	-20946	3663	3501	3313	3151	2963	3582	3232	28	1000	100	2200	5	1	28468492	945	19.08	3.87	12	0.61	174.00	858.00	7590	20230626	-56.26	2700	20230428	22.96	7590	-56.26	20230626	2700	22.96	20230428	7590	-56.26	20230626	2700	22.96	20230428	1.81	N	356680	100	28 억		186809	N	N	0	N	00	N
63	20230822	111117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3325	-15	5	-0.45	546000400	162218	18.36	3450	3465	3285	4340	2340	3340	3365.91	0.66	0	-15500	3663	3501	3313	3151	2963	3582	3232	28	1000	100	2200	5	1	28468492	947	19.11	3.88	12	0.57	174.00	858.00	7590	20230626	-56.19	2700	20230428	23.15	7590	-56.19	20230626	2700	23.15	20230428	7590	-56.19	20230626	2700	23.15	20230428	1.81	N	356680	100	28 억		186809	N	N	0	N	00	N
64	20230822	101114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3325	-15	5	-0.45	443596120	131333	14.86	3450	3465	3285	4340	2340	3340	3377.77	0.66	0	-24686	3663	3501	3313	3151	2963	3582	3232	28	1000	100	2200	5	1	28468492	947	19.11	3.88	12	0.46	174.00	858.00	7590	20230626	-56.19	2700	20230428	23.15	7590	-56.19	20230626	2700	23.15	20230428	7590	-56.19	20230626	2700	23.15	20230428	1.81	N	356680	100	28 억		186809	N	N	0	N	00	N
65	20230822	091112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3400	60	2	1.80	193238725	56308	6.37	3450	3465	3385	4340	2340	3340	3432.55	0.66	0	-12760	3663	3501	3313	3151	2963	3582	3232	28	1000	100	2200	5	1	28468492	968	19.54	3.96	12	0.20	174.00	858.00	7590	20230626	-55.20	2700	20230428	25.93	7590	-55.20	20230626	2700	25.93	20230428	7590	-55.20	20230626	2700	25.93	20230428	1.81	N	356680	100	28 억		186809	N	N	0	N	00	N
66	20230821	161111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3340	215	2	6.88	2910898230	875607	83.39	3145	3475	3125	4060	2190	3125	3324.41	0.18	0	137932	3861	3492	3296	2927	2731	3395	2830	28	935	100	2060	5	1	28468492	951	19.20	3.89	12	3.08	174.00	858.00	7590	20230626	-55.99	2700	20230428	23.70	7590	-55.99	20230626	2700	23.70	20230428	7590	-55.99	20230626	2700	23.70	20230428	1.89	N	356680	100	28 억		52618	N	N	0	N	00	N
67	20230821	151118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3360	235	2	7.52	2795246875	841058	80.10	3145	3475	3125	4060	2190	3125	3323.49	0.18	0	129418	3861	3492	3296	2927	2731	3395	2830	28	935	100	2060	5	1	28468492	957	19.31	3.92	12	2.95	174.00	858.00	7590	20230626	-55.73	2700	20230428	24.44	7590	-55.73	20230626	2700	24.44	20230428	7590	-55.73	20230626	2700	24.44	20230428	1.89	N	356680	100	28 억		52618	N	N	0	N	00	N
68	20230821	141112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3410	285	2	9.12	2531371580	763407	72.70	3145	3475	3125	4060	2190	3125	3315.89	0.18	0	113657	3861	3492	3296	2927	2731	3395	2830	28	935	100	2060	5	1	28468492	971	19.60	3.97	12	2.68	174.00	858.00	7590	20230626	-55.07	2700	20230428	26.30	7590	-55.07	20230626	2700	26.30	20230428	7590	-55.07	20230626	2700	26.30	20230428	1.89	N	356680	100	28 억		52618	N	N	0	N	00	N
69	20230821	131126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3380	255	2	8.16	2291640260	692316	65.93	3145	3475	3125	4060	2190	3125	3310.11	0.18	0	76135	3861	3492	3296	2927	2731	3395	2830	28	935	100	2060	5	1	28468492	962	19.43	3.94	12	2.43	174.00	858.00	7590	20230626	-55.47	2700	20230428	25.19	7590	-55.47	20230626	2700	25.19	20230428	7590	-55.47	20230626	2700	25.19	20230428	1.89	N	356680	100	28 억		52618	N	N	0	N	00	N
70	20230821	121123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3320	195	2	6.24	2055464070	621327	59.17	3145	3475	3125	4060	2190	3125	3308.18	0.18	0	59674	3861	3492	3296	2927	2731	3395	2830	28	935	100	2060	5	1	28468492	945	19.08	3.87	12	2.18	174.00	858.00	7590	20230626	-56.26	2700	20230428	22.96	7590	-56.26	20230626	2700	22.96	20230428	7590	-56.26	20230626	2700	22.96	20230428	1.89	N	356680	100	28 억		52618	N	N	0	N	00	N
71	20230821	111112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3320	195	2	6.24	1910525520	577677	55.02	3145	3475	3125	4060	2190	3125	3307.26	0.18	0	38096	3861	3492	3296	2927	2731	3395	2830	28	935	100	2060	5	1	28468492	945	19.08	3.87	12	2.03	174.00	858.00	7590	20230626	-56.26	2700	20230428	22.96	7590	-56.26	20230626	2700	22.96	20230428	7590	-56.26	20230626	2700	22.96	20230428	1.89	N	356680	100	28 억		52618	N	N	0	N	00	N
72	20230821	101110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3400	275	2	8.80	1315588605	400645	38.16	3145	3460	3125	4060	2190	3125	3283.68	0.18	0	34369	3861	3492	3296	2927	2731	3395	2830	28	935	100	2060	5	1	28468492	968	19.54	3.96	12	1.41	174.00	858.00	7590	20230626	-55.20	2700	20230428	25.93	7590	-55.20	20230626	2700	25.93	20230428	7590	-55.20	20230626	2700	25.93	20230428	1.89	N	356680	100	28 억		52618	N	N	0	N	00	N
73	20230821	091122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3190	65	2	2.08	236021765	74864	7.13	3145	3205	3125	4060	2190	3125	3152.67	0.18	0	9253	3861	3492	3296	2927	2731	3395	2830	28	935	100	2060	5	1	28468492	908	18.33	3.72	12	0.26	174.00	858.00	7590	20230626	-57.97	2700	20230428	18.15	7590	-57.97	20230626	2700	18.15	20230428	7590	-57.97	20230626	2700	18.15	20230428	1.89	N	356680	100	28 억		52618	N	N	0	N	00	N
74	20230818	161112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3125	-640	5	-17.00	3444590200	1027991	42.97	3620	3665	3100	4890	2640	3765	3350.09	0.02	0	46883	4468	4116	3918	3566	3368	4017	3467	28	1125	100	2480	5	1	28468492	890	17.96	3.64	12	3.61	174.00	858.00	7590	20230626	-58.83	2700	20230428	15.74	7590	-58.83	20230626	2700	15.74	20230428	7590	-58.83	20230626	2700	15.74	20230428	1.88	N	356680	100	28 억		4307	N	N	0	N	00	N
75	20230818	151102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3130	-635	5	-16.87	3311678200	985489	41.19	3620	3665	3100	4890	2640	3765	3359.38	0.02	0	46317	4468	4116	3918	3566	3368	4017	3467	28	1125	100	2480	5	1	28468492	891	17.99	3.65	12	3.46	174.00	858.00	7590	20230626	-58.76	2700	20230428	15.93	7590	-58.76	20230626	2700	15.93	20230428	7590	-58.76	20230626	2700	15.93	20230428	1.88	N	356680	100	28 억		4307	N	N	0	N	00	N
76	20230818	141112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3225	-540	5	-14.34	2806450890	825406	34.50	3620	3665	3200	4890	2640	3765	3398.95	0.02	0	38818	4468	4116	3918	3566	3368	4017	3467	28	1125	100	2480	5	1	28468492	918	18.53	3.76	12	2.90	174.00	858.00	7590	20230626	-57.51	2700	20230428	19.44	7590	-57.51	20230626	2700	19.44	20230428	7590	-57.51	20230626	2700	19.44	20230428	1.88	N	356680	100	28 억		4307	N	N	0	N	00	N
77	20230818	131104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3245	-520	5	-13.81	2640369345	774258	32.36	3620	3665	3200	4890	2640	3765	3409.01	0.02	0	46453	4468	4116	3918	3566	3368	4017	3467	28	1125	100	2480	5	1	28468492	924	18.65	3.78	12	2.72	174.00	858.00	7590	20230626	-57.25	2700	20230428	20.19	7590	-57.25	20230626	2700	20.19	20230428	7590	-57.25	20230626	2700	20.19	20230428	1.88	N	356680	100	28 억		4307	N	N	0	N	00	N
78	20230818	121115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3290	-475	5	-12.62	2150899125	623309	26.05	3620	3665	3285	4890	2640	3765	3449.48	0.02	0	45759	4468	4116	3918	3566	3368	4017	3467	28	1125	100	2480	5	1	28468492	937	18.91	3.83	12	2.19	174.00	858.00	7590	20230626	-56.65	2700	20230428	21.85	7590	-56.65	20230626	2700	21.85	20230428	7590	-56.65	20230626	2700	21.85	20230428	1.88	N	356680	100	28 억		4307	N	N	0	N	00	N
79	20230818	111107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3380	-385	5	-10.23	1640948365	470695	19.67	3620	3665	3370	4890	2640	3765	3484.70	0.02	0	43110	4468	4116	3918	3566	3368	4017	3467	28	1125	100	2480	5	1	28468492	962	19.43	3.94	12	1.65	174.00	858.00	7590	20230626	-55.47	2700	20230428	25.19	7590	-55.47	20230626	2700	25.19	20230428	7590	-55.47	20230626	2700	25.19	20230428	1.88	N	356680	100	28 억		4307	N	N	0	N	00	N
80	20230818	101112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3405	-360	5	-9.56	1261066945	358788	15.00	3620	3665	3370	4890	2640	3765	3512.99	0.02	0	23656	4468	4116	3918	3566	3368	4017	3467	28	1125	100	2480	5	1	28468492	969	19.57	3.97	12	1.26	174.00	858.00	7590	20230626	-55.14	2700	20230428	26.11	7590	-55.14	20230626	2700	26.11	20230428	7590	-55.14	20230626	2700	26.11	20230428	1.88	N	356680	100	28 억		4307	N	N	0	N	00	N
81	20230818	091118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3555	-210	5	-5.58	300830490	83415	3.49	3620	3665	3550	4890	2640	3765	3601.39	0.02	0	9184	4468	4116	3918	3566	3368	4017	3467	28	1125	100	2480	5	1	28468492	1012	20.43	4.14	12	0.29	174.00	858.00	7590	20230626	-53.16	2700	20230428	31.67	7590	-53.16	20230626	2700	31.67	20230428	7590	-53.16	20230626	2700	31.67	20230428	1.88	N	356680	100	28 억		4307	N	N	0	N	00	N
82	20230817	161113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3765	-405	5	-9.71	9639286680	2369266	163.97	4255	4270	3720	5420	2920	4170	4068.53	0.03	0	-4027	4740	4455	4270	3985	3800	4362	3892	27	1250	100	2750	5	1	27136485	1022	21.64	4.39	12	8.73	174.00	858.00	7590	20230626	-50.40	2700	20230428	39.44	7590	-50.40	20230626	2700	39.44	20230428	7590	-50.40	20230626	2700	39.44	20230428	1.71	N	356680	100	27 억		8997	N	N	0	N	00	N
83	20230817	151120	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3780	-390	5	-9.35	9434916145	2315026	160.22	4255	4270	3720	5420	2920	4170	4075.42	0.03	0	-526	4740	4455	4270	3985	3800	4362	3892	27	1250	100	2750	5	1	27136485	1026	21.72	4.41	12	8.53	174.00	858.00	7590	20230626	-50.20	2700	20230428	40.00	7590	-50.20	20230626	2700	40.00	20230428	7590	-50.20	20230626	2700	40.00	20230428	1.71	N	356680	100	27 억		8997	N	N	0	N	00	N
84	20230817	141109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3870	-300	5	-7.19	8820336840	2153994	149.07	4255	4270	3860	5420	2920	4170	4094.80	0.03	0	-2622	4740	4455	4270	3985	3800	4362	3892	27	1250	100	2750	5	1	27136485	1050	22.24	4.51	12	7.94	174.00	858.00	7590	20230626	-49.01	2700	20230428	43.33	7590	-49.01	20230626	2700	43.33	20230428	7590	-49.01	20230626	2700	43.33	20230428	1.71	N	356680	100	27 억		8997	N	N	0	N	00	N
85	20230817	131106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3900	-270	5	-6.47	8493546300	2069699	143.24	4255	4270	3880	5420	2920	4170	4103.69	0.03	0	16267	4740	4455	4270	3985	3800	4362	3892	27	1250	100	2750	5	1	27136485	1058	22.41	4.55	12	7.63	174.00	858.00	7590	20230626	-48.62	2700	20230428	44.44	7590	-48.62	20230626	2700	44.44	20230428	7590	-48.62	20230626	2700	44.44	20230428	1.71	N	356680	100	27 억		8997	N	N	0	N	00	N
86	20230817	121110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3945	-225	5	-5.40	8163794150	1985290	137.40	4255	4270	3880	5420	2920	4170	4112.08	0.03	0	18205	4740	4455	4270	3985	3800	4362	3892	27	1250	100	2750	5	1	27136485	1071	22.67	4.60	12	7.32	174.00	858.00	7590	20230626	-48.02	2700	20230428	46.11	7590	-48.02	20230626	2700	46.11	20230428	7590	-48.02	20230626	2700	46.11	20230428	1.71	N	356680	100	27 억		8997	N	N	0	N	00	N
87	20230817	111110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3940	-230	5	-5.52	8037044925	1953258	135.18	4255	4270	3880	5420	2920	4170	4114.63	0.03	0	19986	4740	4455	4270	3985	3800	4362	3892	27	1250	100	2750	5	1	27136485	1069	22.64	4.59	12	7.20	174.00	858.00	7590	20230626	-48.09	2700	20230428	45.93	7590	-48.09	20230626	2700	45.93	20230428	7590	-48.09	20230626	2700	45.93	20230428	1.71	N	356680	100	27 억		8997	N	N	0	N	00	N
88	20230817	101104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4000	-170	5	-4.08	7200221105	1742024	120.56	4255	4270	3880	5420	2920	4170	4133.20	0.03	0	42640	4740	4455	4270	3985	3800	4362	3892	27	1250	100	2750	5	1	27136485	1085	22.99	4.66	12	6.42	174.00	858.00	7590	20230626	-47.30	2700	20230428	48.15	7590	-47.30	20230626	2700	48.15	20230428	7590	-47.30	20230626	2700	48.15	20230428	1.71	N	356680	100	27 억		8997	N	N	0	N	00	N
89	20230817	091102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3970	-200	5	-4.80	1177711610	284272	19.67	4255	4260	3880	5420	2920	4170	4142.70	0.03	0	2742	4740	4455	4270	3985	3800	4362	3892	27	1250	100	2750	5	1	27136485	1077	22.82	4.63	12	1.05	174.00	858.00	7590	20230626	-47.69	2700	20230428	47.04	7590	-47.69	20230626	2700	47.04	20230428	7590	-47.69	20230626	2700	47.04	20230428	1.71	N	356680	100	27 억		8997	N	N	0	N	00	N
90	20230816	161108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4170	-255	5	-5.76	6030597585	1399093	20.72	4380	4555	4085	5750	3100	4425	4310.30	0.75	0	-203271	5275	4850	4525	4100	3775	4687	3937	27	1325	100	2920	5	1	27136485	1132	23.97	4.86	12	5.16	174.00	858.00	7590	20230626	-45.06	2700	20230428	54.44	7590	-45.06	20230626	2700	54.44	20230428	7590	-45.06	20230626	2700	54.44	20230428	1.83	N	356680	100	27 억		202173	N	N	0	N	00	N
91	20230816	151112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4165	-260	5	-5.88	5880708420	1363200	20.19	4380	4555	4085	5750	3100	4425	4313.47	0.75	0	-204022	5275	4850	4525	4100	3775	4687	3937	27	1325	100	2920	5	1	27136485	1130	23.94	4.85	12	5.02	174.00	858.00	7590	20230626	-45.13	2700	20230428	54.26	7590	-45.13	20230626	2700	54.26	20230428	7590	-45.13	20230626	2700	54.26	20230428	1.83	N	356680	100	27 억		202173	N	N	0	N	00	N
92	20230816	141108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4110	-315	5	-7.12	5583808475	1291514	19.13	4380	4555	4085	5750	3100	4425	4323.04	0.75	0	-203116	5275	4850	4525	4100	3775	4687	3937	27	1325	100	2920	5	1	27136485	1115	23.62	4.79	12	4.76	174.00	858.00	7590	20230626	-45.85	2700	20230428	52.22	7590	-45.85	20230626	2700	52.22	20230428	7590	-45.85	20230626	2700	52.22	20230428	1.83	N	356680	100	27 억		202173	N	N	0	N	00	N
93	20230816	131106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4140	-285	5	-6.44	5248442525	1210030	17.92	4380	4555	4085	5750	3100	4425	4337.06	0.75	0	-199817	5275	4850	4525	4100	3775	4687	3937	27	1325	100	2920	5	1	27136485	1123	23.79	4.83	12	4.46	174.00	858.00	7590	20230626	-45.45	2700	20230428	53.33	7590	-45.45	20230626	2700	53.33	20230428	7590	-45.45	20230626	2700	53.33	20230428	1.83	N	356680	100	27 억		202173	N	N	0	N	00	N
94	20230816	121123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4135	-290	5	-6.55	4871032395	1118920	16.57	4380	4555	4085	5750	3100	4425	4352.99	0.75	0	-190122	5275	4850	4525	4100	3775	4687	3937	27	1325	100	2920	5	1	27136485	1122	23.76	4.82	12	4.12	174.00	858.00	7590	20230626	-45.52	2700	20230428	53.15	7590	-45.52	20230626	2700	53.15	20230428	7590	-45.52	20230626	2700	53.15	20230428	1.83	N	356680	100	27 억		202173	N	N	0	N	00	N
95	20230816	111119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4285	-140	5	-3.16	3838515125	872817	12.93	4380	4555	4235	5750	3100	4425	4397.68	0.75	0	-192947	5275	4850	4525	4100	3775	4687	3937	27	1325	100	2920	5	1	27136485	1163	24.63	4.99	12	3.22	174.00	858.00	7590	20230626	-43.54	2700	20230428	58.70	7590	-43.54	20230626	2700	58.70	20230428	7590	-43.54	20230626	2700	58.70	20230428	1.83	N	356680	100	27 억		202173	N	N	0	N	00	N
96	20230816	101110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4365	-60	5	-1.36	2944683195	665839	9.86	4380	4555	4235	5750	3100	4425	4422.50	0.75	0	-139381	5275	4850	4525	4100	3775	4687	3937	27	1325	100	2920	5	1	27136485	1185	25.09	5.09	12	2.45	174.00	858.00	7590	20230626	-42.49	2700	20230428	61.67	7590	-42.49	20230626	2700	61.67	20230428	7590	-42.49	20230626	2700	61.67	20230428	1.83	N	356680	100	27 억		202173	N	N	0	N	00	N
97	20230816	091104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4400	-25	5	-0.56	676176160	155239	2.30	4380	4450	4235	5750	3100	4425	4353.26	0.75	0	-28620	5275	4850	4525	4100	3775	4687	3937	27	1325	100	2920	5	1	27136485	1194	25.29	5.13	12	0.57	174.00	858.00	7590	20230626	-42.03	2700	20230428	62.96	7590	-42.03	20230626	2700	62.96	20230428	7590	-42.03	20230626	2700	62.96	20230428	1.83	N	356680	100	27 억		202173	N	N	0	N	00	N
98	20230814	161055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4425	-15	5	-0.34	31273888300	6714092	251.33	4460	4950	4200	5770	3110	4440	4658.11	1.65	0	-238364	4773	4606	4363	4196	3953	4690	4280	27	1330	100	2930	5	1	27136485	1201	25.43	5.16	12	24.74	174.00	858.00	7590	20230626	-41.70	2700	20230428	63.89	7590	-41.70	20230626	2700	63.89	20230428	7590	-41.70	20230626	2700	63.89	20230428	2.01	N	356680	100	27 억		446731	N	N	0	N	00	N
99	20230814	151053	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4425	-15	5	-0.34	30665293905	6575950	246.16	4460	4950	4200	5770	3110	4440	4663.29	1.65	0	-238774	4773	4606	4363	4196	3953	4690	4280	27	1330	100	2930	5	1	27136485	1201	25.43	5.16	12	24.23	174.00	858.00	7590	20230626	-41.70	2700	20230428	63.89	7590	-41.70	20230626	2700	63.89	20230428	7590	-41.70	20230626	2700	63.89	20230428	2.01	N	356680	100	27 억		446731	N	N	0	N	00	N
100	20230814	141056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4515	75	2	1.69	28861830505	6171048	231.00	4460	4950	4200	5770	3110	4440	4677.02	1.65	0	-323792	4773	4606	4363	4196	3953	4690	4280	27	1330	100	2930	5	1	27136485	1225	25.95	5.26	12	22.74	174.00	858.00	7590	20230626	-40.51	2700	20230428	67.22	7590	-40.51	20230626	2700	67.22	20230428	7590	-40.51	20230626	2700	67.22	20230428	2.01	N	356680	100	27 억		446731	N	N	0	N	00	N
101	20230814	131042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4605	165	2	3.72	26187798530	5588296	209.19	4460	4950	4200	5770	3110	4440	4686.24	1.65	0	-373933	4773	4606	4363	4196	3953	4690	4280	27	1330	100	2930	5	1	27136485	1250	26.47	5.37	12	20.59	174.00	858.00	7590	20230626	-39.33	2700	20230428	70.56	7590	-39.33	20230626	2700	70.56	20230428	7590	-39.33	20230626	2700	70.56	20230428	2.01	N	356680	100	27 억		446731	N	N	0	N	00	N
102	20230814	121052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4580	140	2	3.15	5120080795	1168181	43.73	4460	4580	4200	5770	3110	4440	4382.89	1.65	0	-232155	4773	4606	4363	4196	3953	4690	4280	27	1330	100	2930	5	1	27136485	1243	26.32	5.34	12	4.30	174.00	858.00	7590	20230626	-39.66	2700	20230428	69.63	7590	-39.66	20230626	2700	69.63	20230428	7590	-39.66	20230626	2700	69.63	20230428	2.01	N	356680	100	27 억		446731	N	N	0	N	00	N
103	20230814	111043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4365	-75	5	-1.69	2368830495	547960	20.51	4460	4460	4200	5770	3110	4440	4322.72	1.65	0	-146491	4773	4606	4363	4196	3953	4690	4280	27	1330	100	2930	5	1	27136485	1185	25.09	5.09	12	2.02	174.00	858.00	7590	20230626	-42.49	2700	20230428	61.67	7590	-42.49	20230626	2700	61.67	20230428	7590	-42.49	20230626	2700	61.67	20230428	2.01	N	356680	100	27 억		446731	N	N	0	N	00	N
104	20230814	101048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4325	-115	5	-2.59	1774382310	410241	15.36	4460	4460	4200	5770	3110	4440	4324.85	1.65	0	-106093	4773	4606	4363	4196	3953	4690	4280	27	1330	100	2930	5	1	27136485	1174	24.86	5.04	12	1.51	174.00	858.00	7590	20230626	-43.02	2700	20230428	60.19	7590	-43.02	20230626	2700	60.19	20230428	7590	-43.02	20230626	2700	60.19	20230428	2.01	N	356680	100	27 억		446731	N	N	0	N	00	N
105	20230814	091043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4285	-155	5	-3.49	1001118090	231601	8.67	4460	4460	4200	5770	3110	4440	4321.93	1.65	0	-73820	4773	4606	4363	4196	3953	4690	4280	27	1330	100	2930	5	1	27136485	1163	24.63	4.99	12	0.85	174.00	858.00	7590	20230626	-43.54	2700	20230428	58.70	7590	-43.54	20230626	2700	58.70	20230428	7590	-43.54	20230626	2700	58.70	20230428	2.01	N	356680	100	27 억		446731	N	N	0	N	00	N
106	20230811	161044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4440	370	2	9.09	11614183540	2641240	81.31	4150	4530	4120	5290	2850	4070	4397.24	0.49	0	316864	4576	4322	4181	3927	3786	4252	3857	27	1220	100	2680	5	1	27136485	1205	25.52	5.17	12	9.73	174.00	858.00	7590	20230626	-41.50	2700	20230428	64.44	7590	-41.50	20230626	2700	64.44	20230428	7590	-41.50	20230626	2700	64.44	20230428	1.53	N	356680	100	27 억		133507	N	N	0	N	00	N
107	20230811	151038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4435	365	2	8.97	11062991200	2516452	77.47	4150	4530	4120	5290	2850	4070	4396.28	0.49	0	350268	4576	4322	4181	3927	3786	4252	3857	27	1220	100	2680	5	1	27136485	1204	25.49	5.17	12	9.27	174.00	858.00	7590	20230626	-41.57	2700	20230428	64.26	7590	-41.57	20230626	2700	64.26	20230428	7590	-41.57	20230626	2700	64.26	20230428	1.53	N	356680	100	27 억		133507	N	N	0	N	00	N
108	20230811	141037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4320	250	2	6.14	9304082010	2119307	65.24	4150	4530	4120	5290	2850	4070	4390.16	0.49	0	412630	4576	4322	4181	3927	3786	4252	3857	27	1220	100	2680	5	1	27136485	1172	24.83	5.03	12	7.81	174.00	858.00	7590	20230626	-43.08	2700	20230428	60.00	7590	-43.08	20230626	2700	60.00	20230428	7590	-43.08	20230626	2700	60.00	20230428	1.53	N	356680	100	27 억		133507	N	N	0	N	00	N
109	20230811	131036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4330	260	2	6.39	8811737585	2005982	61.75	4150	4530	4120	5290	2850	4070	4392.74	0.49	0	424226	4576	4322	4181	3927	3786	4252	3857	27	1220	100	2680	5	1	27136485	1175	24.89	5.05	12	7.39	174.00	858.00	7590	20230626	-42.95	2700	20230428	60.37	7590	-42.95	20230626	2700	60.37	20230428	7590	-42.95	20230626	2700	60.37	20230428	1.53	N	356680	100	27 억		133507	N	N	0	N	00	N
110	20230811	121027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4360	290	2	7.13	8411477925	1913747	58.91	4150	4530	4120	5290	2850	4070	4395.31	0.49	0	419513	4576	4322	4181	3927	3786	4252	3857	27	1220	100	2680	5	1	27136485	1183	25.06	5.08	12	7.05	174.00	858.00	7590	20230626	-42.56	2700	20230428	61.48	7590	-42.56	20230626	2700	61.48	20230428	7590	-42.56	20230626	2700	61.48	20230428	1.53	N	356680	100	27 억		133507	N	N	0	N	00	N
111	20230811	111028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4410	340	2	8.35	7959408790	1810561	55.74	4150	4530	4120	5290	2850	4070	4396.11	0.49	0	399514	4576	4322	4181	3927	3786	4252	3857	27	1220	100	2680	5	1	27136485	1197	25.34	5.14	12	6.67	174.00	858.00	7590	20230626	-41.90	2700	20230428	63.33	7590	-41.90	20230626	2700	63.33	20230428	7590	-41.90	20230626	2700	63.33	20230428	1.53	N	356680	100	27 억		133507	N	N	0	N	00	N
112	20230811	101022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4480	410	2	10.07	6425356590	1463043	45.04	4150	4530	4120	5290	2850	4070	4391.79	0.49	0	295992	4576	4322	4181	3927	3786	4252	3857	27	1220	100	2680	5	1	27136485	1216	25.75	5.22	12	5.39	174.00	858.00	7590	20230626	-40.97	2700	20230428	65.93	7590	-40.97	20230626	2700	65.93	20230428	7590	-40.97	20230626	2700	65.93	20230428	1.53	N	356680	100	27 억		133507	N	N	0	N	00	N
113	20230811	091036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4270	200	2	4.91	769409600	182374	5.61	4150	4280	4120	5290	2850	4070	4218.92	0.49	0	56889	4576	4322	4181	3927	3786	4252	3857	27	1220	100	2680	5	1	27136485	1159	24.54	4.98	12	0.67	174.00	858.00	7590	20230626	-43.74	2700	20230428	58.15	7590	-43.74	20230626	2700	58.15	20230428	7590	-43.74	20230626	2700	58.15	20230428	1.53	N	356680	100	27 억		133507	N	N	0	N	00	N
114	20230810	161024	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4070	5	2	0.12	13756350695	3239012	87.35	4290	4435	4040	5280	2850	4065	4247.51	1.21	0	-195798	4815	4440	4220	3845	3625	4330	3735	27	1215	100	2680	5	1	27136485	1104	23.39	4.74	12	11.94	174.00	858.00	7590	20230626	-46.38	2700	20230428	50.74	7590	-46.38	20230626	2700	50.74	20230428	7590	-46.38	20230626	2700	50.74	20230428	1.72	N	356680	100	27 억		328699	N	N	0	N	00	N
115	20230810	151020	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4110	45	2	1.11	13440093730	3161615	85.26	4290	4435	4040	5280	2850	4065	4251.02	1.21	0	-198965	4815	4440	4220	3845	3625	4330	3735	27	1215	100	2680	5	1	27136485	1115	23.62	4.79	12	11.65	174.00	858.00	7590	20230626	-45.85	2700	20230428	52.22	7590	-45.85	20230626	2700	52.22	20230428	7590	-45.85	20230626	2700	52.22	20230428	1.72	N	356680	100	27 억		328699	N	N	0	N	00	N
116	20230810	141022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4160	95	2	2.34	13101149135	3079172	83.04	4290	4435	4040	5280	2850	4065	4254.76	1.21	0	-198614	4815	4440	4220	3845	3625	4330	3735	27	1215	100	2680	5	1	27136485	1129	23.91	4.85	12	11.35	174.00	858.00	7590	20230626	-45.19	2700	20230428	54.07	7590	-45.19	20230626	2700	54.07	20230428	7590	-45.19	20230626	2700	54.07	20230428	1.72	N	356680	100	27 억		328699	N	N	0	N	00	N
117	20230810	131012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4100	35	2	0.86	12925693185	3036904	81.90	4290	4435	4040	5280	2850	4065	4256.21	1.21	0	-196119	4815	4440	4220	3845	3625	4330	3735	27	1215	100	2680	5	1	27136485	1113	23.56	4.78	12	11.19	174.00	858.00	7590	20230626	-45.98	2700	20230428	51.85	7590	-45.98	20230626	2700	51.85	20230428	7590	-45.98	20230626	2700	51.85	20230428	1.72	N	356680	100	27 억		328699	N	N	0	N	00	N
118	20230810	121031	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4155	90	2	2.21	12630152775	2965193	79.97	4290	4435	4040	5280	2850	4065	4259.47	1.21	0	-194154	4815	4440	4220	3845	3625	4330	3735	27	1215	100	2680	5	1	27136485	1128	23.88	4.84	12	10.93	174.00	858.00	7590	20230626	-45.26	2700	20230428	53.89	7590	-45.26	20230626	2700	53.89	20230428	7590	-45.26	20230626	2700	53.89	20230428	1.72	N	356680	100	27 억		328699	N	N	0	N	00	N
119	20230810	111034	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4180	115	2	2.83	12305580480	2887016	77.86	4290	4435	4040	5280	2850	4065	4262.39	1.21	0	-190168	4815	4440	4220	3845	3625	4330	3735	27	1215	100	2680	5	1	27136485	1134	24.02	4.87	12	10.64	174.00	858.00	7590	20230626	-44.93	2700	20230428	54.81	7590	-44.93	20230626	2700	54.81	20230428	7590	-44.93	20230626	2700	54.81	20230428	1.72	N	356680	100	27 억		328699	N	N	0	N	00	N
120	20230810	101027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4265	200	2	4.92	11174598780	2617757	70.60	4290	4435	4040	5280	2850	4065	4268.77	1.21	0	-176354	4815	4440	4220	3845	3625	4330	3735	27	1215	100	2680	5	1	27136485	1157	24.51	4.97	12	9.65	174.00	858.00	7590	20230626	-43.81	2700	20230428	57.96	7590	-43.81	20230626	2700	57.96	20230428	7590	-43.81	20230626	2700	57.96	20230428	1.72	N	356680	100	27 억		328699	N	N	0	N	00	N
121	20230810	091037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4210	145	2	3.57	3839105235	884297	23.85	4290	4435	4165	5280	2850	4065	4341.42	1.21	0	-26295	4815	4440	4220	3845	3625	4330	3735	27	1215	100	2680	5	1	27136485	1142	24.20	4.91	12	3.26	174.00	858.00	7590	20230626	-44.53	2700	20230428	55.93	7590	-44.53	20230626	2700	55.93	20230428	7590	-44.53	20230626	2700	55.93	20230428	1.72	N	356680	100	27 억		328699	N	N	0	N	00	N
122	20230809	161023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4065	-20	5	-0.49	15759193745	3660697	30.59	4180	4595	4000	5310	2860	4085	4305.02	1.13	0	21938	5205	4645	4140	3580	3075	4925	3860	27	1225	100	2690	5	1	27136485	1103	23.36	4.74	12	13.49	174.00	858.00	7590	20230626	-46.44	2700	20230428	50.56	7590	-46.44	20230626	2700	50.56	20230428	7590	-46.44	20230626	2700	50.56	20230428	1.68	N	356680	100	27 억		307211	N	N	0	N	00	N
123	20230809	151010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4050	-35	5	-0.86	15459290975	3586684	29.98	4180	4595	4000	5310	2860	4085	4310.19	1.13	0	10451	5205	4645	4140	3580	3075	4925	3860	27	1225	100	2690	5	1	27136485	1099	23.28	4.72	12	13.22	174.00	858.00	7590	20230626	-46.64	2700	20230428	50.00	7590	-46.64	20230626	2700	50.00	20230428	7590	-46.64	20230626	2700	50.00	20230428	1.68	N	356680	100	27 억		307211	N	N	0	N	00	N
124	20230809	141007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4015	-70	5	-1.71	15114764900	3501255	29.26	4180	4595	4000	5310	2860	4085	4316.96	1.13	0	-5495	5205	4645	4140	3580	3075	4925	3860	27	1225	100	2690	5	1	27136485	1090	23.07	4.68	12	12.90	174.00	858.00	7590	20230626	-47.10	2700	20230428	48.70	7590	-47.10	20230626	2700	48.70	20230428	7590	-47.10	20230626	2700	48.70	20230428	1.68	N	356680	100	27 억		307211	N	N	0	N	00	N
125	20230809	131030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4065	-20	5	-0.49	14444578365	3334934	27.87	4180	4595	4035	5310	2860	4085	4331.30	1.13	0	-21684	5205	4645	4140	3580	3075	4925	3860	27	1225	100	2690	5	1	27136485	1103	23.36	4.74	12	12.29	174.00	858.00	7590	20230626	-46.44	2700	20230428	50.56	7590	-46.44	20230626	2700	50.56	20230428	7590	-46.44	20230626	2700	50.56	20230428	1.68	N	356680	100	27 억		307211	N	N	0	N	00	N
126	20230809	121029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4070	-15	5	-0.37	14046771105	3237008	27.05	4180	4595	4035	5310	2860	4085	4339.43	1.13	0	1183	5205	4645	4140	3580	3075	4925	3860	27	1225	100	2690	5	1	27136485	1104	23.39	4.74	12	11.93	174.00	858.00	7590	20230626	-46.38	2700	20230428	50.74	7590	-46.38	20230626	2700	50.74	20230428	7590	-46.38	20230626	2700	50.74	20230428	1.68	N	356680	100	27 억		307211	N	N	0	N	00	N
127	20230809	111020	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4085	0	3	0.00	13619243685	3132103	26.18	4180	4595	4035	5310	2860	4085	4348.28	1.13	0	3729	5205	4645	4140	3580	3075	4925	3860	27	1225	100	2690	5	1	27136485	1109	23.48	4.76	12	11.54	174.00	858.00	7590	20230626	-46.18	2700	20230428	51.30	7590	-46.18	20230626	2700	51.30	20230428	7590	-46.18	20230626	2700	51.30	20230428	1.68	N	356680	100	27 억		307211	N	N	0	N	00	N
128	20230809	101009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4205	120	2	2.94	12192723170	2785570	23.28	4180	4595	4160	5310	2860	4085	4377.11	1.13	0	-10543	5205	4645	4140	3580	3075	4925	3860	27	1225	100	2690	5	1	27136485	1141	24.17	4.90	12	10.27	174.00	858.00	7590	20230626	-44.60	2700	20230428	55.74	7590	-44.60	20230626	2700	55.74	20230428	7590	-44.60	20230626	2700	55.74	20230428	1.68	N	356680	100	27 억		307211	N	N	0	N	00	N
129	20230809	091014	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4595	510	2	12.48	6405147065	1458983	12.19	4180	4595	4160	5310	2860	4085	4390.15	1.13	0	107223	5205	4645	4140	3580	3075	4925	3860	27	1225	100	2690	5	1	27136485	1247	26.41	5.36	12	5.38	174.00	858.00	7590	20230626	-39.46	2700	20230428	70.19	7590	-39.46	20230626	2700	70.19	20230428	7590	-39.46	20230626	2700	70.19	20230428	1.68	N	356680	100	27 억		307211	N	N	0	N	00	N
130	20230808	161033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4085	330	2	8.79	51726368345	11895532	3849.11	3760	4700	3635	4880	2630	3755	4348.67	2.32	0	-321775	4055	3905	3780	3630	3505	3980	3705	27	1125	100	2470	5	1	27136485	1109	23.48	4.76	12	43.84	174.00	858.00	7590	20230626	-46.18	2700	20230428	51.30	7590	-46.18	20230626	2700	51.30	20230428	7590	-46.18	20230626	2700	51.30	20230428	1.82	N	356680	100	27 억		629332	N	N	0	N	00	N
131	20230808	151019	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4010	255	2	6.79	50767300405	11659765	3772.83	3760	4700	3635	4880	2630	3755	4354.06	2.32	0	-333664	4055	3905	3780	3630	3505	3980	3705	27	1125	100	2470	5	1	27136485	1088	23.05	4.67	12	42.97	174.00	858.00	7590	20230626	-47.17	2700	20230428	48.52	7590	-47.17	20230626	2700	48.52	20230428	7590	-47.17	20230626	2700	48.52	20230428	1.82	N	356680	100	27 억		629332	N	N	0	N	00	N
132	20230808	141016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4210	455	2	12.12	43970075680	9976221	3228.07	3760	4700	3635	4880	2630	3755	4407.49	2.32	0	-403753	4055	3905	3780	3630	3505	3980	3705	27	1125	100	2470	5	1	27136485	1142	24.20	4.91	12	36.76	174.00	858.00	7590	20230626	-44.53	2700	20230428	55.93	7590	-44.53	20230626	2700	55.93	20230428	7590	-44.53	20230626	2700	55.93	20230428	1.82	N	356680	100	27 억		629332	N	N	0	N	00	N
133	20230808	131005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4165	410	2	10.92	15148087100	3560242	1152.01	3760	4515	3635	4880	2630	3755	4254.79	2.32	0	-309580	4055	3905	3780	3630	3505	3980	3705	27	1125	100	2470	5	1	27136485	1130	23.94	4.85	12	13.12	174.00	858.00	7590	20230626	-45.13	2700	20230428	54.26	7590	-45.13	20230626	2700	54.26	20230428	7590	-45.13	20230626	2700	54.26	20230428	1.82	N	356680	100	27 억		629332	N	N	0	N	00	N
134	20230808	121013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3725	-30	5	-0.80	690903895	185526	60.03	3760	3890	3635	4880	2630	3755	3724.03	2.32	0	9108	4055	3905	3780	3630	3505	3980	3705	27	1125	100	2470	5	1	27136485	1011	21.41	4.34	12	0.68	174.00	858.00	7590	20230626	-50.92	2700	20230428	37.96	7590	-50.92	20230626	2700	37.96	20230428	7590	-50.92	20230626	2700	37.96	20230428	1.82	N	356680	100	27 억		629332	N	N	0	N	00	N
135	20230808	111001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3700	-55	5	-1.46	553144025	148481	48.04	3760	3890	3635	4880	2630	3755	3725.35	2.32	0	9004	4055	3905	3780	3630	3505	3980	3705	27	1125	100	2470	5	1	27136485	1004	21.26	4.31	12	0.55	174.00	858.00	7590	20230626	-51.25	2700	20230428	37.04	7590	-51.25	20230626	2700	37.04	20230428	7590	-51.25	20230626	2700	37.04	20230428	1.82	N	356680	100	27 억		629332	N	N	0	N	00	N
136	20230808	101015	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3730	-25	5	-0.67	403672000	107770	34.87	3760	3890	3660	4880	2630	3755	3745.68	2.32	0	11382	4055	3905	3780	3630	3505	3980	3705	27	1125	100	2470	5	1	27136485	1012	21.44	4.35	12	0.40	174.00	858.00	7590	20230626	-50.86	2700	20230428	38.15	7590	-50.86	20230626	2700	38.15	20230428	7590	-50.86	20230626	2700	38.15	20230428	1.82	N	356680	100	27 억		629332	N	N	0	N	00	N
137	20230808	091020	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3840	85	2	2.26	103793010	27106	8.77	3760	3890	3760	4880	2630	3755	3829.15	2.32	0	4651	4055	3905	3780	3630	3505	3980	3705	27	1125	100	2470	5	1	27136485	1042	22.07	4.48	12	0.10	174.00	858.00	7590	20230626	-49.41	2700	20230428	42.22	7590	-49.41	20230626	2700	42.22	20230428	7590	-49.41	20230626	2700	42.22	20230428	1.82	N	356680	100	27 억		629332	N	N	0	N	00	N
138	20230807	161010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3755	-40	5	-1.05	1162170175	305921	95.95	3695	3930	3655	4930	2660	3795	3798.93	1.97	0	91268	3971	3882	3806	3717	3641	3927	3762	27	1135	100	2500	5	1	27136485	1019	21.58	4.38	12	1.13	174.00	858.00	7590	20230626	-50.53	2700	20230428	39.07	7590	-50.53	20230626	2700	39.07	20230428	7590	-50.53	20230626	2700	39.07	20230428	1.63	N	356680	100	27 억		535525	N	N	0	N	00	N
139	20230807	151010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3750	-45	5	-1.19	1115036140	293384	92.02	3695	3930	3655	4930	2660	3795	3800.60	1.97	0	92974	3971	3882	3806	3717	3641	3927	3762	27	1135	100	2500	5	1	27136485	1018	21.55	4.37	12	1.08	174.00	858.00	7590	20230626	-50.59	2700	20230428	38.89	7590	-50.59	20230626	2700	38.89	20230428	7590	-50.59	20230626	2700	38.89	20230428	1.63	N	356680	100	27 억		535525	N	N	0	N	00	N
140	20230807	141016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3725	-70	5	-1.84	1055820785	277545	87.05	3695	3930	3655	4930	2660	3795	3804.14	1.97	0	91863	3971	3882	3806	3717	3641	3927	3762	27	1135	100	2500	5	1	27136485	1011	21.41	4.34	12	1.02	174.00	858.00	7590	20230626	-50.92	2700	20230428	37.96	7590	-50.92	20230626	2700	37.96	20230428	7590	-50.92	20230626	2700	37.96	20230428	1.63	N	356680	100	27 억		535525	N	N	0	N	00	N
141	20230807	131004	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3800	5	2	0.13	789026905	206376	64.73	3695	3930	3695	4930	2660	3795	3823.25	1.97	0	77607	3971	3882	3806	3717	3641	3927	3762	27	1135	100	2500	5	1	27136485	1031	21.84	4.43	12	0.76	174.00	858.00	7590	20230626	-49.93	2700	20230428	40.74	7590	-49.93	20230626	2700	40.74	20230428	7590	-49.93	20230626	2700	40.74	20230428	1.63	N	356680	100	27 억		535525	N	N	0	N	00	N
142	20230807	121004	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3825	30	2	0.79	716125935	187241	58.73	3695	3930	3695	4930	2660	3795	3824.62	1.97	0	69687	3971	3882	3806	3717	3641	3927	3762	27	1135	100	2500	5	1	27136485	1038	21.98	4.46	12	0.69	174.00	858.00	7590	20230626	-49.60	2700	20230428	41.67	7590	-49.60	20230626	2700	41.67	20230428	7590	-49.60	20230626	2700	41.67	20230428	1.63	N	356680	100	27 억		535525	N	N	0	N	00	N
143	20230807	110955	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3845	50	2	1.32	538743075	140715	44.14	3695	3930	3695	4930	2660	3795	3828.61	1.97	0	42712	3971	3882	3806	3717	3641	3927	3762	27	1135	100	2500	5	1	27136485	1043	22.10	4.48	12	0.52	174.00	858.00	7590	20230626	-49.34	2700	20230428	42.41	7590	-49.34	20230626	2700	42.41	20230428	7590	-49.34	20230626	2700	42.41	20230428	1.63	N	356680	100	27 억		535525	N	N	0	N	00	N
144	20230807	101009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3860	65	2	1.71	293314060	77493	24.31	3695	3875	3695	4930	2660	3795	3785.04	1.97	0	20585	3971	3882	3806	3717	3641	3927	3762	27	1135	100	2500	5	1	27136485	1047	22.18	4.50	12	0.29	174.00	858.00	7590	20230626	-49.14	2700	20230428	42.96	7590	-49.14	20230626	2700	42.96	20230428	7590	-49.14	20230626	2700	42.96	20230428	1.63	N	356680	100	27 억		535525	N	N	0	N	00	N
145	20230807	091006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3795	0	3	0.00	91102580	24486	7.68	3695	3805	3695	4930	2660	3795	3720.60	1.97	0	13077	3971	3882	3806	3717	3641	3927	3762	27	1135	100	2500	5	1	27136485	1030	21.81	4.42	12	0.09	174.00	858.00	7590	20230626	-50.00	2700	20230428	40.56	7590	-50.00	20230626	2700	40.56	20230428	7590	-50.00	20230626	2700	40.56	20230428	1.63	N	356680	100	27 억		535525	N	N	0	N	00	N
146	20230804	160959	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3795	-55	5	-1.43	1187231995	312879	39.82	3730	3895	3730	5000	2695	3850	3794.54	1.52	0	123617	4300	4075	3915	3690	3530	3995	3610	27	1152	100	2540	5	1	27136485	1030	21.81	4.42	12	1.15	174.00	858.00	7590	20230626	-50.00	2700	20230428	40.56	7590	-50.00	20230626	2700	40.56	20230428	7590	-50.00	20230626	2700	40.56	20230428	1.60	N	356680	100	27 억		411908	N	N	0	N	00	N
147	20230804	150958	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3815	-35	5	-0.91	1150910680	303338	38.61	3730	3895	3730	5000	2695	3850	3794.15	1.52	0	122835	4300	4075	3915	3690	3530	3995	3610	27	1152	100	2540	5	1	27136485	1035	21.93	4.45	12	1.12	174.00	858.00	7590	20230626	-49.74	2700	20230428	41.30	7590	-49.74	20230626	2700	41.30	20230428	7590	-49.74	20230626	2700	41.30	20230428	1.60	N	356680	100	27 억		411908	N	N	0	N	00	N
148	20230804	141012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3820	-30	5	-0.78	930423110	245447	31.24	3730	3895	3730	5000	2695	3850	3790.73	1.52	0	104770	4300	4075	3915	3690	3530	3995	3610	27	1152	100	2540	5	1	27136485	1037	21.95	4.45	12	0.90	174.00	858.00	7590	20230626	-49.67	2700	20230428	41.48	7590	-49.67	20230626	2700	41.48	20230428	7590	-49.67	20230626	2700	41.48	20230428	1.60	N	356680	100	27 억		411908	N	N	0	N	00	N
149	20230804	130956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3760	-90	5	-2.34	840766525	221622	28.21	3730	3895	3730	5000	2695	3850	3793.70	1.52	0	98208	4300	4075	3915	3690	3530	3995	3610	27	1152	100	2540	5	1	27136485	1020	21.61	4.38	12	0.82	174.00	858.00	7590	20230626	-50.46	2700	20230428	39.26	7590	-50.46	20230626	2700	39.26	20230428	7590	-50.46	20230626	2700	39.26	20230428	1.60	N	356680	100	27 억		411908	N	N	0	N	00	N
150	20230804	120950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3785	-65	5	-1.69	698630245	183741	23.39	3730	3895	3730	5000	2695	3850	3802.26	1.52	0	101744	4300	4075	3915	3690	3530	3995	3610	27	1152	100	2540	5	1	27136485	1027	21.75	4.41	12	0.68	174.00	858.00	7590	20230626	-50.13	2700	20230428	40.19	7590	-50.13	20230626	2700	40.19	20230428	7590	-50.13	20230626	2700	40.19	20230428	1.60	N	356680	100	27 억		411908	N	N	0	N	00	N
151	20230804	111003	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3780	-70	5	-1.82	617161235	162094	20.63	3730	3895	3730	5000	2695	3850	3807.43	1.52	0	94198	4300	4075	3915	3690	3530	3995	3610	27	1152	100	2540	5	1	27136485	1026	21.72	4.41	12	0.60	174.00	858.00	7590	20230626	-50.20	2700	20230428	40.00	7590	-50.20	20230626	2700	40.00	20230428	7590	-50.20	20230626	2700	40.00	20230428	1.60	N	356680	100	27 억		411908	N	N	0	N	00	N
152	20230804	100944	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3840	-10	5	-0.26	248407265	65211	8.30	3730	3895	3730	5000	2695	3850	3809.28	1.52	0	32594	4300	4075	3915	3690	3530	3995	3610	27	1152	100	2540	5	1	27136485	1042	22.07	4.48	12	0.24	174.00	858.00	7590	20230626	-49.41	2700	20230428	42.22	7590	-49.41	20230626	2700	42.22	20230428	7590	-49.41	20230626	2700	42.22	20230428	1.60	N	356680	100	27 억		411908	N	N	0	N	00	N
153	20230804	090946	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3775	-75	5	-1.95	110825205	29477	3.75	3730	3875	3730	5000	2695	3850	3759.71	1.52	0	13942	4300	4075	3915	3690	3530	3995	3610	27	1152	100	2540	5	1	27136485	1024	21.70	4.40	12	0.11	174.00	858.00	7590	20230626	-50.26	2700	20230428	39.81	7590	-50.26	20230626	2700	39.81	20230428	7590	-50.26	20230626	2700	39.81	20230428	1.60	N	356680	100	27 억		411908	N	N	0	N	00	N
154	20230803	160949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3850	-340	5	-8.11	3034375405	775177	32.92	4120	4140	3755	5440	2935	4190	3913.44	1.71	0	-56276	4740	4465	4250	3975	3760	4602	4112	27	1252	100	2760	5	1	27136485	1045	22.13	4.49	12	2.86	174.00	858.00	7590	20230626	-49.28	2700	20230428	42.59	7590	-49.28	20230626	2700	42.59	20230428	7590	-49.28	20230626	2700	42.59	20230428	1.64	N	356680	100	27 억		463921	N	N	0	N	00	N
155	20230803	150955	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3860	-330	5	-7.88	2953447425	754188	32.03	4120	4140	3755	5440	2935	4190	3915.04	1.71	0	-64453	4740	4465	4250	3975	3760	4602	4112	27	1252	100	2760	5	1	27136485	1047	22.18	4.50	12	2.78	174.00	858.00	7590	20230626	-49.14	2700	20230428	42.96	7590	-49.14	20230626	2700	42.96	20230428	7590	-49.14	20230626	2700	42.96	20230428	1.64	N	356680	100	27 억		463921	N	N	0	N	00	N
156	20230803	140948	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3850	-340	5	-8.11	2817431210	718806	30.53	4120	4140	3755	5440	2935	4190	3918.54	1.71	0	-74627	4740	4465	4250	3975	3760	4602	4112	27	1252	100	2760	5	1	27136485	1045	22.13	4.49	12	2.65	174.00	858.00	7590	20230626	-49.28	2700	20230428	42.59	7590	-49.28	20230626	2700	42.59	20230428	7590	-49.28	20230626	2700	42.59	20230428	1.64	N	356680	100	27 억		463921	N	N	0	N	00	N
157	20230803	130950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3850	-340	5	-8.11	2693185445	686425	29.16	4120	4140	3755	5440	2935	4190	3922.41	1.71	0	-74867	4740	4465	4250	3975	3760	4602	4112	27	1252	100	2760	5	1	27136485	1045	22.13	4.49	12	2.53	174.00	858.00	7590	20230626	-49.28	2700	20230428	42.59	7590	-49.28	20230626	2700	42.59	20230428	7590	-49.28	20230626	2700	42.59	20230428	1.64	N	356680	100	27 억		463921	N	N	0	N	00	N
158	20230803	120955	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3825	-365	5	-8.71	2520577860	641204	27.23	4120	4140	3755	5440	2935	4190	3929.88	1.71	0	-69914	4740	4465	4250	3975	3760	4602	4112	27	1252	100	2760	5	1	27136485	1038	21.98	4.46	12	2.36	174.00	858.00	7590	20230626	-49.60	2700	20230428	41.67	7590	-49.60	20230626	2700	41.67	20230428	7590	-49.60	20230626	2700	41.67	20230428	1.64	N	356680	100	27 억		463921	N	N	0	N	00	N
159	20230803	110943	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3825	-365	5	-8.71	2316842850	587914	24.97	4120	4140	3755	5440	2935	4190	3939.60	1.71	0	-54256	4740	4465	4250	3975	3760	4602	4112	27	1252	100	2760	5	1	27136485	1038	21.98	4.46	12	2.17	174.00	858.00	7590	20230626	-49.60	2700	20230428	41.67	7590	-49.60	20230626	2700	41.67	20230428	7590	-49.60	20230626	2700	41.67	20230428	1.64	N	356680	100	27 억		463921	N	N	0	N	00	N
160	20230803	100941	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3930	-260	5	-6.21	1569611700	392987	16.69	4120	4140	3880	5440	2935	4190	3992.65	1.71	0	-69797	4740	4465	4250	3975	3760	4602	4112	27	1252	100	2760	5	1	27136485	1066	22.59	4.58	12	1.45	174.00	858.00	7590	20230626	-48.22	2700	20230428	45.56	7590	-48.22	20230626	2700	45.56	20230428	7590	-48.22	20230626	2700	45.56	20230428	1.64	N	356680	100	27 억		463921	N	N	0	N	00	N
161	20230803	090942	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3915	-275	5	-6.56	623911845	156593	6.65	4120	4125	3880	5440	2935	4190	3980.56	1.71	0	-43246	4740	4465	4250	3975	3760	4602	4112	27	1252	100	2760	5	1	27136485	1062	22.50	4.56	12	0.58	174.00	858.00	7590	20230626	-48.42	2700	20230428	45.00	7590	-48.42	20230626	2700	45.00	20230428	7590	-48.42	20230626	2700	45.00	20230428	1.64	N	356680	100	27 억		463921	N	N	0	N	00	N
162	20230802	160950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4190	170	2	4.23	10042449345	2332674	878.80	4035	4525	4035	5220	2815	4020	4305.32	2.56	0	-227876	4240	4130	4015	3905	3790	4185	3960	27	1202	100	2650	5	1	27136485	1137	24.08	4.88	12	8.60	174.00	858.00	7590	20230626	-44.80	2700	20230428	55.19	7590	-44.80	20230626	2700	55.19	20230428	7590	-44.80	20230626	2700	55.19	20230428	1.37	N	356680	100	27 억		695456	N	N	0	N	00	N
163	20230802	151001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4175	155	2	3.86	9622504060	2232234	840.96	4035	4525	4035	5220	2815	4020	4310.73	2.56	0	-240933	4240	4130	4015	3905	3790	4185	3960	27	1202	100	2650	5	1	27136485	1133	23.99	4.87	12	8.23	174.00	858.00	7590	20230626	-44.99	2700	20230428	54.63	7590	-44.99	20230626	2700	54.63	20230428	7590	-44.99	20230626	2700	54.63	20230428	1.37	N	356680	100	27 억		695456	N	N	0	N	00	N
164	20230802	140949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4190	170	2	4.23	5557437280	1300171	489.82	4035	4430	4035	5220	2815	4020	4274.43	2.56	0	-124643	4240	4130	4015	3905	3790	4185	3960	27	1202	100	2650	5	1	27136485	1137	24.08	4.88	12	4.79	174.00	858.00	7590	20230626	-44.80	2700	20230428	55.19	7590	-44.80	20230626	2700	55.19	20230428	7590	-44.80	20230626	2700	55.19	20230428	1.37	N	356680	100	27 억		695456	N	N	0	N	00	N
165	20230802	130942	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4240	220	2	5.47	5276351305	1233086	464.55	4035	4430	4035	5220	2815	4020	4279.02	2.56	0	-107635	4240	4130	4015	3905	3790	4185	3960	27	1202	100	2650	5	1	27136485	1151	24.37	4.94	12	4.54	174.00	858.00	7590	20230626	-44.14	2700	20230428	57.04	7590	-44.14	20230626	2700	57.04	20230428	7590	-44.14	20230626	2700	57.04	20230428	1.37	N	356680	100	27 억		695456	N	N	0	N	00	N
166	20230802	120938	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4215	195	2	4.85	5010855590	1170407	440.93	4035	4430	4035	5220	2815	4020	4281.34	2.56	0	-93065	4240	4130	4015	3905	3790	4185	3960	27	1202	100	2650	5	1	27136485	1144	24.22	4.91	12	4.31	174.00	858.00	7590	20230626	-44.47	2700	20230428	56.11	7590	-44.47	20230626	2700	56.11	20230428	7590	-44.47	20230626	2700	56.11	20230428	1.37	N	356680	100	27 억		695456	N	N	0	N	00	N
167	20230802	110941	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4370	350	2	8.71	4359534670	1018482	383.70	4035	4430	4035	5220	2815	4020	4280.48	2.56	0	-102703	4240	4130	4015	3905	3790	4185	3960	27	1202	100	2650	5	1	27136485	1186	25.11	5.09	12	3.75	174.00	858.00	7590	20230626	-42.42	2700	20230428	61.85	7590	-42.42	20230626	2700	61.85	20230428	7590	-42.42	20230626	2700	61.85	20230428	1.37	N	356680	100	27 억		695456	N	N	0	N	00	N
168	20230802	100941	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4195	175	2	4.35	1023461635	248329	93.55	4035	4230	4035	5220	2815	4020	4121.48	2.56	0	-2080	4240	4130	4015	3905	3790	4185	3960	27	1202	100	2650	5	1	27136485	1138	24.11	4.89	12	0.92	174.00	858.00	7590	20230626	-44.73	2700	20230428	55.37	7590	-44.73	20230626	2700	55.37	20230428	7590	-44.73	20230626	2700	55.37	20230428	1.37	N	356680	100	27 억		695456	N	N	0	N	00	N
169	20230802	090941	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4065	45	2	1.12	279246620	67680	25.50	4035	4205	4035	5220	2815	4020	4126.31	2.56	0	-3732	4240	4130	4015	3905	3790	4185	3960	27	1202	100	2650	5	1	27136485	1103	23.36	4.74	12	0.25	174.00	858.00	7590	20230626	-46.44	2700	20230428	50.56	7590	-46.44	20230626	2700	50.56	20230428	7590	-46.44	20230626	2700	50.56	20230428	1.37	N	356680	100	27 억		695456	N	N	0	N	00	N
170	20230801	160940	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4020	-10	5	-0.25	1067020210	265107	45.29	3985	4125	3900	5230	2825	4030	4024.86	2.55	0	1013	4316	4172	3991	3847	3666	4245	3920	27	1202	100	2650	5	1	27136485	1091	23.10	4.69	12	0.98	174.00	858.00	7590	20230626	-47.04	2700	20230428	48.89	7590	-47.04	20230626	2700	48.89	20230428	7590	-47.04	20230626	2700	48.89	20230428	1.39	N	356680	100	27 억		693151	N	N	0	N	00	N
171	20230801	150936	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4020	-10	5	-0.25	1052692725	261520	44.67	3985	4125	3900	5230	2825	4030	4025.28	2.55	0	1144	4316	4172	3991	3847	3666	4245	3920	27	1202	100	2650	5	1	27136485	1091	23.10	4.69	12	0.96	174.00	858.00	7590	20230626	-47.04	2700	20230428	48.89	7590	-47.04	20230626	2700	48.89	20230428	7590	-47.04	20230626	2700	48.89	20230428	1.39	N	356680	100	27 억		693151	N	N	0	N	00	N
172	20230801	140953	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3995	-35	5	-0.87	971093275	241172	41.20	3985	4125	3900	5230	2825	4030	4026.55	2.55	0	-3899	4316	4172	3991	3847	3666	4245	3920	27	1202	100	2650	5	1	27136485	1084	22.96	4.66	12	0.89	174.00	858.00	7590	20230626	-47.36	2700	20230428	47.96	7590	-47.36	20230626	2700	47.96	20230428	7590	-47.36	20230626	2700	47.96	20230428	1.39	N	356680	100	27 억		693151	N	N	0	N	00	N
173	20230801	130932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	3995	-35	5	-0.87	769981145	190366	32.52	3985	4125	3950	5230	2825	4030	4044.77	2.55	0	-10165	4316	4172	3991	3847	3666	4245	3920	27	1202	100	2650	5	1	27136485	1084	22.96	4.66	12	0.70	174.00	858.00	7590	20230626	-47.36	2700	20230428	47.96	7590	-47.36	20230626	2700	47.96	20230428	7590	-47.36	20230626	2700	47.96	20230428	1.39	N	356680	100	27 억		693151	N	N	0	N	00	N
174	20230801	120932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4065	35	2	0.87	526565275	129771	22.17	3985	4125	3980	5230	2825	4030	4057.72	2.55	0	-8385	4316	4172	3991	3847	3666	4245	3920	27	1202	100	2650	5	1	27136485	1103	23.36	4.74	12	0.48	174.00	858.00	7590	20230626	-46.44	2700	20230428	50.56	7590	-46.44	20230626	2700	50.56	20230428	7590	-46.44	20230626	2700	50.56	20230428	1.39	N	356680	100	27 억		693151	N	N	0	N	00	N
175	20230801	110928	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4065	35	2	0.87	443354415	109323	18.68	3985	4125	3980	5230	2825	4030	4055.54	2.55	0	-2525	4316	4172	3991	3847	3666	4245	3920	27	1202	100	2650	5	1	27136485	1103	23.36	4.74	12	0.40	174.00	858.00	7590	20230626	-46.44	2700	20230428	50.56	7590	-46.44	20230626	2700	50.56	20230428	7590	-46.44	20230626	2700	50.56	20230428	1.39	N	356680	100	27 억		693151	N	N	0	N	00	N
176	20230801	100934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4035	5	2	0.12	258719515	64088	10.95	3985	4090	3980	5230	2825	4030	4036.98	2.55	0	5257	4316	4172	3991	3847	3666	4245	3920	27	1202	100	2650	5	1	27136485	1095	23.19	4.70	12	0.24	174.00	858.00	7590	20230626	-46.84	2700	20230428	49.44	7590	-46.84	20230626	2700	49.44	20230428	7590	-46.84	20230626	2700	49.44	20230428	1.39	N	356680	100	27 억		693151	N	N	0	N	00	N
177	20230801	090926	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4005	-25	5	-0.62	72549500	18165	3.10	3985	4035	3980	5230	2825	4030	3993.21	2.55	0	5646	4316	4172	3991	3847	3666	4245	3920	27	1202	100	2650	5	1	27136485	1087	23.02	4.67	12	0.07	174.00	858.00	7590	20230626	-47.23	2700	20230428	48.33	7590	-47.23	20230626	2700	48.33	20230428	7590	-47.23	20230626	2700	48.33	20230428	1.39	N	356680	100	27 억		693151	N	N	0	N	00	N