KissMeData/290090/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	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	350	2	2.66	529439640	38976	424.58	13110	14480	12940	17120	9220	13170	13583.83	0.25	0	-3873	13523	13346	13093	12916	12663	13435	13005	37	3950	500	9210	10	1	7379290	998	-18.62	1.42	12	0.53	-726.00	9528.00	20150	20230209	-32.90	12310	20230728	9.83	20150	-32.90	20230209	12310	9.83	20230728	20150	-32.90	20230209	12310	9.83	20230728	1.64	N	290090	500	36 억		18419	N	N	0	N	00	N
3	20230831	151404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13360	190	2	1.44	514167950	37844	412.24	13110	14480	12940	17120	9220	13170	13586.51	0.25	0	-3653	13523	13346	13093	12916	12663	13435	13005	37	3950	500	9210	10	1	7379290	986	-18.40	1.40	12	0.51	-726.00	9528.00	20150	20230209	-33.70	12310	20230728	8.53	20150	-33.70	20230209	12310	8.53	20230728	20150	-33.70	20230209	12310	8.53	20230728	1.64	N	290090	500	36 억		18419	N	N	0	N	00	N
4	20230831	141521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	210	2	1.59	448001780	32911	358.51	13110	14480	12940	17120	9220	13170	13612.52	0.25	0	-3422	13523	13346	13093	12916	12663	13435	13005	37	3950	500	9210	10	1	7379290	987	-18.43	1.40	12	0.45	-726.00	9528.00	20150	20230209	-33.60	12310	20230728	8.69	20150	-33.60	20230209	12310	8.69	20230728	20150	-33.60	20230209	12310	8.69	20230728	1.64	N	290090	500	36 억		18419	N	N	0	N	00	N
5	20230831	131443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13030	-140	5	-1.06	37525830	2875	31.32	13110	13180	12940	17120	9220	13170	13052.46	0.25	0	-897	13523	13346	13093	12916	12663	13435	13005	37	3950	500	9210	10	1	7379290	962	-17.95	1.37	12	0.04	-726.00	9528.00	20150	20230209	-35.33	12310	20230728	5.85	20150	-35.33	20230209	12310	5.85	20230728	20150	-35.33	20230209	12310	5.85	20230728	1.64	N	290090	500	36 억		18419	N	N	0	N	00	N
6	20230831	121536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	-100	5	-0.76	36520380	2798	30.48	13110	13180	12940	17120	9220	13170	13052.32	0.25	0	-897	13523	13346	13093	12916	12663	13435	13005	37	3950	500	9210	10	1	7379290	964	-18.00	1.37	12	0.04	-726.00	9528.00	20150	20230209	-35.14	12310	20230728	6.17	20150	-35.14	20230209	12310	6.17	20230728	20150	-35.14	20230209	12310	6.17	20230728	1.64	N	290090	500	36 억		18419	N	N	0	N	00	N
7	20230831	112006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	-60	5	-0.46	33092090	2537	27.64	13110	13170	12940	17120	9220	13170	13043.79	0.25	0	-896	13523	13346	13093	12916	12663	13435	13005	37	3950	500	9210	10	1	7379290	967	-18.06	1.38	12	0.03	-726.00	9528.00	20150	20230209	-34.94	12310	20230728	6.50	20150	-34.94	20230209	12310	6.50	20230728	20150	-34.94	20230209	12310	6.50	20230728	1.64	N	290090	500	36 억		18419	N	N	0	N	00	N
8	20230831	101627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	0	3	0.00	18124220	1391	15.15	13110	13170	12940	17120	9220	13170	13029.63	0.25	0	-744	13523	13346	13093	12916	12663	13435	13005	37	3950	500	9210	10	1	7379290	972	-18.14	1.38	12	0.02	-726.00	9528.00	20150	20230209	-34.64	12310	20230728	6.99	20150	-34.64	20230209	12310	6.99	20230728	20150	-34.64	20230209	12310	6.99	20230728	1.64	N	290090	500	36 억		18419	N	N	0	N	00	N
9	20230831	091453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	-70	5	-0.53	458510	35	0.38	13110	13110	13100	17120	9220	13170	13100.29	0.25	0	-4	13523	13346	13093	12916	12663	13435	13005	37	3950	500	9210	10	1	7379290	967	-18.04	1.37	12	0.00	-726.00	9528.00	20150	20230209	-34.99	12310	20230728	6.42	20150	-34.99	20230209	12310	6.42	20230728	20150	-34.99	20230209	12310	6.42	20230728	1.64	N	290090	500	36 억		18419	N	N	0	N	00	N
10	20230830	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	320	2	2.49	120215700	9180	101.15	12900	13270	12840	16700	9000	12850	13095.39	0.23	0	1302	13203	13026	12733	12556	12263	13115	12645	37	3850	500	8990	10	1	7379290	972	-18.14	1.38	12	0.12	-726.00	9528.00	20150	20230209	-34.64	12310	20230728	6.99	20150	-34.64	20230209	12310	6.99	20230728	20150	-34.64	20230209	12310	6.99	20230728	1.65	N	290090	500	36 억		16617	N	N	0	N	00	N
11	20230830	151339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	160	2	1.25	113822080	8691	95.76	12900	13270	12840	16700	9000	12850	13096.55	0.23	0	1299	13203	13026	12733	12556	12263	13115	12645	37	3850	500	8990	10	1	7379290	960	-17.92	1.37	12	0.12	-726.00	9528.00	20150	20230209	-35.43	12310	20230728	5.69	20150	-35.43	20230209	12310	5.69	20230728	20150	-35.43	20230209	12310	5.69	20230728	1.65	N	290090	500	36 억		16617	N	N	0	N	00	N
12	20230830	141433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13020	170	2	1.32	101142430	7712	84.97	12900	13270	12840	16700	9000	12850	13114.94	0.23	0	570	13203	13026	12733	12556	12263	13115	12645	37	3850	500	8990	10	1	7379290	961	-17.93	1.37	12	0.10	-726.00	9528.00	20150	20230209	-35.38	12310	20230728	5.77	20150	-35.38	20230209	12310	5.77	20230728	20150	-35.38	20230209	12310	5.77	20230728	1.65	N	290090	500	36 억		16617	N	N	0	N	00	N
13	20230830	131426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	340	2	2.65	88864450	6777	74.67	12900	13270	12840	16700	9000	12850	13112.65	0.23	0	602	13203	13026	12733	12556	12263	13115	12645	37	3850	500	8990	10	1	7379290	973	-18.17	1.38	12	0.09	-726.00	9528.00	20150	20230209	-34.54	12310	20230728	7.15	20150	-34.54	20230209	12310	7.15	20230728	20150	-34.54	20230209	12310	7.15	20230728	1.65	N	290090	500	36 억		16617	N	N	0	N	00	N
14	20230830	121438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	350	2	2.72	63083630	4826	53.17	12900	13270	12840	16700	9000	12850	13071.62	0.23	0	458	13203	13026	12733	12556	12263	13115	12645	37	3850	500	8990	10	1	7379290	974	-18.18	1.39	12	0.07	-726.00	9528.00	20150	20230209	-34.49	12310	20230728	7.23	20150	-34.49	20230209	12310	7.23	20230728	20150	-34.49	20230209	12310	7.23	20230728	1.65	N	290090	500	36 억		16617	N	N	0	N	00	N
15	20230830	111954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	250	2	1.95	29092290	2243	24.71	12900	13100	12840	16700	9000	12850	12970.26	0.23	0	559	13203	13026	12733	12556	12263	13115	12645	37	3850	500	8990	10	1	7379290	967	-18.04	1.37	12	0.03	-726.00	9528.00	20150	20230209	-34.99	12310	20230728	6.42	20150	-34.99	20230209	12310	6.42	20230728	20150	-34.99	20230209	12310	6.42	20230728	1.65	N	290090	500	36 억		16617	N	N	0	N	00	N
16	20230830	101523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	80	2	0.62	8648590	672	7.40	12900	12940	12840	16700	9000	12850	12869.93	0.23	0	-90	13203	13026	12733	12556	12263	13115	12645	37	3850	500	8990	10	1	7379290	954	-17.81	1.36	12	0.01	-726.00	9528.00	20150	20230209	-35.83	12310	20230728	5.04	20150	-35.83	20230209	12310	5.04	20230728	20150	-35.83	20230209	12310	5.04	20230728	1.65	N	290090	500	36 억		16617	N	N	0	N	00	N
17	20230830	091423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	20	2	0.16	580880	45	0.50	12900	12940	12870	16700	9000	12850	12908.44	0.23	0	31	13203	13026	12733	12556	12263	13115	12645	37	3850	500	8990	10	1	7379290	950	-17.73	1.35	12	0.00	-726.00	9528.00	20150	20230209	-36.13	12310	20230728	4.55	20150	-36.13	20230209	12310	4.55	20230728	20150	-36.13	20230209	12310	4.55	20230728	1.65	N	290090	500	36 억		16617	N	N	0	N	00	N
18	20230829	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	350	2	2.80	115930920	9075	194.78	12440	12910	12440	16250	8750	12500	12774.76	0.20	0	2425	12946	12722	12596	12372	12246	12675	12325	37	3750	500	8750	10	1	7379290	948	-17.70	1.35	12	0.12	-726.00	9528.00	20150	20230209	-36.23	12310	20230728	4.39	20150	-36.23	20230209	12310	4.39	20230728	20150	-36.23	20230209	12310	4.39	20230728	1.64	N	290090	500	36 억		14692	N	N	0	N	00	N
19	20230829	151348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	390	2	3.12	114312030	8949	192.08	12440	12910	12440	16250	8750	12500	12773.72	0.20	0	2426	12946	12722	12596	12372	12246	12675	12325	37	3750	500	8750	10	1	7379290	951	-17.75	1.35	12	0.12	-726.00	9528.00	20150	20230209	-36.03	12310	20230728	4.71	20150	-36.03	20230209	12310	4.71	20230728	20150	-36.03	20230209	12310	4.71	20230728	1.64	N	290090	500	36 억		14692	N	N	0	N	00	N
20	20230829	141528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	350	2	2.80	99834390	7825	167.95	12440	12890	12440	16250	8750	12500	12758.39	0.20	0	1774	12946	12722	12596	12372	12246	12675	12325	37	3750	500	8750	10	1	7379290	948	-17.70	1.35	12	0.11	-726.00	9528.00	20150	20230209	-36.23	12310	20230728	4.39	20150	-36.23	20230209	12310	4.39	20230728	20150	-36.23	20230209	12310	4.39	20230728	1.64	N	290090	500	36 억		14692	N	N	0	N	00	N
21	20230829	131420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	270	2	2.16	76523860	6006	128.91	12440	12820	12440	16250	8750	12500	12741.24	0.20	0	1132	12946	12722	12596	12372	12246	12675	12325	37	3750	500	8750	10	1	7379290	942	-17.59	1.34	12	0.08	-726.00	9528.00	20150	20230209	-36.63	12310	20230728	3.74	20150	-36.63	20230209	12310	3.74	20230728	20150	-36.63	20230209	12310	3.74	20230728	1.64	N	290090	500	36 억		14692	N	N	0	N	00	N
22	20230829	121522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	280	2	2.24	72721790	5709	122.54	12440	12820	12440	16250	8750	12500	12738.10	0.20	0	1082	12946	12722	12596	12372	12246	12675	12325	37	3750	500	8750	10	1	7379290	943	-17.60	1.34	12	0.08	-726.00	9528.00	20150	20230209	-36.58	12310	20230728	3.82	20150	-36.58	20230209	12310	3.82	20230728	20150	-36.58	20230209	12310	3.82	20230728	1.64	N	290090	500	36 억		14692	N	N	0	N	00	N
23	20230829	112218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	300	2	2.40	47954360	3774	81.00	12440	12820	12440	16250	8750	12500	12706.51	0.20	0	2000	12946	12722	12596	12372	12246	12675	12325	37	3750	500	8750	10	1	7379290	945	-17.63	1.34	12	0.05	-726.00	9528.00	20150	20230209	-36.48	12310	20230728	3.98	20150	-36.48	20230209	12310	3.98	20230728	20150	-36.48	20230209	12310	3.98	20230728	1.64	N	290090	500	36 억		14692	N	N	0	N	00	N
24	20230829	101617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	240	2	1.92	29233740	2306	49.50	12440	12740	12440	16250	8750	12500	12677.25	0.20	0	1463	12946	12722	12596	12372	12246	12675	12325	37	3750	500	8750	10	1	7379290	940	-17.55	1.34	12	0.03	-726.00	9528.00	20150	20230209	-36.77	12310	20230728	3.49	20150	-36.77	20230209	12310	3.49	20230728	20150	-36.77	20230209	12310	3.49	20230728	1.64	N	290090	500	36 억		14692	N	N	0	N	00	N
25	20230829	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	210	2	1.68	7131740	570	12.23	12440	12710	12440	16250	8750	12500	12511.82	0.20	0	19	12946	12722	12596	12372	12246	12675	12325	37	3750	500	8750	10	1	7379290	938	-17.51	1.33	12	0.01	-726.00	9528.00	20150	20230209	-36.92	12310	20230728	3.25	20150	-36.92	20230209	12310	3.25	20230728	20150	-36.92	20230209	12310	3.25	20230728	1.64	N	290090	500	36 억		14692	N	N	0	N	00	N
26	20230828	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	-100	5	-0.79	58329430	4639	164.80	12500	12820	12470	16380	8820	12600	12573.95	0.19	0	846	12920	12760	12680	12520	12440	12720	12480	37	3780	500	8820	10	1	7379290	922	-17.22	1.31	12	0.06	-726.00	9528.00	20150	20230209	-37.97	12310	20230728	1.54	20150	-37.97	20230209	12310	1.54	20230728	20150	-37.97	20230209	12310	1.54	20230728	1.63	N	290090	500	36 억		13846	N	N	0	N	00	N
27	20230828	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	-70	5	-0.56	51937380	4128	146.64	12500	12820	12470	16380	8820	12600	12581.73	0.19	0	705	12920	12760	12680	12520	12440	12720	12480	37	3780	500	8820	10	1	7379290	925	-17.26	1.32	12	0.06	-726.00	9528.00	20150	20230209	-37.82	12310	20230728	1.79	20150	-37.82	20230209	12310	1.79	20230728	20150	-37.82	20230209	12310	1.79	20230728	1.63	N	290090	500	36 억		13846	N	N	0	N	00	N
28	20230828	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12640	40	2	0.32	47424690	3770	133.93	12500	12820	12470	16380	8820	12600	12579.49	0.19	0	821	12920	12760	12680	12520	12440	12720	12480	37	3780	500	8820	10	1	7379290	933	-17.41	1.33	12	0.05	-726.00	9528.00	20150	20230209	-37.27	12310	20230728	2.68	20150	-37.27	20230209	12310	2.68	20230728	20150	-37.27	20230209	12310	2.68	20230728	1.63	N	290090	500	36 억		13846	N	N	0	N	00	N
29	20230828	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12480	-120	5	-0.95	45670630	3631	128.99	12500	12820	12470	16380	8820	12600	12577.98	0.19	0	821	12920	12760	12680	12520	12440	12720	12480	37	3780	500	8820	10	1	7379290	921	-17.19	1.31	12	0.05	-726.00	9528.00	20150	20230209	-38.06	12310	20230728	1.38	20150	-38.06	20230209	12310	1.38	20230728	20150	-38.06	20230209	12310	1.38	20230728	1.63	N	290090	500	36 억		13846	N	N	0	N	00	N
30	20230828	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	50	2	0.40	36881160	2930	104.09	12500	12820	12470	16380	8820	12600	12587.43	0.19	0	821	12920	12760	12680	12520	12440	12720	12480	37	3780	500	8820	10	1	7379290	933	-17.42	1.33	12	0.04	-726.00	9528.00	20150	20230209	-37.22	12310	20230728	2.76	20150	-37.22	20230209	12310	2.76	20230728	20150	-37.22	20230209	12310	2.76	20230728	1.63	N	290090	500	36 억		13846	N	N	0	N	00	N
31	20230828	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	-50	5	-0.40	22277790	1781	63.27	12500	12590	12470	16380	8820	12600	12508.59	0.19	0	508	12920	12760	12680	12520	12440	12720	12480	37	3780	500	8820	10	1	7379290	926	-17.29	1.32	12	0.02	-726.00	9528.00	20150	20230209	-37.72	12310	20230728	1.95	20150	-37.72	20230209	12310	1.95	20230728	20150	-37.72	20230209	12310	1.95	20230728	1.63	N	290090	500	36 억		13846	N	N	0	N	00	N
32	20230828	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	-100	5	-0.79	18349090	1468	52.15	12500	12590	12470	16380	8820	12600	12499.38	0.19	0	532	12920	12760	12680	12520	12440	12720	12480	37	3780	500	8820	10	1	7379290	922	-17.22	1.31	12	0.02	-726.00	9528.00	20150	20230209	-37.97	12310	20230728	1.54	20150	-37.97	20230209	12310	1.54	20230728	20150	-37.97	20230209	12310	1.54	20230728	1.63	N	290090	500	36 억		13846	N	N	0	N	00	N
33	20230828	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	-100	5	-0.79	4714000	377	13.39	12500	12530	12500	16380	8820	12600	12503.98	0.19	0	13	12920	12760	12680	12520	12440	12720	12480	37	3780	500	8820	10	1	7379290	922	-17.22	1.31	12	0.01	-726.00	9528.00	20150	20230209	-37.97	12310	20230728	1.54	20150	-37.97	20230209	12310	1.54	20230728	20150	-37.97	20230209	12310	1.54	20230728	1.63	N	290090	500	36 억		13846	N	N	0	N	00	N
34	20230825	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12600	-200	5	-1.56	35568200	2813	68.61	12610	12840	12600	16640	8960	12800	12644.22	0.19	0	17	13006	12902	12776	12672	12546	12955	12725	37	3840	500	8960	10	1	7373490	929	-17.36	1.32	12	0.04	-726.00	9528.00	20150	20230209	-37.47	12310	20230728	2.36	20150	-37.47	20230209	12310	2.36	20230728	20150	-37.47	20230209	12310	2.36	20230728	1.63	N	290090	500	36 억		13829	N	N	0	N	00	N
35	20230825	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	-110	5	-0.86	25684990	2030	49.51	12610	12840	12610	16640	8960	12800	12652.70	0.19	0	47	13006	12902	12776	12672	12546	12955	12725	37	3840	500	8960	10	1	7373490	936	-17.48	1.33	12	0.03	-726.00	9528.00	20150	20230209	-37.02	12310	20230728	3.09	20150	-37.02	20230209	12310	3.09	20230728	20150	-37.02	20230209	12310	3.09	20230728	1.63	N	290090	500	36 억		13829	N	N	0	N	00	N
36	20230825	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	-150	5	-1.17	23407970	1850	45.12	12610	12840	12610	16640	8960	12800	12652.96	0.19	0	47	13006	12902	12776	12672	12546	12955	12725	37	3840	500	8960	10	1	7373490	933	-17.42	1.33	12	0.03	-726.00	9528.00	20150	20230209	-37.22	12310	20230728	2.76	20150	-37.22	20230209	12310	2.76	20230728	20150	-37.22	20230209	12310	2.76	20230728	1.63	N	290090	500	36 억		13829	N	N	0	N	00	N
37	20230825	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-90	5	-0.70	19009480	1503	36.66	12610	12840	12610	16640	8960	12800	12647.69	0.19	0	73	13006	12902	12776	12672	12546	12955	12725	37	3840	500	8960	10	1	7373490	937	-17.51	1.33	12	0.02	-726.00	9528.00	20150	20230209	-36.92	12310	20230728	3.25	20150	-36.92	20230209	12310	3.25	20230728	20150	-36.92	20230209	12310	3.25	20230728	1.63	N	290090	500	36 억		13829	N	N	0	N	00	N
38	20230825	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	-110	5	-0.86	18844050	1490	36.34	12610	12840	12610	16640	8960	12800	12647.01	0.19	0	75	13006	12902	12776	12672	12546	12955	12725	37	3840	500	8960	10	1	7373490	936	-17.48	1.33	12	0.02	-726.00	9528.00	20150	20230209	-37.02	12310	20230728	3.09	20150	-37.02	20230209	12310	3.09	20230728	20150	-37.02	20230209	12310	3.09	20230728	1.63	N	290090	500	36 억		13829	N	N	0	N	00	N
39	20230825	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	-110	5	-0.86	17080470	1351	32.95	12610	12840	12610	16640	8960	12800	12642.83	0.19	0	95	13006	12902	12776	12672	12546	12955	12725	37	3840	500	8960	10	1	7373490	936	-17.48	1.33	12	0.02	-726.00	9528.00	20150	20230209	-37.02	12310	20230728	3.09	20150	-37.02	20230209	12310	3.09	20230728	20150	-37.02	20230209	12310	3.09	20230728	1.63	N	290090	500	36 억		13829	N	N	0	N	00	N
40	20230825	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	-60	5	-0.47	7805690	618	15.07	12610	12840	12610	16640	8960	12800	12630.57	0.19	0	99	13006	12902	12776	12672	12546	12955	12725	37	3840	500	8960	10	1	7373490	939	-17.55	1.34	12	0.01	-726.00	9528.00	20150	20230209	-36.77	12310	20230728	3.49	20150	-36.77	20230209	12310	3.49	20230728	20150	-36.77	20230209	12310	3.49	20230728	1.63	N	290090	500	36 억		13829	N	N	0	N	00	N
41	20230825	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12620	-180	5	-1.41	7016750	556	13.56	12610	12630	12610	16640	8960	12800	12620.05	0.19	0	114	13006	12902	12776	12672	12546	12955	12725	37	3840	500	8960	10	1	7373490	931	-17.38	1.32	12	0.01	-726.00	9528.00	20150	20230209	-37.37	12310	20230728	2.52	20150	-37.37	20230209	12310	2.52	20230728	20150	-37.37	20230209	12310	2.52	20230728	1.63	N	290090	500	36 억		13829	N	N	0	N	00	N
42	20230824	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	80	2	0.63	52216870	4100	87.89	12720	12880	12650	16530	8910	12720	12735.82	0.18	0	734	12986	12852	12746	12612	12506	12800	12560	37	3810	500	8900	10	1	7373490	944	-17.63	1.34	12	0.06	-726.00	9528.00	20150	20230209	-36.48	12310	20230728	3.98	20150	-36.48	20230209	12310	3.98	20230728	20150	-36.48	20230209	12310	3.98	20230728	1.62	N	290090	500	36 억		13095	N	N	0	N	00	N
43	20230824	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	90	2	0.71	51358570	4033	86.45	12720	12880	12650	16530	8910	12720	12734.58	0.18	0	734	12986	12852	12746	12612	12506	12800	12560	37	3810	500	8900	10	1	7373490	945	-17.64	1.34	12	0.05	-726.00	9528.00	20150	20230209	-36.43	12310	20230728	4.06	20150	-36.43	20230209	12310	4.06	20230728	20150	-36.43	20230209	12310	4.06	20230728	1.62	N	290090	500	36 억		13095	N	N	0	N	00	N
44	20230824	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	-30	5	-0.24	45653510	3587	76.89	12720	12880	12650	16530	8910	12720	12727.49	0.18	0	922	12986	12852	12746	12612	12506	12800	12560	37	3810	500	8900	10	1	7373490	936	-17.48	1.33	12	0.05	-726.00	9528.00	20150	20230209	-37.02	12310	20230728	3.09	20150	-37.02	20230209	12310	3.09	20230728	20150	-37.02	20230209	12310	3.09	20230728	1.62	N	290090	500	36 억		13095	N	N	0	N	00	N
45	20230824	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	-20	5	-0.16	34405350	2701	57.90	12720	12880	12650	16530	8910	12720	12738.00	0.18	0	611	12986	12852	12746	12612	12506	12800	12560	37	3810	500	8900	10	1	7373490	936	-17.49	1.33	12	0.04	-726.00	9528.00	20150	20230209	-36.97	12310	20230728	3.17	20150	-36.97	20230209	12310	3.17	20230728	20150	-36.97	20230209	12310	3.17	20230728	1.62	N	290090	500	36 억		13095	N	N	0	N	00	N
46	20230824	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	110	2	0.86	19982160	1572	33.70	12720	12830	12650	16530	8910	12720	12711.30	0.18	0	363	12986	12852	12746	12612	12506	12800	12560	37	3810	500	8900	10	1	7373490	946	-17.67	1.35	12	0.02	-726.00	9528.00	20150	20230209	-36.33	12310	20230728	4.22	20150	-36.33	20230209	12310	4.22	20230728	20150	-36.33	20230209	12310	4.22	20230728	1.62	N	290090	500	36 억		13095	N	N	0	N	00	N
47	20230824	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	40	2	0.31	14040590	1106	23.71	12720	12800	12650	16530	8910	12720	12694.93	0.18	0	106	12986	12852	12746	12612	12506	12800	12560	37	3810	500	8900	10	1	7373490	941	-17.58	1.34	12	0.01	-726.00	9528.00	20150	20230209	-36.67	12310	20230728	3.66	20150	-36.67	20230209	12310	3.66	20230728	20150	-36.67	20230209	12310	3.66	20230728	1.62	N	290090	500	36 억		13095	N	N	0	N	00	N
48	20230824	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	-20	5	-0.16	5958280	469	10.05	12720	12800	12650	16530	8910	12720	12704.22	0.18	0	-7	12986	12852	12746	12612	12506	12800	12560	37	3810	500	8900	10	1	7373490	936	-17.49	1.33	12	0.01	-726.00	9528.00	20150	20230209	-36.97	12310	20230728	3.17	20150	-36.97	20230209	12310	3.17	20230728	20150	-36.97	20230209	12310	3.17	20230728	1.62	N	290090	500	36 억		13095	N	N	0	N	00	N
49	20230824	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	20	2	0.16	1527530	120	2.57	12720	12800	12690	16530	8910	12720	12729.42	0.18	0	-10	12986	12852	12746	12612	12506	12800	12560	37	3810	500	8900	10	1	7373490	939	-17.55	1.34	12	0.00	-726.00	9528.00	20150	20230209	-36.77	12310	20230728	3.49	20150	-36.77	20230209	12310	3.49	20230728	20150	-36.77	20230209	12310	3.49	20230728	1.62	N	290090	500	36 억		13095	N	N	0	N	00	N
50	20230823	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-160	5	-1.24	59453160	4665	131.26	12880	12880	12640	16740	9020	12880	12744.51	0.18	0	84	13006	12942	12816	12752	12626	12975	12785	37	3860	500	9010	10	1	7373490	938	-17.52	1.34	12	0.06	-726.00	9528.00	20150	20230209	-36.87	12310	20230728	3.33	20150	-36.87	20230209	12310	3.33	20230728	20150	-36.87	20230209	12310	3.33	20230728	1.62	N	290090	500	36 억		13011	N	N	0	N	00	N
51	20230823	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-170	5	-1.32	45674920	3581	100.76	12880	12880	12640	16740	9020	12880	12754.79	0.18	0	84	13006	12942	12816	12752	12626	12975	12785	37	3860	500	9010	10	1	7373490	937	-17.51	1.33	12	0.05	-726.00	9528.00	20150	20230209	-36.92	12310	20230728	3.25	20150	-36.92	20230209	12310	3.25	20230728	20150	-36.92	20230209	12310	3.25	20230728	1.62	N	290090	500	36 억		13011	N	N	0	N	00	N
52	20230823	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-90	5	-0.70	32278540	2527	71.10	12880	12880	12640	16740	9020	12880	12773.46	0.18	0	84	13006	12942	12816	12752	12626	12975	12785	37	3860	500	9010	10	1	7373490	943	-17.62	1.34	12	0.03	-726.00	9528.00	20150	20230209	-36.53	12310	20230728	3.90	20150	-36.53	20230209	12310	3.90	20230728	20150	-36.53	20230209	12310	3.90	20230728	1.62	N	290090	500	36 억		13011	N	N	0	N	00	N
53	20230823	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-80	5	-0.62	30675230	2401	67.56	12880	12880	12640	16740	9020	12880	12776.02	0.18	0	84	13006	12942	12816	12752	12626	12975	12785	37	3860	500	9010	10	1	7373490	944	-17.63	1.34	12	0.03	-726.00	9528.00	20150	20230209	-36.48	12310	20230728	3.98	20150	-36.48	20230209	12310	3.98	20230728	20150	-36.48	20230209	12310	3.98	20230728	1.62	N	290090	500	36 억		13011	N	N	0	N	00	N
54	20230823	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	-140	5	-1.09	22887310	1788	50.31	12880	12880	12720	16740	9020	12880	12800.51	0.18	0	90	13006	12942	12816	12752	12626	12975	12785	37	3860	500	9010	10	1	7373490	939	-17.55	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.77	12310	20230728	3.49	20150	-36.77	20230209	12310	3.49	20230728	20150	-36.77	20230209	12310	3.49	20230728	1.62	N	290090	500	36 억		13011	N	N	0	N	00	N
55	20230823	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	-70	5	-0.54	22464800	1755	49.38	12880	12880	12720	16740	9020	12880	12800.46	0.18	0	90	13006	12942	12816	12752	12626	12975	12785	37	3860	500	9010	10	1	7373490	945	-17.64	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.43	12310	20230728	4.06	20150	-36.43	20230209	12310	4.06	20230728	20150	-36.43	20230209	12310	4.06	20230728	1.62	N	290090	500	36 억		13011	N	N	0	N	00	N
56	20230823	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	-150	5	-1.16	14455450	1126	31.68	12880	12880	12720	16740	9020	12880	12837.88	0.18	0	-142	13006	12942	12816	12752	12626	12975	12785	37	3860	500	9010	10	1	7373490	939	-17.53	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.82	12310	20230728	3.41	20150	-36.82	20230209	12310	3.41	20230728	20150	-36.82	20230209	12310	3.41	20230728	1.62	N	290090	500	36 억		13011	N	N	0	N	00	N
57	20230823	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-20	5	-0.16	6836050	531	14.94	12880	12880	12800	16740	9020	12880	12873.92	0.18	0	-150	13006	12942	12816	12752	12626	12975	12785	37	3860	500	9010	10	1	7373490	948	-17.71	1.35	12	0.01	-726.00	9528.00	20150	20230209	-36.18	12310	20230728	4.47	20150	-36.18	20230209	12310	4.47	20230728	20150	-36.18	20230209	12310	4.47	20230728	1.62	N	290090	500	36 억		13011	N	N	0	N	00	N
58	20230822	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	130	2	1.02	45452660	3554	101.51	12880	12880	12690	16570	8930	12750	12789.17	0.18	0	49	13403	13076	12913	12586	12423	12995	12505	37	3820	500	8920	10	1	7373490	950	-17.74	1.35	12	0.05	-726.00	9528.00	20150	20230209	-36.08	12310	20230728	4.63	20150	-36.08	20230209	12310	4.63	20230728	20150	-36.08	20230209	12310	4.63	20230728	1.62	N	290090	500	36 억		12962	N	N	0	N	00	N
59	20230822	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-40	5	-0.31	25303970	1989	56.81	12880	12880	12690	16570	8930	12750	12721.94	0.18	0	49	13403	13076	12913	12586	12423	12995	12505	37	3820	500	8920	10	1	7373490	937	-17.51	1.33	12	0.03	-726.00	9528.00	20150	20230209	-36.92	12310	20230728	3.25	20150	-36.92	20230209	12310	3.25	20230728	20150	-36.92	20230209	12310	3.25	20230728	1.62	N	290090	500	36 억		12962	N	N	0	N	00	N
60	20230822	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-30	5	-0.24	17497750	1375	39.27	12880	12880	12690	16570	8930	12750	12725.62	0.18	0	49	13403	13076	12913	12586	12423	12995	12505	37	3820	500	8920	10	1	7373490	938	-17.52	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.87	12310	20230728	3.33	20150	-36.87	20230209	12310	3.33	20230728	20150	-36.87	20230209	12310	3.33	20230728	1.62	N	290090	500	36 억		12962	N	N	0	N	00	N
61	20230822	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	30	2	0.24	15652890	1230	35.13	12880	12880	12690	16570	8930	12750	12725.91	0.18	0	54	13403	13076	12913	12586	12423	12995	12505	37	3820	500	8920	10	1	7373490	942	-17.60	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.58	12310	20230728	3.82	20150	-36.58	20230209	12310	3.82	20230728	20150	-36.58	20230209	12310	3.82	20230728	1.62	N	290090	500	36 억		12962	N	N	0	N	00	N
62	20230822	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	30	2	0.24	15269590	1200	34.28	12880	12880	12690	16570	8930	12750	12724.64	0.18	0	54	13403	13076	12913	12586	12423	12995	12505	37	3820	500	8920	10	1	7373490	942	-17.60	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.58	12310	20230728	3.82	20150	-36.58	20230209	12310	3.82	20230728	20150	-36.58	20230209	12310	3.82	20230728	1.62	N	290090	500	36 억		12962	N	N	0	N	00	N
63	20230822	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	80	2	0.63	14655430	1152	32.90	12880	12880	12690	16570	8930	12750	12721.70	0.18	0	54	13403	13076	12913	12586	12423	12995	12505	37	3820	500	8920	10	1	7373490	946	-17.67	1.35	12	0.02	-726.00	9528.00	20150	20230209	-36.33	12310	20230728	4.22	20150	-36.33	20230209	12310	4.22	20230728	20150	-36.33	20230209	12310	4.22	20230728	1.62	N	290090	500	36 억		12962	N	N	0	N	00	N
64	20230822	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	110	2	0.86	3808810	299	8.54	12880	12880	12710	16570	8930	12750	12738.46	0.18	0	-17	13403	13076	12913	12586	12423	12995	12505	37	3820	500	8920	10	1	7373490	948	-17.71	1.35	12	0.00	-726.00	9528.00	20150	20230209	-36.18	12310	20230728	4.47	20150	-36.18	20230209	12310	4.47	20230728	20150	-36.18	20230209	12310	4.47	20230728	1.62	N	290090	500	36 억		12962	N	N	0	N	00	N
65	20230822	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	50	2	0.39	244510	19	0.54	12880	12880	12800	16570	8930	12750	12875.56	0.18	0	-2	13403	13076	12913	12586	12423	12995	12505	37	3820	500	8920	10	1	7373490	944	-17.63	1.34	12	0.00	-726.00	9528.00	20150	20230209	-36.48	12310	20230728	3.98	20150	-36.48	20230209	12310	3.98	20230728	20150	-36.48	20230209	12310	3.98	20230728	1.62	N	290090	500	36 억		12962	N	N	0	N	00	N
66	20230821	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-170	5	-1.32	45000420	3501	59.86	12850	13240	12750	16790	9050	12920	12853.59	0.18	0	130	13560	13240	12880	12560	12200	13400	12720	37	3870	500	9040	10	1	7373490	940	-17.56	1.34	12	0.05	-726.00	9528.00	20150	20230209	-36.72	12310	20230728	3.57	20150	-36.72	20230209	12310	3.57	20230728	20150	-36.72	20230209	12310	3.57	20230728	1.60	N	290090	500	36 억		12955	N	N	0	N	00	N
67	20230821	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	-150	5	-1.16	42334990	3292	56.28	12850	13240	12750	16790	9050	12920	12859.96	0.18	0	130	13560	13240	12880	12560	12200	13400	12720	37	3870	500	9040	10	1	7373490	942	-17.59	1.34	12	0.04	-726.00	9528.00	20150	20230209	-36.63	12310	20230728	3.74	20150	-36.63	20230209	12310	3.74	20230728	20150	-36.63	20230209	12310	3.74	20230728	1.60	N	290090	500	36 억		12955	N	N	0	N	00	N
68	20230821	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-120	5	-0.93	31012470	2406	41.14	12850	13240	12750	16790	9050	12920	12889.64	0.18	0	363	13560	13240	12880	12560	12200	13400	12720	37	3870	500	9040	10	1	7373490	944	-17.63	1.34	12	0.03	-726.00	9528.00	20150	20230209	-36.48	12310	20230728	3.98	20150	-36.48	20230209	12310	3.98	20230728	20150	-36.48	20230209	12310	3.98	20230728	1.60	N	290090	500	36 억		12955	N	N	0	N	00	N
69	20230821	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	30	2	0.23	29665230	2301	39.34	12850	13240	12750	16790	9050	12920	12892.32	0.18	0	363	13560	13240	12880	12560	12200	13400	12720	37	3870	500	9040	10	1	7373490	955	-17.84	1.36	12	0.03	-726.00	9528.00	20150	20230209	-35.73	12310	20230728	5.20	20150	-35.73	20230209	12310	5.20	20230728	20150	-35.73	20230209	12310	5.20	20230728	1.60	N	290090	500	36 억		12955	N	N	0	N	00	N
70	20230821	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-60	5	-0.46	26689280	2069	35.37	12850	13240	12750	16790	9050	12920	12899.60	0.18	0	291	13560	13240	12880	12560	12200	13400	12720	37	3870	500	9040	10	1	7373490	948	-17.71	1.35	12	0.03	-726.00	9528.00	20150	20230209	-36.18	12310	20230728	4.47	20150	-36.18	20230209	12310	4.47	20230728	20150	-36.18	20230209	12310	4.47	20230728	1.60	N	290090	500	36 억		12955	N	N	0	N	00	N
71	20230821	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	-100	5	-0.77	24359360	1888	32.28	12850	13240	12750	16790	9050	12920	12902.20	0.18	0	295	13560	13240	12880	12560	12200	13400	12720	37	3870	500	9040	10	1	7373490	945	-17.66	1.35	12	0.03	-726.00	9528.00	20150	20230209	-36.38	12310	20230728	4.14	20150	-36.38	20230209	12310	4.14	20230728	20150	-36.38	20230209	12310	4.14	20230728	1.60	N	290090	500	36 억		12955	N	N	0	N	00	N
72	20230821	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	60	2	0.46	15219240	1176	20.11	12850	13240	12750	16790	9050	12920	12941.53	0.18	0	-14	13560	13240	12880	12560	12200	13400	12720	37	3870	500	9040	10	1	7373490	957	-17.88	1.36	12	0.02	-726.00	9528.00	20150	20230209	-35.58	12310	20230728	5.44	20150	-35.58	20230209	12310	5.44	20230728	20150	-35.58	20230209	12310	5.44	20230728	1.60	N	290090	500	36 억		12955	N	N	0	N	00	N
73	20230821	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	70	2	0.54	1184260	92	1.57	12850	12990	12850	16790	9050	12920	12872.39	0.18	0	-11	13560	13240	12880	12560	12200	13400	12720	37	3870	500	9040	10	1	7373490	958	-17.89	1.36	12	0.00	-726.00	9528.00	20150	20230209	-35.53	12310	20230728	5.52	20150	-35.53	20230209	12310	5.52	20230728	20150	-35.53	20230209	12310	5.52	20230728	1.60	N	290090	500	36 억		12955	N	N	0	N	00	N
74	20230818	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	150	2	1.17	75393690	5849	70.54	12520	13200	12520	16600	8940	12770	12890.01	0.18	0	447	13096	12932	12736	12572	12376	13015	12655	37	3830	500	8930	10	1	7373490	953	-17.80	1.36	12	0.08	-726.00	9528.00	20150	20230209	-35.88	12310	20230728	4.96	20150	-35.88	20230209	12310	4.96	20230728	20150	-35.88	20230209	12310	4.96	20230728	1.60	N	290090	500	36 억		13008	N	N	0	N	00	N
75	20230818	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	130	2	1.02	73406140	5695	68.68	12520	13200	12520	16600	8940	12770	12889.58	0.18	0	447	13096	12932	12736	12572	12376	13015	12655	37	3830	500	8930	10	1	7373490	951	-17.77	1.35	12	0.08	-726.00	9528.00	20150	20230209	-35.98	12310	20230728	4.79	20150	-35.98	20230209	12310	4.79	20230728	20150	-35.98	20230209	12310	4.79	20230728	1.60	N	290090	500	36 억		13008	N	N	0	N	00	N
76	20230818	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	350	2	2.74	68560280	5321	64.17	12520	13200	12520	16600	8940	12770	12884.85	0.18	0	437	13096	12932	12736	12572	12376	13015	12655	37	3830	500	8930	10	1	7373490	967	-18.07	1.38	12	0.07	-726.00	9528.00	20150	20230209	-34.89	12310	20230728	6.58	20150	-34.89	20230209	12310	6.58	20230728	20150	-34.89	20230209	12310	6.58	20230728	1.60	N	290090	500	36 억		13008	N	N	0	N	00	N
77	20230818	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13140	370	2	2.90	65776520	5108	61.60	12520	13200	12520	16600	8940	12770	12877.16	0.18	0	603	13096	12932	12736	12572	12376	13015	12655	37	3830	500	8930	10	1	7373490	969	-18.10	1.38	12	0.07	-726.00	9528.00	20150	20230209	-34.79	12310	20230728	6.74	20150	-34.79	20230209	12310	6.74	20230728	20150	-34.79	20230209	12310	6.74	20230728	1.60	N	290090	500	36 억		13008	N	N	0	N	00	N
78	20230818	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	80	2	0.63	59291860	4613	55.63	12520	13200	12520	16600	8940	12770	12853.21	0.18	0	800	13096	12932	12736	12572	12376	13015	12655	37	3830	500	8930	10	1	7373490	947	-17.70	1.35	12	0.06	-726.00	9528.00	20150	20230209	-36.23	12310	20230728	4.39	20150	-36.23	20230209	12310	4.39	20230728	20150	-36.23	20230209	12310	4.39	20230728	1.60	N	290090	500	36 억		13008	N	N	0	N	00	N
79	20230818	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	330	2	2.58	49859610	3880	46.79	12520	13200	12520	16600	8940	12770	12850.41	0.18	0	779	13096	12932	12736	12572	12376	13015	12655	37	3830	500	8930	10	1	7373490	966	-18.04	1.37	12	0.05	-726.00	9528.00	20150	20230209	-34.99	12310	20230728	6.42	20150	-34.99	20230209	12310	6.42	20230728	20150	-34.99	20230209	12310	6.42	20230728	1.60	N	290090	500	36 억		13008	N	N	0	N	00	N
80	20230818	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	160	2	1.25	32961030	2578	31.09	12520	12950	12520	16600	8940	12770	12785.50	0.18	0	269	13096	12932	12736	12572	12376	13015	12655	37	3830	500	8930	10	1	7373490	953	-17.81	1.36	12	0.03	-726.00	9528.00	20150	20230209	-35.83	12310	20230728	5.04	20150	-35.83	20230209	12310	5.04	20230728	20150	-35.83	20230209	12310	5.04	20230728	1.60	N	290090	500	36 억		13008	N	N	0	N	00	N
81	20230818	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	-10	5	-0.08	1618600	128	1.54	12520	12760	12520	16600	8940	12770	12645.31	0.18	0	0	13096	12932	12736	12572	12376	13015	12655	37	3830	500	8930	10	1	7373490	941	-17.58	1.34	12	0.00	-726.00	9528.00	20150	20230209	-36.67	12310	20230728	3.66	20150	-36.67	20230209	12310	3.66	20230728	20150	-36.67	20230209	12310	3.66	20230728	1.60	N	290090	500	36 억		13008	N	N	0	N	00	N
82	20230817	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	-50	5	-0.39	104757260	8289	69.82	12630	12900	12540	16660	8980	12820	12638.11	0.17	0	500	13186	13002	12826	12642	12466	12915	12555	37	3840	500	8970	10	1	7373490	942	-17.59	1.34	12	0.11	-726.00	9528.00	20150	20230209	-36.63	12310	20230728	3.74	20150	-36.63	20230209	12310	3.74	20230728	20150	-36.63	20230209	12310	3.74	20230728	1.60	N	290090	500	36 억		12508	N	N	0	N	00	N
83	20230817	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-20	5	-0.16	96554320	7647	64.41	12630	12900	12540	16660	8980	12820	12626.43	0.17	0	500	13186	13002	12826	12642	12466	12915	12555	37	3840	500	8970	10	1	7373490	944	-17.63	1.34	12	0.10	-726.00	9528.00	20150	20230209	-36.48	12310	20230728	3.98	20150	-36.48	20230209	12310	3.98	20230728	20150	-36.48	20230209	12310	3.98	20230728	1.60	N	290090	500	36 억		12508	N	N	0	N	00	N
84	20230817	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	80	2	0.62	89124760	7067	59.53	12630	12900	12540	16660	8980	12820	12611.40	0.17	0	500	13186	13002	12826	12642	12466	12915	12555	37	3840	500	8970	10	1	7373490	951	-17.77	1.35	12	0.10	-726.00	9528.00	20150	20230209	-35.98	12310	20230728	4.79	20150	-35.98	20230209	12310	4.79	20230728	20150	-35.98	20230209	12310	4.79	20230728	1.60	N	290090	500	36 억		12508	N	N	0	N	00	N
85	20230817	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	-60	5	-0.47	84983990	6743	56.80	12630	12770	12540	16660	8980	12820	12603.29	0.17	0	553	13186	13002	12826	12642	12466	12915	12555	37	3840	500	8970	10	1	7373490	941	-17.58	1.34	12	0.09	-726.00	9528.00	20150	20230209	-36.67	12310	20230728	3.66	20150	-36.67	20230209	12310	3.66	20230728	20150	-36.67	20230209	12310	3.66	20230728	1.60	N	290090	500	36 억		12508	N	N	0	N	00	N
86	20230817	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12640	-180	5	-1.40	72452410	5751	48.44	12630	12680	12540	16660	8980	12820	12598.23	0.17	0	-56	13186	13002	12826	12642	12466	12915	12555	37	3840	500	8970	10	1	7373490	932	-17.41	1.33	12	0.08	-726.00	9528.00	20150	20230209	-37.27	12310	20230728	2.68	20150	-37.27	20230209	12310	2.68	20230728	20150	-37.27	20230209	12310	2.68	20230728	1.60	N	290090	500	36 억		12508	N	N	0	N	00	N
87	20230817	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12570	-250	5	-1.95	66145430	5253	44.25	12630	12640	12540	16660	8980	12820	12591.93	0.17	0	25	13186	13002	12826	12642	12466	12915	12555	37	3840	500	8970	10	1	7373490	927	-17.31	1.32	12	0.07	-726.00	9528.00	20150	20230209	-37.62	12310	20230728	2.11	20150	-37.62	20230209	12310	2.11	20230728	20150	-37.62	20230209	12310	2.11	20230728	1.60	N	290090	500	36 억		12508	N	N	0	N	00	N
88	20230817	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12580	-240	5	-1.87	51321070	4075	34.32	12630	12640	12540	16660	8980	12820	12594.13	0.17	0	29	13186	13002	12826	12642	12466	12915	12555	37	3840	500	8970	10	1	7373490	928	-17.33	1.32	12	0.06	-726.00	9528.00	20150	20230209	-37.57	12310	20230728	2.19	20150	-37.57	20230209	12310	2.19	20230728	20150	-37.57	20230209	12310	2.19	20230728	1.60	N	290090	500	36 억		12508	N	N	0	N	00	N
89	20230817	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	-190	5	-1.48	20498280	1623	13.67	12630	12640	12610	16660	8980	12820	12629.87	0.17	0	-216	13186	13002	12826	12642	12466	12915	12555	37	3840	500	8970	10	1	7373490	931	-17.40	1.33	12	0.02	-726.00	9528.00	20150	20230209	-37.32	12310	20230728	2.60	20150	-37.32	20230209	12310	2.60	20230728	20150	-37.32	20230209	12310	2.60	20230728	1.60	N	290090	500	36 억		12508	N	N	0	N	00	N
90	20230816	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	-180	5	-1.38	152046210	11872	154.66	12850	13010	12650	16900	9100	13000	12807.13	0.18	0	-704	13193	13096	13003	12906	12813	13095	12905	37	3900	500	9100	10	1	7373490	945	-17.66	1.35	12	0.16	-726.00	9528.00	20150	20230209	-36.38	12310	20230728	4.14	20150	-36.38	20230209	12310	4.14	20230728	20150	-36.38	20230209	12310	4.14	20230728	1.62	N	290090	500	36 억		13212	N	N	0	N	00	N
91	20230816	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	-180	5	-1.38	145006810	11323	147.51	12850	13010	12650	16900	9100	13000	12806.39	0.18	0	-709	13193	13096	13003	12906	12813	13095	12905	37	3900	500	9100	10	1	7373490	945	-17.66	1.35	12	0.15	-726.00	9528.00	20150	20230209	-36.38	12310	20230728	4.14	20150	-36.38	20230209	12310	4.14	20230728	20150	-36.38	20230209	12310	4.14	20230728	1.62	N	290090	500	36 억		13212	N	N	0	N	00	N
92	20230816	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-200	5	-1.54	122352720	9568	124.65	12850	12980	12650	16900	9100	13000	12787.70	0.18	0	-519	13193	13096	13003	12906	12813	13095	12905	37	3900	500	9100	10	1	7373490	944	-17.63	1.34	12	0.13	-726.00	9528.00	20150	20230209	-36.48	12310	20230728	3.98	20150	-36.48	20230209	12310	3.98	20230728	20150	-36.48	20230209	12310	3.98	20230728	1.62	N	290090	500	36 억		13212	N	N	0	N	00	N
93	20230816	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12840	-160	5	-1.23	121072560	9468	123.35	12850	12980	12650	16900	9100	13000	12787.55	0.18	0	-519	13193	13096	13003	12906	12813	13095	12905	37	3900	500	9100	10	1	7373490	947	-17.69	1.35	12	0.13	-726.00	9528.00	20150	20230209	-36.28	12310	20230728	4.31	20150	-36.28	20230209	12310	4.31	20230728	20150	-36.28	20230209	12310	4.31	20230728	1.62	N	290090	500	36 억		13212	N	N	0	N	00	N
94	20230816	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-140	5	-1.08	114491160	8956	116.68	12850	12980	12650	16900	9100	13000	12783.74	0.18	0	-508	13193	13096	13003	12906	12813	13095	12905	37	3900	500	9100	10	1	7373490	948	-17.71	1.35	12	0.12	-726.00	9528.00	20150	20230209	-36.18	12310	20230728	4.47	20150	-36.18	20230209	12310	4.47	20230728	20150	-36.18	20230209	12310	4.47	20230728	1.62	N	290090	500	36 억		13212	N	N	0	N	00	N
95	20230816	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-210	5	-1.62	89722150	7017	91.41	12850	12980	12650	16900	9100	13000	12786.40	0.18	0	-191	13193	13096	13003	12906	12813	13095	12905	37	3900	500	9100	10	1	7373490	943	-17.62	1.34	12	0.10	-726.00	9528.00	20150	20230209	-36.53	12310	20230728	3.90	20150	-36.53	20230209	12310	3.90	20230728	20150	-36.53	20230209	12310	3.90	20230728	1.62	N	290090	500	36 억		13212	N	N	0	N	00	N
96	20230816	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-100	5	-0.77	38185530	2967	38.65	12850	12980	12650	16900	9100	13000	12870.08	0.18	0	-667	13193	13096	13003	12906	12813	13095	12905	37	3900	500	9100	10	1	7373490	951	-17.77	1.35	12	0.04	-726.00	9528.00	20150	20230209	-35.98	12310	20230728	4.79	20150	-35.98	20230209	12310	4.79	20230728	20150	-35.98	20230209	12310	4.79	20230728	1.62	N	290090	500	36 억		13212	N	N	0	N	00	N
97	20230816	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-140	5	-1.08	10422320	810	10.55	12850	12980	12830	16900	9100	13000	12867.06	0.18	0	-340	13193	13096	13003	12906	12813	13095	12905	37	3900	500	9100	10	1	7373490	948	-17.71	1.35	12	0.01	-726.00	9528.00	20150	20230209	-36.18	12310	20230728	4.47	20150	-36.18	20230209	12310	4.47	20230728	20150	-36.18	20230209	12310	4.47	20230728	1.62	N	290090	500	36 억		13212	N	N	0	N	00	N
98	20230814	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-100	5	-0.76	99499230	7675	93.65	13000	13100	12910	17030	9170	13100	12964.02	0.21	0	-2096	13426	13262	13046	12882	12666	13345	12965	37	3930	500	9170	10	1	7373490	959	-17.91	1.36	12	0.10	-726.00	9528.00	20150	20230209	-35.48	12310	20230728	5.61	20150	-35.48	20230209	12310	5.61	20230728	20150	-35.48	20230209	12310	5.61	20230728	1.62	N	290090	500	36 억		15308	N	N	0	N	00	N
99	20230814	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-160	5	-1.22	96951830	7479	91.26	13000	13100	12910	17030	9170	13100	12963.21	0.21	0	-2096	13426	13262	13046	12882	12666	13345	12965	37	3930	500	9170	10	1	7373490	954	-17.82	1.36	12	0.10	-726.00	9528.00	20150	20230209	-35.78	12310	20230728	5.12	20150	-35.78	20230209	12310	5.12	20230728	20150	-35.78	20230209	12310	5.12	20230728	1.62	N	290090	500	36 억		15308	N	N	0	N	00	N
100	20230814	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	-170	5	-1.30	70568190	5439	66.37	13000	13100	12910	17030	9170	13100	12974.48	0.21	0	-2139	13426	13262	13046	12882	12666	13345	12965	37	3930	500	9170	10	1	7373490	953	-17.81	1.36	12	0.07	-726.00	9528.00	20150	20230209	-35.83	12310	20230728	5.04	20150	-35.83	20230209	12310	5.04	20230728	20150	-35.83	20230209	12310	5.04	20230728	1.62	N	290090	500	36 억		15308	N	N	0	N	00	N
101	20230814	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	-190	5	-1.45	65096590	5016	61.21	13000	13100	12910	17030	9170	13100	12977.79	0.21	0	-1909	13426	13262	13046	12882	12666	13345	12965	37	3930	500	9170	10	1	7373490	952	-17.78	1.35	12	0.07	-726.00	9528.00	20150	20230209	-35.93	12310	20230728	4.87	20150	-35.93	20230209	12310	4.87	20230728	20150	-35.93	20230209	12310	4.87	20230728	1.62	N	290090	500	36 억		15308	N	N	0	N	00	N
102	20230814	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-160	5	-1.22	44377590	3414	41.66	13000	13100	12940	17030	9170	13100	12998.71	0.21	0	-1134	13426	13262	13046	12882	12666	13345	12965	37	3930	500	9170	10	1	7373490	954	-17.82	1.36	12	0.05	-726.00	9528.00	20150	20230209	-35.78	12310	20230728	5.12	20150	-35.78	20230209	12310	5.12	20230728	20150	-35.78	20230209	12310	5.12	20230728	1.62	N	290090	500	36 억		15308	N	N	0	N	00	N
103	20230814	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	-110	5	-0.84	32869990	2526	30.82	13000	13100	12980	17030	9170	13100	13012.66	0.21	0	-402	13426	13262	13046	12882	12666	13345	12965	37	3930	500	9170	10	1	7373490	958	-17.89	1.36	12	0.03	-726.00	9528.00	20150	20230209	-35.53	12310	20230728	5.52	20150	-35.53	20230209	12310	5.52	20230728	20150	-35.53	20230209	12310	5.52	20230728	1.62	N	290090	500	36 억		15308	N	N	0	N	00	N
104	20230814	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	-50	5	-0.38	11744370	902	11.01	13000	13100	12990	17030	9170	13100	13020.37	0.21	0	-179	13426	13262	13046	12882	12666	13345	12965	37	3930	500	9170	10	1	7373490	962	-17.98	1.37	12	0.01	-726.00	9528.00	20150	20230209	-35.24	12310	20230728	6.01	20150	-35.24	20230209	12310	6.01	20230728	20150	-35.24	20230209	12310	6.01	20230728	1.62	N	290090	500	36 억		15308	N	N	0	N	00	N
105	20230814	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	-110	5	-0.84	5173250	398	4.86	13000	13000	12990	17030	9170	13100	12998.12	0.21	0	0	13426	13262	13046	12882	12666	13345	12965	37	3930	500	9170	10	1	7373490	958	-17.89	1.36	12	0.01	-726.00	9528.00	20150	20230209	-35.53	12310	20230728	5.52	20150	-35.53	20230209	12310	5.52	20230728	20150	-35.53	20230209	12310	5.52	20230728	1.62	N	290090	500	36 억		15308	N	N	0	N	00	N
106	20230811	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	160	2	1.24	105708380	8104	39.63	12940	13210	12830	16820	9060	12940	13043.99	0.17	0	3225	13520	13230	13060	12770	12600	13145	12685	37	3880	500	9050	10	1	7373490	966	-18.04	1.37	12	0.11	-726.00	9528.00	20150	20230209	-34.99	12310	20230728	6.42	20150	-34.99	20230209	12310	6.42	20230728	20150	-34.99	20230209	12310	6.42	20230728	1.63	N	290090	500	36 억		12383	N	N	0	N	00	N
107	20230811	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	160	2	1.24	101306780	7768	37.99	12940	13210	12830	16820	9060	12940	13041.57	0.17	0	3140	13520	13230	13060	12770	12600	13145	12685	37	3880	500	9050	10	1	7373490	966	-18.04	1.37	12	0.11	-726.00	9528.00	20150	20230209	-34.99	12310	20230728	6.42	20150	-34.99	20230209	12310	6.42	20230728	20150	-34.99	20230209	12310	6.42	20230728	1.63	N	290090	500	36 억		12383	N	N	0	N	00	N
108	20230811	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	70	2	0.54	94750580	7267	35.54	12940	13210	12830	16820	9060	12940	13038.49	0.17	0	2906	13520	13230	13060	12770	12600	13145	12685	37	3880	500	9050	10	1	7373490	959	-17.92	1.37	12	0.10	-726.00	9528.00	20150	20230209	-35.43	12310	20230728	5.69	20150	-35.43	20230209	12310	5.69	20230728	20150	-35.43	20230209	12310	5.69	20230728	1.63	N	290090	500	36 억		12383	N	N	0	N	00	N
109	20230811	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	150	2	1.16	88789720	6810	33.30	12940	13210	12830	16820	9060	12940	13038.15	0.17	0	2883	13520	13230	13060	12770	12600	13145	12685	37	3880	500	9050	10	1	7373490	965	-18.03	1.37	12	0.09	-726.00	9528.00	20150	20230209	-35.04	12310	20230728	6.34	20150	-35.04	20230209	12310	6.34	20230728	20150	-35.04	20230209	12310	6.34	20230728	1.63	N	290090	500	36 억		12383	N	N	0	N	00	N
110	20230811	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	270	2	2.09	80878110	6207	30.35	12940	13210	12830	16820	9060	12940	13030.16	0.17	0	2559	13520	13230	13060	12770	12600	13145	12685	37	3880	500	9050	10	1	7373490	974	-18.20	1.39	12	0.08	-726.00	9528.00	20150	20230209	-34.44	12310	20230728	7.31	20150	-34.44	20230209	12310	7.31	20230728	20150	-34.44	20230209	12310	7.31	20230728	1.63	N	290090	500	36 억		12383	N	N	0	N	00	N
111	20230811	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	150	2	1.16	66146850	5089	24.89	12940	13140	12830	16820	9060	12940	12998.02	0.17	0	2309	13520	13230	13060	12770	12600	13145	12685	37	3880	500	9050	10	1	7373490	965	-18.03	1.37	12	0.07	-726.00	9528.00	20150	20230209	-35.04	12310	20230728	6.34	20150	-35.04	20230209	12310	6.34	20230728	20150	-35.04	20230209	12310	6.34	20230728	1.63	N	290090	500	36 억		12383	N	N	0	N	00	N
112	20230811	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	160	2	1.24	54195010	4175	20.42	12940	13100	12830	16820	9060	12940	12980.85	0.17	0	2187	13520	13230	13060	12770	12600	13145	12685	37	3880	500	9050	10	1	7373490	966	-18.04	1.37	12	0.06	-726.00	9528.00	20150	20230209	-34.99	12310	20230728	6.42	20150	-34.99	20230209	12310	6.42	20230728	20150	-34.99	20230209	12310	6.42	20230728	1.63	N	290090	500	36 억		12383	N	N	0	N	00	N
113	20230811	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	-70	5	-0.54	6046980	469	2.29	12940	12940	12830	16820	9060	12940	12893.25	0.17	0	-96	13520	13230	13060	12770	12600	13145	12685	37	3880	500	9050	10	1	7373490	949	-17.73	1.35	12	0.01	-726.00	9528.00	20150	20230209	-36.13	12310	20230728	4.55	20150	-36.13	20230209	12310	4.55	20230728	20150	-36.13	20230209	12310	4.55	20230728	1.63	N	290090	500	36 억		12383	N	N	0	N	00	N
114	20230810	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-360	5	-2.71	265032610	20419	740.36	13150	13350	12890	17290	9310	13300	12979.74	0.18	0	-8262	13480	13390	13310	13220	13140	13350	13180	37	3990	500	9310	10	1	7373490	954	-17.82	1.36	12	0.28	-726.00	9528.00	20150	20230209	-35.78	12310	20230728	5.12	20150	-35.78	20230209	12310	5.12	20230728	20150	-35.78	20230209	12310	5.12	20230728	1.61	N	290090	500	36 억		13593	N	N	0	N	00	N
115	20230810	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12960	-340	5	-2.56	258898320	19945	723.17	13150	13350	12890	17290	9310	13300	12980.61	0.18	0	-8139	13480	13390	13310	13220	13140	13350	13180	37	3990	500	9310	10	1	7373490	956	-17.85	1.36	12	0.27	-726.00	9528.00	20150	20230209	-35.68	12310	20230728	5.28	20150	-35.68	20230209	12310	5.28	20230728	20150	-35.68	20230209	12310	5.28	20230728	1.61	N	290090	500	36 억		13593	N	N	0	N	00	N
116	20230810	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	-220	5	-1.65	226838250	17468	633.36	13150	13350	12890	17290	9310	13300	12985.93	0.18	0	-8191	13480	13390	13310	13220	13140	13350	13180	37	3990	500	9310	10	1	7373490	964	-18.02	1.37	12	0.24	-726.00	9528.00	20150	20230209	-35.09	12310	20230728	6.26	20150	-35.09	20230209	12310	6.26	20230728	20150	-35.09	20230209	12310	6.26	20230728	1.61	N	290090	500	36 억		13593	N	N	0	N	00	N
117	20230810	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	-310	5	-2.33	216016930	16635	603.15	13150	13350	12890	17290	9310	13300	12985.69	0.18	0	-8377	13480	13390	13310	13220	13140	13350	13180	37	3990	500	9310	10	1	7373490	958	-17.89	1.36	12	0.23	-726.00	9528.00	20150	20230209	-35.53	12310	20230728	5.52	20150	-35.53	20230209	12310	5.52	20230728	20150	-35.53	20230209	12310	5.52	20230728	1.61	N	290090	500	36 억		13593	N	N	0	N	00	N
118	20230810	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	-390	5	-2.93	161572560	12417	450.22	13150	13350	12910	17290	9310	13300	13012.21	0.18	0	-6097	13480	13390	13310	13220	13140	13350	13180	37	3990	500	9310	10	1	7373490	952	-17.78	1.35	12	0.17	-726.00	9528.00	20150	20230209	-35.93	12310	20230728	4.87	20150	-35.93	20230209	12310	4.87	20230728	20150	-35.93	20230209	12310	4.87	20230728	1.61	N	290090	500	36 억		13593	N	N	0	N	00	N
119	20230810	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	-370	5	-2.78	126647370	9714	352.21	13150	13350	12910	17290	9310	13300	13037.61	0.18	0	-3991	13480	13390	13310	13220	13140	13350	13180	37	3990	500	9310	10	1	7373490	953	-17.81	1.36	12	0.13	-726.00	9528.00	20150	20230209	-35.83	12310	20230728	5.04	20150	-35.83	20230209	12310	5.04	20230728	20150	-35.83	20230209	12310	5.04	20230728	1.61	N	290090	500	36 억		13593	N	N	0	N	00	N
120	20230810	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-150	5	-1.13	35316810	2682	97.24	13150	13350	13150	17290	9310	13300	13168.09	0.18	0	-669	13480	13390	13310	13220	13140	13350	13180	37	3990	500	9310	10	1	7373490	970	-18.11	1.38	12	0.04	-726.00	9528.00	20150	20230209	-34.74	12310	20230728	6.82	20150	-34.74	20230209	12310	6.82	20230728	20150	-34.74	20230209	12310	6.82	20230728	1.61	N	290090	500	36 억		13593	N	N	0	N	00	N
121	20230810	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-150	5	-1.13	12716050	967	35.06	13150	13150	13150	17290	9310	13300	13150.00	0.18	0	0	13480	13390	13310	13220	13140	13350	13180	37	3990	500	9310	10	1	7373490	970	-18.11	1.38	12	0.01	-726.00	9528.00	20150	20230209	-34.74	12310	20230728	6.82	20150	-34.74	20230209	12310	6.82	20230728	20150	-34.74	20230209	12310	6.82	20230728	1.61	N	290090	500	36 억		13593	N	N	0	N	00	N
122	20230809	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	-50	5	-0.37	35677860	2681	31.23	13400	13400	13230	17350	9350	13350	13308.19	0.18	0	110	13536	13442	13346	13252	13156	13395	13205	37	4000	500	9340	10	1	7373490	981	-18.32	1.40	12	0.04	-726.00	9528.00	20150	20230209	-34.00	12310	20230728	8.04	20150	-34.00	20230209	12310	8.04	20230728	20150	-34.00	20230209	12310	8.04	20230728	1.63	N	290090	500	36 억		13483	N	N	0	N	00	N
123	20230809	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13370	20	2	0.15	31217490	2346	27.33	13400	13400	13230	17350	9350	13350	13306.69	0.18	0	111	13536	13442	13346	13252	13156	13395	13205	37	4000	500	9340	10	1	7373490	986	-18.42	1.40	12	0.03	-726.00	9528.00	20150	20230209	-33.65	12310	20230728	8.61	20150	-33.65	20230209	12310	8.61	20230728	20150	-33.65	20230209	12310	8.61	20230728	1.63	N	290090	500	36 억		13483	N	N	0	N	00	N
124	20230809	140920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13370	20	2	0.15	16866810	1267	14.76	13400	13400	13230	17350	9350	13350	13312.40	0.18	0	10	13536	13442	13346	13252	13156	13395	13205	37	4000	500	9340	10	1	7373490	986	-18.42	1.40	12	0.02	-726.00	9528.00	20150	20230209	-33.65	12310	20230728	8.61	20150	-33.65	20230209	12310	8.61	20230728	20150	-33.65	20230209	12310	8.61	20230728	1.63	N	290090	500	36 억		13483	N	N	0	N	00	N
125	20230809	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13360	10	2	0.07	12495190	940	10.95	13400	13400	13230	17350	9350	13350	13292.76	0.18	0	10	13536	13442	13346	13252	13156	13395	13205	37	4000	500	9340	10	1	7373490	985	-18.40	1.40	12	0.01	-726.00	9528.00	20150	20230209	-33.70	12310	20230728	8.53	20150	-33.70	20230209	12310	8.53	20230728	20150	-33.70	20230209	12310	8.53	20230728	1.63	N	290090	500	36 억		13483	N	N	0	N	00	N
126	20230809	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	0	3	0.00	8296030	625	7.28	13400	13400	13230	17350	9350	13350	13273.65	0.18	0	10	13536	13442	13346	13252	13156	13395	13205	37	4000	500	9340	10	1	7373490	984	-18.39	1.40	12	0.01	-726.00	9528.00	20150	20230209	-33.75	12310	20230728	8.45	20150	-33.75	20230209	12310	8.45	20230728	20150	-33.75	20230209	12310	8.45	20230728	1.63	N	290090	500	36 억		13483	N	N	0	N	00	N
127	20230809	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13290	-60	5	-0.45	5000810	377	4.39	13400	13400	13230	17350	9350	13350	13264.75	0.18	0	10	13536	13442	13346	13252	13156	13395	13205	37	4000	500	9340	10	1	7373490	980	-18.31	1.39	12	0.01	-726.00	9528.00	20150	20230209	-34.04	12310	20230728	7.96	20150	-34.04	20230209	12310	7.96	20230728	20150	-34.04	20230209	12310	7.96	20230728	1.63	N	290090	500	36 억		13483	N	N	0	N	00	N
128	20230809	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	-110	5	-0.82	3923910	296	3.45	13400	13400	13230	17350	9350	13350	13256.45	0.18	0	16	13536	13442	13346	13252	13156	13395	13205	37	4000	500	9340	10	1	7373490	976	-18.24	1.39	12	0.00	-726.00	9528.00	20150	20230209	-34.29	12310	20230728	7.55	20150	-34.29	20230209	12310	7.55	20230728	20150	-34.29	20230209	12310	7.55	20230728	1.63	N	290090	500	36 억		13483	N	N	0	N	00	N
129	20230809	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	50	2	0.37	268000	20	0.23	13400	13400	13400	17350	9350	13350	13400.00	0.18	0	0	13536	13442	13346	13252	13156	13395	13205	37	4000	500	9340	10	1	7373490	988	-18.46	1.41	12	0.00	-726.00	9528.00	20150	20230209	-33.50	12310	20230728	8.85	20150	-33.50	20230209	12310	8.85	20230728	20150	-33.50	20230209	12310	8.85	20230728	1.63	N	290090	500	36 억		13483	N	N	0	N	00	N
130	20230808	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	-150	5	-1.11	114270890	8575	151.93	13400	13440	13250	17550	9450	13500	13326.05	0.20	0	-1161	13913	13706	13493	13286	13073	13810	13390	37	4050	500	9450	10	1	7373490	984	-18.39	1.40	12	0.12	-726.00	9528.00	20200	20220805	-33.91	12310	20230728	8.45	20150	-33.75	20230209	12310	8.45	20230728	20150	-33.75	20230209	12310	8.45	20230728	1.64	N	290090	500	36 억		14548	N	N	0	N	00	N
131	20230808	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13270	-230	5	-1.70	111850390	8393	148.71	13400	13440	13250	17550	9450	13500	13326.63	0.20	0	-1057	13913	13706	13493	13286	13073	13810	13390	37	4050	500	9450	10	1	7373490	978	-18.28	1.39	12	0.11	-726.00	9528.00	20200	20220805	-34.31	12310	20230728	7.80	20150	-34.14	20230209	12310	7.80	20230728	20150	-34.14	20230209	12310	7.80	20230728	1.64	N	290090	500	36 억		14548	N	N	0	N	00	N
132	20230808	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13270	-230	5	-1.70	84726690	6349	112.49	13400	13440	13250	17550	9450	13500	13344.89	0.20	0	-1256	13913	13706	13493	13286	13073	13810	13390	37	4050	500	9450	10	1	7373490	978	-18.28	1.39	12	0.09	-726.00	9528.00	20200	20220805	-34.31	12310	20230728	7.80	20150	-34.14	20230209	12310	7.80	20230728	20150	-34.14	20230209	12310	7.80	20230728	1.64	N	290090	500	36 억		14548	N	N	0	N	00	N
133	20230808	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	-150	5	-1.11	79762340	5975	105.86	13400	13440	13270	17550	9450	13500	13349.35	0.20	0	-1199	13913	13706	13493	13286	13073	13810	13390	37	4050	500	9450	10	1	7373490	984	-18.39	1.40	12	0.08	-726.00	9528.00	20200	20220805	-33.91	12310	20230728	8.45	20150	-33.75	20230209	12310	8.45	20230728	20150	-33.75	20230209	12310	8.45	20230728	1.64	N	290090	500	36 억		14548	N	N	0	N	00	N
134	20230808	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	-200	5	-1.48	74595760	5587	98.99	13400	13440	13290	17550	9450	13500	13351.67	0.20	0	-1120	13913	13706	13493	13286	13073	13810	13390	37	4050	500	9450	10	1	7373490	981	-18.32	1.40	12	0.08	-726.00	9528.00	20200	20220805	-34.16	12310	20230728	8.04	20150	-34.00	20230209	12310	8.04	20230728	20150	-34.00	20230209	12310	8.04	20230728	1.64	N	290090	500	36 억		14548	N	N	0	N	00	N
135	20230808	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	-120	5	-0.89	38508970	2877	50.97	13400	13440	13310	17550	9450	13500	13385.11	0.20	0	-329	13913	13706	13493	13286	13073	13810	13390	37	4050	500	9450	10	1	7373490	987	-18.43	1.40	12	0.04	-726.00	9528.00	20200	20220805	-33.76	12310	20230728	8.69	20150	-33.60	20230209	12310	8.69	20230728	20150	-33.60	20230209	12310	8.69	20230728	1.64	N	290090	500	36 억		14548	N	N	0	N	00	N
136	20230808	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	-100	5	-0.74	34657600	2589	45.87	13400	13440	13310	17550	9450	13500	13386.48	0.20	0	-166	13913	13706	13493	13286	13073	13810	13390	37	4050	500	9450	10	1	7373490	988	-18.46	1.41	12	0.04	-726.00	9528.00	20200	20220805	-33.66	12310	20230728	8.85	20150	-33.50	20230209	12310	8.85	20230728	20150	-33.50	20230209	12310	8.85	20230728	1.64	N	290090	500	36 억		14548	N	N	0	N	00	N
137	20230808	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	-100	5	-0.74	6460200	482	8.54	13400	13430	13400	17550	9450	13500	13402.90	0.20	0	50	13913	13706	13493	13286	13073	13810	13390	37	4050	500	9450	10	1	7373490	988	-18.46	1.41	12	0.01	-726.00	9528.00	20200	20220805	-33.66	12310	20230728	8.85	20150	-33.50	20230209	12310	8.85	20230728	20150	-33.50	20230209	12310	8.85	20230728	1.64	N	290090	500	36 억		14548	N	N	0	N	00	N
138	20230807	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	30	2	0.22	75760870	5614	234.90	13280	13700	13280	17510	9430	13470	13494.99	0.18	0	1418	13736	13602	13356	13222	12976	13670	13290	37	4040	500	9420	10	1	7373490	995	-18.60	1.42	12	0.08	-726.00	9528.00	20200	20220805	-33.17	12310	20230728	9.67	20150	-33.00	20230209	12310	9.67	20230728	20150	-33.00	20230209	12310	9.67	20230728	1.64	N	290090	500	36 억		13130	N	N	0	N	00	N
139	20230807	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	20	2	0.15	72927130	5404	226.11	13280	13700	13280	17510	9430	13470	13495.03	0.18	0	1367	13736	13602	13356	13222	12976	13670	13290	37	4040	500	9420	10	1	7373490	995	-18.58	1.42	12	0.07	-726.00	9528.00	20200	20220805	-33.22	12310	20230728	9.59	20150	-33.05	20230209	12310	9.59	20230728	20150	-33.05	20230209	12310	9.59	20230728	1.64	N	290090	500	36 억		13130	N	N	0	N	00	N
140	20230807	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13460	-10	5	-0.07	68544020	5079	212.51	13280	13700	13280	17510	9430	13470	13495.57	0.18	0	1342	13736	13602	13356	13222	12976	13670	13290	37	4040	500	9420	10	1	7373490	992	-18.54	1.41	12	0.07	-726.00	9528.00	20200	20220805	-33.37	12310	20230728	9.34	20150	-33.20	20230209	12310	9.34	20230728	20150	-33.20	20230209	12310	9.34	20230728	1.64	N	290090	500	36 억		13130	N	N	0	N	00	N
141	20230807	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13590	120	2	0.89	57892160	4290	179.50	13280	13700	13280	17510	9430	13470	13494.68	0.18	0	1338	13736	13602	13356	13222	12976	13670	13290	37	4040	500	9420	10	1	7373490	1002	-18.72	1.43	12	0.06	-726.00	9528.00	20200	20220805	-32.72	12310	20230728	10.40	20150	-32.56	20230209	12310	10.40	20230728	20150	-32.56	20230209	12310	10.40	20230728	1.64	N	290090	500	36 억		13130	N	N	0	N	00	N
142	20230807	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13640	170	2	1.26	47345700	3515	147.07	13280	13700	13280	17510	9430	13470	13469.62	0.18	0	1353	13736	13602	13356	13222	12976	13670	13290	37	4040	500	9420	10	1	7373490	1006	-18.79	1.43	12	0.05	-726.00	9528.00	20200	20220805	-32.48	12310	20230728	10.80	20150	-32.31	20230209	12310	10.80	20230728	20150	-32.31	20230209	12310	10.80	20230728	1.64	N	290090	500	36 억		13130	N	N	0	N	00	N
143	20230807	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13460	-10	5	-0.07	19119690	1431	59.87	13280	13550	13280	17510	9430	13470	13361.07	0.18	0	-197	13736	13602	13356	13222	12976	13670	13290	37	4040	500	9420	10	1	7373490	992	-18.54	1.41	12	0.02	-726.00	9528.00	20200	20220805	-33.37	12310	20230728	9.34	20150	-33.20	20230209	12310	9.34	20230728	20150	-33.20	20230209	12310	9.34	20230728	1.64	N	290090	500	36 억		13130	N	N	0	N	00	N
144	20230807	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13460	-10	5	-0.07	17091520	1280	53.56	13280	13550	13280	17510	9430	13470	13352.75	0.18	0	-197	13736	13602	13356	13222	12976	13670	13290	37	4040	500	9420	10	1	7373490	992	-18.54	1.41	12	0.02	-726.00	9528.00	20200	20220805	-33.37	12310	20230728	9.34	20150	-33.20	20230209	12310	9.34	20230728	20150	-33.20	20230209	12310	9.34	20230728	1.64	N	290090	500	36 억		13130	N	N	0	N	00	N
145	20230807	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	-190	5	-1.41	8525930	642	26.86	13280	13290	13280	17510	9430	13470	13280.26	0.18	0	10	13736	13602	13356	13222	12976	13670	13290	37	4040	500	9420	10	1	7373490	979	-18.29	1.39	12	0.01	-726.00	9528.00	20200	20220805	-34.26	12310	20230728	7.88	20150	-34.09	20230209	12310	7.88	20230728	20150	-34.09	20230209	12310	7.88	20230728	1.64	N	290090	500	36 억		13130	N	N	0	N	00	N
146	20230804	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13470	280	2	2.12	30827300	2330	28.36	13290	13490	13110	17140	9240	13190	13229.26	0.18	0	-271	13630	13410	13300	13080	12970	13355	13025	37	3950	500	9230	10	1	7373490	993	-18.55	1.41	12	0.03	-726.00	9528.00	20200	20220805	-33.32	12310	20230728	9.42	20150	-33.15	20230209	12310	9.42	20230728	20200	-33.32	20220805	12310	9.42	20230728	1.63	N	290090	500	36 억		13401	N	N	0	N	00	N
147	20230804	150911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	190	2	1.44	26597410	2015	24.53	13290	13380	13110	17140	9240	13190	13199.71	0.18	0	-315	13630	13410	13300	13080	12970	13355	13025	37	3950	500	9230	10	1	7373490	987	-18.43	1.40	12	0.03	-726.00	9528.00	20200	20220805	-33.76	12310	20230728	8.69	20150	-33.60	20230209	12310	8.69	20230728	20200	-33.76	20220805	12310	8.69	20230728	1.63	N	290090	500	36 억		13401	N	N	0	N	00	N
148	20230804	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	-10	5	-0.08	23061640	1749	21.29	13290	13300	13110	17140	9240	13190	13185.61	0.18	0	-232	13630	13410	13300	13080	12970	13355	13025	37	3950	500	9230	10	1	7373490	972	-18.15	1.38	12	0.02	-726.00	9528.00	20200	20220805	-34.75	12310	20230728	7.07	20150	-34.59	20230209	12310	7.07	20230728	20200	-34.75	20220805	12310	7.07	20230728	1.63	N	290090	500	36 억		13401	N	N	0	N	00	N
149	20230804	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	30	2	0.23	21690560	1645	20.02	13290	13300	13110	17140	9240	13190	13185.75	0.18	0	-243	13630	13410	13300	13080	12970	13355	13025	37	3950	500	9230	10	1	7373490	975	-18.21	1.39	12	0.02	-726.00	9528.00	20200	20220805	-34.55	12310	20230728	7.39	20150	-34.39	20230209	12310	7.39	20230728	20200	-34.55	20220805	12310	7.39	20230728	1.63	N	290090	500	36 억		13401	N	N	0	N	00	N
150	20230804	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	40	2	0.30	16594990	1259	15.33	13290	13300	13110	17140	9240	13190	13181.09	0.18	0	-328	13630	13410	13300	13080	12970	13355	13025	37	3950	500	9230	10	1	7373490	976	-18.22	1.39	12	0.02	-726.00	9528.00	20200	20220805	-34.50	12310	20230728	7.47	20150	-34.34	20230209	12310	7.47	20230728	20200	-34.50	20220805	12310	7.47	20230728	1.63	N	290090	500	36 억		13401	N	N	0	N	00	N
151	20230804	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	30	2	0.23	12991790	986	12.00	13290	13300	13110	17140	9240	13190	13176.26	0.18	0	-328	13630	13410	13300	13080	12970	13355	13025	37	3950	500	9230	10	1	7373490	975	-18.21	1.39	12	0.01	-726.00	9528.00	20200	20220805	-34.55	12310	20230728	7.39	20150	-34.39	20230209	12310	7.39	20230728	20200	-34.55	20220805	12310	7.39	20230728	1.63	N	290090	500	36 억		13401	N	N	0	N	00	N
152	20230804	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	-20	5	-0.15	4287710	325	3.96	13290	13300	13110	17140	9240	13190	13192.95	0.18	0	-48	13630	13410	13300	13080	12970	13355	13025	37	3950	500	9230	10	1	7373490	971	-18.14	1.38	12	0.00	-726.00	9528.00	20200	20220805	-34.80	12310	20230728	6.99	20150	-34.64	20230209	12310	6.99	20230728	20200	-34.80	20220805	12310	6.99	20230728	1.63	N	290090	500	36 억		13401	N	N	0	N	00	N
153	20230804	090900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	110	2	0.83	119650	9	0.11	13290	13300	13290	17140	9240	13190	13294.44	0.18	0	0	13630	13410	13300	13080	12970	13355	13025	37	3950	500	9230	10	1	7373490	981	-18.32	1.40	12	0.00	-726.00	9528.00	20200	20220805	-34.16	12310	20230728	8.04	20150	-34.00	20230209	12310	8.04	20230728	20200	-34.16	20220805	12310	8.04	20230728	1.63	N	290090	500	36 억		13401	N	N	0	N	00	N
154	20230803	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	-310	5	-2.30	109010900	8214	62.03	13400	13520	13190	17550	9450	13500	13271.35	0.20	0	-1606	14500	14000	13650	13150	12800	13825	12975	37	4050	500	9450	10	1	7373490	973	-18.17	1.38	12	0.11	-726.00	9528.00	20200	20220805	-34.70	12310	20230728	7.15	20150	-34.54	20230209	12310	7.15	20230728	20200	-34.70	20220805	12310	7.15	20230728	1.62	N	290090	500	36 억		14935	N	N	0	N	00	N
155	20230803	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	-290	5	-2.15	103005330	7759	58.59	13400	13520	13200	17550	9450	13500	13275.59	0.20	0	-1572	14500	14000	13650	13150	12800	13825	12975	37	4050	500	9450	10	1	7373490	974	-18.20	1.39	12	0.11	-726.00	9528.00	20200	20220805	-34.60	12310	20230728	7.31	20150	-34.44	20230209	12310	7.31	20230728	20200	-34.60	20220805	12310	7.31	20230728	1.62	N	290090	500	36 억		14935	N	N	0	N	00	N
156	20230803	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	-280	5	-2.07	91842030	6914	52.21	13400	13520	13200	17550	9450	13500	13283.49	0.20	0	-1656	14500	14000	13650	13150	12800	13825	12975	37	4050	500	9450	10	1	7373490	975	-18.21	1.39	12	0.09	-726.00	9528.00	20200	20220805	-34.55	12310	20230728	7.39	20150	-34.39	20230209	12310	7.39	20230728	20200	-34.55	20220805	12310	7.39	20230728	1.62	N	290090	500	36 억		14935	N	N	0	N	00	N
157	20230803	130903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	-250	5	-1.85	80729950	6074	45.87	13400	13520	13200	17550	9450	13500	13291.07	0.20	0	-1655	14500	14000	13650	13150	12800	13825	12975	37	4050	500	9450	10	1	7373490	977	-18.25	1.39	12	0.08	-726.00	9528.00	20200	20220805	-34.41	12310	20230728	7.64	20150	-34.24	20230209	12310	7.64	20230728	20200	-34.41	20220805	12310	7.64	20230728	1.62	N	290090	500	36 억		14935	N	N	0	N	00	N
158	20230803	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	-250	5	-1.85	61242840	4600	34.74	13400	13520	13210	17550	9450	13500	13313.66	0.20	0	-1703	14500	14000	13650	13150	12800	13825	12975	37	4050	500	9450	10	1	7373490	977	-18.25	1.39	12	0.06	-726.00	9528.00	20200	20220805	-34.41	12310	20230728	7.64	20150	-34.24	20230209	12310	7.64	20230728	20200	-34.41	20220805	12310	7.64	20230728	1.62	N	290090	500	36 억		14935	N	N	0	N	00	N
159	20230803	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	-290	5	-2.15	55173350	4143	31.28	13400	13520	13210	17550	9450	13500	13317.25	0.20	0	-1665	14500	14000	13650	13150	12800	13825	12975	37	4050	500	9450	10	1	7373490	974	-18.20	1.39	12	0.06	-726.00	9528.00	20200	20220805	-34.60	12310	20230728	7.31	20150	-34.44	20230209	12310	7.31	20230728	20200	-34.60	20220805	12310	7.31	20230728	1.62	N	290090	500	36 억		14935	N	N	0	N	00	N
160	20230803	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13360	-140	5	-1.04	42591380	3195	24.13	13400	13520	13240	17550	9450	13500	13330.64	0.20	0	-898	14500	14000	13650	13150	12800	13825	12975	37	4050	500	9450	10	1	7373490	985	-18.40	1.40	12	0.04	-726.00	9528.00	20200	20220805	-33.86	12310	20230728	8.53	20150	-33.70	20230209	12310	8.53	20230728	20200	-33.86	20220805	12310	8.53	20230728	1.62	N	290090	500	36 억		14935	N	N	0	N	00	N
161	20230803	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	-90	5	-0.67	16854860	1261	9.52	13400	13420	13340	17550	9450	13500	13366.26	0.20	0	-556	14500	14000	13650	13150	12800	13825	12975	37	4050	500	9450	10	1	7373490	989	-18.47	1.41	12	0.02	-726.00	9528.00	20200	20220805	-33.61	12310	20230728	8.94	20150	-33.45	20230209	12310	8.94	20230728	20200	-33.61	20220805	12310	8.94	20230728	1.62	N	290090	500	36 억		14935	N	N	0	N	00	N
162	20230802	160903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-550	5	-3.91	181132140	13240	48.67	14050	14150	13300	18260	9840	14050	13680.68	0.24	0	-3459	14676	14362	13936	13622	13196	14520	13780	37	4210	500	9830	10	1	7373490	995	-18.60	1.42	12	0.18	-726.00	9528.00	20200	20220805	-33.17	12310	20230728	9.67	20150	-33.00	20230209	12310	9.67	20230728	20200	-33.17	20220805	12310	9.67	20230728	1.64	N	290090	500	36 억		17629	N	N	0	N	00	N
163	20230802	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13440	-610	5	-4.34	173842250	12700	46.68	14050	14150	13300	18260	9840	14050	13688.37	0.24	0	-3475	14676	14362	13936	13622	13196	14520	13780	37	4210	500	9830	10	1	7373490	991	-18.51	1.41	12	0.17	-726.00	9528.00	20200	20220805	-33.47	12310	20230728	9.18	20150	-33.30	20230209	12310	9.18	20230728	20200	-33.47	20220805	12310	9.18	20230728	1.64	N	290090	500	36 억		17629	N	N	0	N	00	N
164	20230802	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	-720	5	-5.12	153480110	11180	41.10	14050	14150	13300	18260	9840	14050	13728.10	0.24	0	-2980	14676	14362	13936	13622	13196	14520	13780	37	4210	500	9830	10	1	7373490	983	-18.36	1.40	12	0.15	-726.00	9528.00	20200	20220805	-34.01	12310	20230728	8.29	20150	-33.85	20230209	12310	8.29	20230728	20200	-34.01	20220805	12310	8.29	20230728	1.64	N	290090	500	36 억		17629	N	N	0	N	00	N
165	20230802	130857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13580	-470	5	-3.35	121770950	8827	32.45	14050	14150	13510	18260	9840	14050	13795.28	0.24	0	-2155	14676	14362	13936	13622	13196	14520	13780	37	4210	500	9830	10	1	7373490	1001	-18.71	1.43	12	0.12	-726.00	9528.00	20200	20220805	-32.77	12310	20230728	10.32	20150	-32.61	20230209	12310	10.32	20230728	20200	-32.77	20220805	12310	10.32	20230728	1.64	N	290090	500	36 억		17629	N	N	0	N	00	N
166	20230802	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13740	-310	5	-2.21	90714020	6545	24.06	14050	14150	13710	18260	9840	14050	13860.05	0.24	0	-2446	14676	14362	13936	13622	13196	14520	13780	37	4210	500	9830	10	1	7373490	1013	-18.93	1.44	12	0.09	-726.00	9528.00	20200	20220805	-31.98	12310	20230728	11.62	20150	-31.81	20230209	12310	11.62	20230728	20200	-31.98	20220805	12310	11.62	20230728	1.64	N	290090	500	36 억		17629	N	N	0	N	00	N
167	20230802	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	-300	5	-2.14	71868810	5173	19.01	14050	14150	13750	18260	9840	14050	13893.06	0.24	0	-1672	14676	14362	13936	13622	13196	14520	13780	37	4210	500	9830	10	1	7373490	1014	-18.94	1.44	12	0.07	-726.00	9528.00	20200	20220805	-31.93	12310	20230728	11.70	20150	-31.76	20230209	12310	11.70	20230728	20200	-31.93	20220805	12310	11.70	20230728	1.64	N	290090	500	36 억		17629	N	N	0	N	00	N
168	20230802	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13960	-90	5	-0.64	34889830	2496	9.17	14050	14150	13860	18260	9840	14050	13978.30	0.24	0	-407	14676	14362	13936	13622	13196	14520	13780	37	4210	500	9830	10	1	7373490	1029	-19.23	1.47	12	0.03	-726.00	9528.00	20200	20220805	-30.89	12310	20230728	13.40	20150	-30.72	20230209	12310	13.40	20230728	20200	-30.89	20220805	12310	13.40	20230728	1.64	N	290090	500	36 억		17629	N	N	0	N	00	N
169	20230802	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13980	-70	5	-0.50	16768350	1194	4.39	14050	14150	13980	18260	9840	14050	14043.84	0.24	0	-95	14676	14362	13936	13622	13196	14520	13780	37	4210	500	9830	10	1	7373490	1031	-19.26	1.47	12	0.02	-726.00	9528.00	20200	20220805	-30.79	12310	20230728	13.57	20150	-30.62	20230209	12310	13.57	20230728	20200	-30.79	20220805	12310	13.57	20230728	1.64	N	290090	500	36 억		17629	N	N	0	N	00	N
170	20230801	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14050	640	2	4.77	378845390	27113	209.11	13930	14250	13510	17430	9390	13410	13972.83	0.20	0	3227	13743	13576	13283	13116	12823	13660	13200	37	4020	500	9380	10	1	7373490	1036	-19.35	1.47	12	0.37	-726.00	9528.00	20200	20220805	-30.45	12310	20230728	14.13	20150	-30.27	20230209	12310	14.13	20230728	20200	-30.45	20220805	12310	14.13	20230728	1.64	N	290090	500	36 억		14401	N	N	0	N	00	N
171	20230801	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13950	540	2	4.03	353800070	25325	195.32	13930	14250	13510	17430	9390	13410	13970.39	0.20	0	2894	13743	13576	13283	13116	12823	13660	13200	37	4020	500	9380	10	1	7373490	1029	-19.21	1.46	12	0.34	-726.00	9528.00	20200	20220805	-30.94	12310	20230728	13.32	20150	-30.77	20230209	12310	13.32	20230728	20200	-30.94	20220805	12310	13.32	20230728	1.64	N	290090	500	36 억		14401	N	N	0	N	00	N
172	20230801	140906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14030	620	2	4.62	326118070	23349	180.08	13930	14250	13510	17430	9390	13410	13967.11	0.20	0	2604	13743	13576	13283	13116	12823	13660	13200	37	4020	500	9380	10	1	7373490	1035	-19.33	1.47	12	0.32	-726.00	9528.00	20200	20220805	-30.54	12310	20230728	13.97	20150	-30.37	20230209	12310	13.97	20230728	20200	-30.54	20220805	12310	13.97	20230728	1.64	N	290090	500	36 억		14401	N	N	0	N	00	N
173	20230801	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14180	770	2	5.74	293879740	21063	162.45	13930	14250	13510	17430	9390	13410	13952.42	0.20	0	2590	13743	13576	13283	13116	12823	13660	13200	37	4020	500	9380	10	1	7373490	1046	-19.53	1.49	12	0.29	-726.00	9528.00	20200	20220805	-29.80	12310	20230728	15.19	20150	-29.63	20230209	12310	15.19	20230728	20200	-29.80	20220805	12310	15.19	20230728	1.64	N	290090	500	36 억		14401	N	N	0	N	00	N
174	20230801	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14060	650	2	4.85	241947240	17398	134.18	13930	14200	13510	17430	9390	13410	13906.61	0.20	0	2320	13743	13576	13283	13116	12823	13660	13200	37	4020	500	9380	10	1	7373490	1037	-19.37	1.48	12	0.24	-726.00	9528.00	20200	20220805	-30.40	12310	20230728	14.22	20150	-30.22	20230209	12310	14.22	20230728	20200	-30.40	20220805	12310	14.22	20230728	1.64	N	290090	500	36 억		14401	N	N	0	N	00	N
175	20230801	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	590	2	4.40	219846140	15819	122.00	13930	14200	13510	17430	9390	13410	13897.60	0.20	0	1915	13743	13576	13283	13116	12823	13660	13200	37	4020	500	9380	10	1	7373490	1032	-19.28	1.47	12	0.21	-726.00	9528.00	20200	20220805	-30.69	12310	20230728	13.73	20150	-30.52	20230209	12310	13.73	20230728	20200	-30.69	20220805	12310	13.73	20230728	1.64	N	290090	500	36 억		14401	N	N	0	N	00	N
176	20230801	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13820	410	2	3.06	132013880	9569	73.80	13930	13930	13510	17430	9390	13410	13796.00	0.20	0	-952	13743	13576	13283	13116	12823	13660	13200	37	4020	500	9380	10	1	7373490	1019	-19.04	1.45	12	0.13	-726.00	9528.00	20200	20220805	-31.58	12310	20230728	12.27	20150	-31.41	20230209	12310	12.27	20230728	20200	-31.58	20220805	12310	12.27	20230728	1.64	N	290090	500	36 억		14401	N	N	0	N	00	N
177	20230801	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13630	220	2	1.64	75474970	5478	42.25	13930	13930	13510	17430	9390	13410	13777.83	0.20	0	-1277	13743	13576	13283	13116	12823	13660	13200	37	4020	500	9380	10	1	7373490	1005	-18.77	1.43	12	0.07	-726.00	9528.00	20200	20220805	-32.52	12310	20230728	10.72	20150	-32.36	20230209	12310	10.72	20230728	20200	-32.52	20220805	12310	10.72	20230728	1.64	N	290090	500	36 억		14401	N	N	0	N	00	N