KissMeData/060850/price/prices-20230801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8500	-100	5	-1.16	246733640	28524	187.13	8600	8850	8470	11180	6020	8600	8650.04	12.80	1869	8706	8652	8586	8532	8466	8680	8560	41	2580	500	6360	10	1	8131000	691	9.68	1.54	12	0.35	878.00	5507.00	12480	20230209	-31.89	7300	20221013	16.44	12480	-31.89	20230209	7360	15.49	20230726	12480	-31.89	20230209	7300	16.44	20221013	0.73	N	060850	500	40 억	1040406	N	N	N	N
3	20230831	150731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8550	-50	5	-0.58	244294090	28237	185.25	8600	8850	8470	11180	6020	8600	8651.56	12.80	1904	8706	8652	8586	8532	8466	8680	8560	41	2580	500	6360	10	1	8131000	695	9.74	1.55	12	0.35	878.00	5507.00	12480	20230209	-31.49	7300	20221013	17.12	12480	-31.49	20230209	7360	16.17	20230726	12480	-31.49	20230209	7300	17.12	20221013	0.73	N	060850	500	40 억	1040406	N	N	N	N
4	20230831	140812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8550	-50	5	-0.58	228140780	26337	172.78	8600	8850	8500	11180	6020	8600	8662.37	12.80	2051	8706	8652	8586	8532	8466	8680	8560	41	2580	500	6360	10	1	8131000	695	9.74	1.55	12	0.32	878.00	5507.00	12480	20230209	-31.49	7300	20221013	17.12	12480	-31.49	20230209	7360	16.17	20230726	12480	-31.49	20230209	7300	17.12	20221013	0.73	N	060850	500	40 억	1040406	N	N	N	N
5	20230831	130747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8600	0	3	0.00	195530050	22510	147.67	8600	8850	8500	11180	6020	8600	8686.36	12.80	1160	8706	8652	8586	8532	8466	8680	8560	41	2580	500	6360	10	1	8131000	699	9.79	1.56	12	0.28	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.73	N	060850	500	40 억	1040406	N	N	N	N
6	20230831	120804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8650	50	2	0.58	186389310	21446	140.69	8600	8850	8500	11180	6020	8600	8691.10	12.80	1213	8706	8652	8586	8532	8466	8680	8560	41	2580	500	6360	10	1	8131000	703	9.85	1.57	12	0.26	878.00	5507.00	12480	20230209	-30.69	7300	20221013	18.49	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7300	18.49	20221013	0.73	N	060850	500	40 억	1040406	N	N	N	N
7	20230831	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8660	60	2	0.70	167320310	19225	126.12	8600	8850	8500	11180	6020	8600	8703.27	12.80	631	8706	8652	8586	8532	8466	8680	8560	41	2580	500	6360	10	1	8131000	704	9.86	1.57	12	0.24	878.00	5507.00	12480	20230209	-30.61	7300	20221013	18.63	12480	-30.61	20230209	7360	17.66	20230726	12480	-30.61	20230209	7300	18.63	20221013	0.73	N	060850	500	40 억	1040406	N	N	N	N
8	20230831	100843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8630	30	2	0.35	120703810	13802	90.55	8600	8850	8600	11180	6020	8600	8745.39	12.80	1125	8706	8652	8586	8532	8466	8680	8560	41	2580	500	6360	10	1	8131000	702	9.83	1.57	12	0.17	878.00	5507.00	12480	20230209	-30.85	7300	20221013	18.22	12480	-30.85	20230209	7360	17.26	20230726	12480	-30.85	20230209	7300	18.22	20221013	0.73	N	060850	500	40 억	1040406	N	N	N	N
9	20230831	090726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8600	0	3	0.00	11131050	1290	8.46	8600	8650	8600	11180	6020	8600	8628.72	12.80	-85	8706	8652	8586	8532	8466	8680	8560	41	2580	500	6360	10	1	8131000	699	9.79	1.56	12	0.02	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.73	N	060850	500	40 억	1040406	N	N	N	N
10	20230830	160605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8600	140	2	1.65	125297050	14615	118.31	8530	8640	8520	10990	5930	8460	8573.33	12.79	283	8646	8552	8426	8332	8206	8600	8380	41	2530	500	6260	10	1	8131000	699	9.79	1.56	12	0.18	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.73	N	060850	500	40 억	1040146	N	N	N	N
11	20230830	150713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8600	140	2	1.65	117522700	13711	110.99	8530	8640	8520	10990	5930	8460	8571.62	12.79	348	8646	8552	8426	8332	8206	8600	8380	41	2530	500	6260	10	1	8131000	699	9.79	1.56	12	0.17	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.73	N	060850	500	40 억	1040146	N	N	N	N
12	20230830	140747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8600	140	2	1.65	109705770	12800	103.62	8530	8640	8520	10990	5930	8460	8570.98	12.79	-14	8646	8552	8426	8332	8206	8600	8380	41	2530	500	6260	10	1	8131000	699	9.79	1.56	12	0.16	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	7360	16.85	20230726	12480	-31.09	20230209	7300	17.81	20221013	0.73	N	060850	500	40 억	1040146	N	N	N	N
13	20230830	130736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8590	130	2	1.54	96860430	11302	91.49	8530	8640	8520	10990	5930	8460	8570.45	12.79	89	8646	8552	8426	8332	8206	8600	8380	41	2530	500	6260	10	1	8131000	698	9.78	1.56	12	0.14	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7300	17.67	20221013	0.73	N	060850	500	40 억	1040146	N	N	N	N
14	20230830	120748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8630	170	2	2.01	78177260	9132	73.93	8530	8640	8520	10990	5930	8460	8561.08	12.79	261	8646	8552	8426	8332	8206	8600	8380	41	2530	500	6260	10	1	8131000	702	9.83	1.57	12	0.11	878.00	5507.00	12480	20230209	-30.85	7300	20221013	18.22	12480	-30.85	20230209	7360	17.26	20230726	12480	-30.85	20230209	7300	18.22	20221013	0.73	N	060850	500	40 억	1040146	N	N	N	N
15	20230830	111102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8570	110	2	1.30	61423220	7185	58.16	8530	8620	8520	10990	5930	8460	8549.12	12.79	-348	8646	8552	8426	8332	8206	8600	8380	41	2530	500	6260	10	1	8131000	697	9.76	1.56	12	0.09	878.00	5507.00	12480	20230209	-31.33	7300	20221013	17.40	12480	-31.33	20230209	7360	16.44	20230726	12480	-31.33	20230209	7300	17.40	20221013	0.73	N	060850	500	40 억	1040146	N	N	N	N
16	20230830	100813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8530	70	2	0.83	45599320	5340	43.23	8530	8590	8520	10990	5930	8460	8539.57	12.79	238	8646	8552	8426	8332	8206	8600	8380	41	2530	500	6260	10	1	8131000	694	9.72	1.55	12	0.07	878.00	5507.00	12480	20230209	-31.65	7300	20221013	16.85	12480	-31.65	20230209	7360	15.90	20230726	12480	-31.65	20230209	7300	16.85	20221013	0.73	N	060850	500	40 억	1040146	N	N	N	N
17	20230830	090717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8590	130	2	1.54	7950940	930	7.53	8530	8590	8520	10990	5930	8460	8551.87	12.79	71	8646	8552	8426	8332	8206	8600	8380	41	2530	500	6260	10	1	8131000	698	9.78	1.56	12	0.01	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7300	17.67	20221013	0.73	N	060850	500	40 억	1040146	N	N	N	N
18	20230829	160600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8460	180	2	2.17	103479250	12261	191.52	8300	8520	8300	10760	5800	8280	8439.71	12.77	2021	8426	8352	8296	8222	8166	8390	8260	41	2480	500	6120	10	1	8131000	688	9.64	1.54	12	0.15	878.00	5507.00	12480	20230209	-32.21	7300	20221013	15.89	12480	-32.21	20230209	7360	14.95	20230726	12480	-32.21	20230209	7300	15.89	20221013	0.77	N	060850	500	40 억	1038125	N	N	N	N
19	20230829	150718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8480	200	2	2.42	98157430	11632	181.69	8300	8520	8300	10760	5800	8280	8438.57	12.77	2110	8426	8352	8296	8222	8166	8390	8260	41	2480	500	6120	10	1	8131000	690	9.66	1.54	12	0.14	878.00	5507.00	12480	20230209	-32.05	7300	20221013	16.16	12480	-32.05	20230209	7360	15.22	20230726	12480	-32.05	20230209	7300	16.16	20221013	0.77	N	060850	500	40 억	1038125	N	N	N	N
20	20230829	140813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8500	220	2	2.66	90075680	10677	166.78	8300	8520	8300	10760	5800	8280	8436.42	12.77	2081	8426	8352	8296	8222	8166	8390	8260	41	2480	500	6120	10	1	8131000	691	9.68	1.54	12	0.13	878.00	5507.00	12480	20230209	-31.89	7300	20221013	16.44	12480	-31.89	20230209	7360	15.49	20230726	12480	-31.89	20230209	7300	16.44	20221013	0.77	N	060850	500	40 억	1038125	N	N	N	N
21	20230829	130738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8510	230	2	2.78	67737100	8038	125.55	8300	8520	8300	10760	5800	8280	8427.11	12.77	2061	8426	8352	8296	8222	8166	8390	8260	41	2480	500	6120	10	1	8131000	692	9.69	1.55	12	0.10	878.00	5507.00	12480	20230209	-31.81	7300	20221013	16.58	12480	-31.81	20230209	7360	15.62	20230726	12480	-31.81	20230209	7300	16.58	20221013	0.77	N	060850	500	40 억	1038125	N	N	N	N
22	20230829	120759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8490	210	2	2.54	44230220	5271	82.33	8300	8490	8300	10760	5800	8280	8391.24	12.77	1726	8426	8352	8296	8222	8166	8390	8260	41	2480	500	6120	10	1	8131000	690	9.67	1.54	12	0.06	878.00	5507.00	12480	20230209	-31.97	7300	20221013	16.30	12480	-31.97	20230209	7360	15.35	20230726	12480	-31.97	20230209	7300	16.30	20221013	0.77	N	060850	500	40 억	1038125	N	N	N	N
23	20230829	111243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8430	150	2	1.81	34129420	4072	63.61	8300	8440	8300	10760	5800	8280	8381.49	12.77	1505	8426	8352	8296	8222	8166	8390	8260	41	2480	500	6120	10	1	8131000	685	9.60	1.53	12	0.05	878.00	5507.00	12480	20230209	-32.45	7300	20221013	15.48	12480	-32.45	20230209	7360	14.54	20230726	12480	-32.45	20230209	7300	15.48	20221013	0.77	N	060850	500	40 억	1038125	N	N	N	N
24	20230829	100838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8390	110	2	1.33	19305160	2308	36.05	8300	8400	8300	10760	5800	8280	8364.45	12.77	806	8426	8352	8296	8222	8166	8390	8260	41	2480	500	6120	10	1	8131000	682	9.56	1.52	12	0.03	878.00	5507.00	12480	20230209	-32.77	7300	20221013	14.93	12480	-32.77	20230209	7360	13.99	20230726	12480	-32.77	20230209	7300	14.93	20221013	0.77	N	060850	500	40 억	1038125	N	N	N	N
25	20230829	090549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8390	110	2	1.33	3749240	450	7.03	8300	8400	8300	10760	5800	8280	8331.64	12.77	373	8426	8352	8296	8222	8166	8390	8260	41	2480	500	6120	10	1	8131000	682	9.56	1.52	12	0.01	878.00	5507.00	12480	20230209	-32.77	7300	20221013	14.93	12480	-32.77	20230209	7360	13.99	20230726	12480	-32.77	20230209	7300	14.93	20221013	0.77	N	060850	500	40 억	1038125	N	N	N	N
26	20230828	160544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8280	-10	5	-0.12	52993010	6400	50.22	8240	8370	8240	10770	5810	8290	8280.16	12.76	295	8530	8410	8300	8180	8070	8355	8125	41	2480	500	6130	10	1	8131000	673	9.43	1.50	12	0.08	878.00	5507.00	12480	20230209	-33.65	7300	20221013	13.42	12480	-33.65	20230209	7360	12.50	20230726	12480	-33.65	20230209	7300	13.42	20221013	0.78	N	060850	500	40 억	1037830	N	N	N	N
27	20230828	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8330	40	2	0.48	43376530	5241	41.13	8240	8370	8240	10770	5810	8290	8276.38	12.76	501	8530	8410	8300	8180	8070	8355	8125	41	2480	500	6130	10	1	8131000	677	9.49	1.51	12	0.06	878.00	5507.00	12480	20230209	-33.25	7300	20221013	14.11	12480	-33.25	20230209	7360	13.18	20230726	12480	-33.25	20230209	7300	14.11	20221013	0.78	N	060850	500	40 억	1037830	N	N	N	N
28	20230828	140551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8350	60	2	0.72	40463220	4891	38.38	8240	8370	8240	10770	5810	8290	8273.00	12.76	506	8530	8410	8300	8180	8070	8355	8125	41	2480	500	6130	10	1	8131000	679	9.51	1.52	12	0.06	878.00	5507.00	12480	20230209	-33.09	7300	20221013	14.38	12480	-33.09	20230209	7360	13.45	20230726	12480	-33.09	20230209	7300	14.38	20221013	0.78	N	060850	500	40 억	1037830	N	N	N	N
29	20230828	130555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8310	20	2	0.24	40287870	4870	38.21	8240	8370	8240	10770	5810	8290	8272.66	12.76	513	8530	8410	8300	8180	8070	8355	8125	41	2480	500	6130	10	1	8131000	676	9.46	1.51	12	0.06	878.00	5507.00	12480	20230209	-33.41	7300	20221013	13.84	12480	-33.41	20230209	7360	12.91	20230726	12480	-33.41	20230209	7300	13.84	20221013	0.78	N	060850	500	40 억	1037830	N	N	N	N
30	20230828	120549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8340	50	2	0.60	33626810	4069	31.93	8240	8340	8240	10770	5810	8290	8264.15	12.76	-96	8530	8410	8300	8180	8070	8355	8125	41	2480	500	6130	10	1	8131000	678	9.50	1.51	12	0.05	878.00	5507.00	12480	20230209	-33.17	7300	20221013	14.25	12480	-33.17	20230209	7360	13.32	20230726	12480	-33.17	20230209	7300	14.25	20221013	0.78	N	060850	500	40 억	1037830	N	N	N	N
31	20230828	110546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8250	-40	5	-0.48	24584820	2976	23.35	8240	8340	8240	10770	5810	8290	8261.03	12.76	-395	8530	8410	8300	8180	8070	8355	8125	41	2480	500	6130	10	1	8131000	671	9.40	1.50	12	0.04	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	7360	12.09	20230726	12480	-33.89	20230209	7300	13.01	20221013	0.78	N	060850	500	40 억	1037830	N	N	N	N
32	20230828	100541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8270	-20	5	-0.24	23229920	2812	22.07	8240	8340	8240	10770	5810	8290	8261.00	12.76	-537	8530	8410	8300	8180	8070	8355	8125	41	2480	500	6130	10	1	8131000	672	9.42	1.50	12	0.03	878.00	5507.00	12480	20230209	-33.73	7300	20221013	13.29	12480	-33.73	20230209	7360	12.36	20230726	12480	-33.73	20230209	7300	13.29	20221013	0.78	N	060850	500	40 억	1037830	N	N	N	N
33	20230828	090550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8310	20	2	0.24	9205590	1115	8.75	8240	8310	8240	10770	5810	8290	8256.13	12.76	-330	8530	8410	8300	8180	8070	8355	8125	41	2480	500	6130	10	1	8131000	676	9.46	1.51	12	0.01	878.00	5507.00	12480	20230209	-33.41	7300	20221013	13.84	12480	-33.41	20230209	7360	12.91	20230726	12480	-33.41	20230209	7300	13.84	20221013	0.78	N	060850	500	40 억	1037830	N	N	N	N
34	20230825	160544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8290	-80	5	-0.96	104799200	12706	57.18	8350	8420	8190	10880	5860	8370	8248.01	12.73	2964	8596	8482	8336	8222	8076	8540	8280	41	2510	500	6190	10	1	8131000	674	9.44	1.51	12	0.16	878.00	5507.00	12480	20230209	-33.57	7300	20221013	13.56	12480	-33.57	20230209	7360	12.64	20230726	12480	-33.57	20230209	7300	13.56	20221013	0.85	N	060850	500	40 억	1034809	N	N	N	N
35	20230825	150549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8250	-120	5	-1.43	103550310	12555	56.50	8350	8420	8190	10880	5860	8370	8247.73	12.73	3042	8596	8482	8336	8222	8076	8540	8280	41	2510	500	6190	10	1	8131000	671	9.40	1.50	12	0.15	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	7360	12.09	20230726	12480	-33.89	20230209	7300	13.01	20221013	0.85	N	060850	500	40 억	1034809	N	N	N	N
36	20230825	140547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8250	-120	5	-1.43	102494290	12427	55.92	8350	8420	8190	10880	5860	8370	8247.71	12.73	3043	8596	8482	8336	8222	8076	8540	8280	41	2510	500	6190	10	1	8131000	671	9.40	1.50	12	0.15	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	7360	12.09	20230726	12480	-33.89	20230209	7300	13.01	20221013	0.85	N	060850	500	40 억	1034809	N	N	N	N
37	20230825	130545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8320	-50	5	-0.60	94792250	11495	51.73	8350	8420	8190	10880	5860	8370	8246.39	12.73	3055	8596	8482	8336	8222	8076	8540	8280	41	2510	500	6190	10	1	8131000	676	9.48	1.51	12	0.14	878.00	5507.00	12480	20230209	-33.33	7300	20221013	13.97	12480	-33.33	20230209	7360	13.04	20230726	12480	-33.33	20230209	7300	13.97	20221013	0.85	N	060850	500	40 억	1034809	N	N	N	N
38	20230825	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8300	-70	5	-0.84	91362490	11082	49.87	8350	8420	8190	10880	5860	8370	8244.22	12.73	3193	8596	8482	8336	8222	8076	8540	8280	41	2510	500	6190	10	1	8131000	675	9.45	1.51	12	0.14	878.00	5507.00	12480	20230209	-33.49	7300	20221013	13.70	12480	-33.49	20230209	7360	12.77	20230726	12480	-33.49	20230209	7300	13.70	20221013	0.85	N	060850	500	40 억	1034809	N	N	N	N
39	20230825	110546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8250	-120	5	-1.43	83969370	10192	45.86	8350	8420	8190	10880	5860	8370	8238.75	12.73	3396	8596	8482	8336	8222	8076	8540	8280	41	2510	500	6190	10	1	8131000	671	9.40	1.50	12	0.13	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	7360	12.09	20230726	12480	-33.89	20230209	7300	13.01	20221013	0.85	N	060850	500	40 억	1034809	N	N	N	N
40	20230825	100547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8220	-150	5	-1.79	59088270	7168	32.26	8350	8420	8190	10880	5860	8370	8243.34	12.73	1803	8596	8482	8336	8222	8076	8540	8280	41	2510	500	6190	10	1	8131000	668	9.36	1.49	12	0.09	878.00	5507.00	12480	20230209	-34.13	7300	20221013	12.60	12480	-34.13	20230209	7360	11.68	20230726	12480	-34.13	20230209	7300	12.60	20221013	0.85	N	060850	500	40 억	1034809	N	N	N	N
41	20230825	090545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8340	-30	5	-0.36	1912100	229	1.03	8350	8420	8340	10880	5860	8370	8349.78	12.73	-74	8596	8482	8336	8222	8076	8540	8280	41	2510	500	6190	10	1	8131000	678	9.50	1.51	12	0.00	878.00	5507.00	12480	20230209	-33.17	7300	20221013	14.25	12480	-33.17	20230209	7360	13.32	20230726	12480	-33.17	20230209	7300	14.25	20221013	0.85	N	060850	500	40 억	1034809	N	N	N	N
42	20230824	160541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8370	180	2	2.20	185461390	22218	100.92	8190	8450	8190	10640	5740	8190	8347.35	12.68	3665	8490	8340	8210	8060	7930	8415	8135	41	2450	500	6060	10	1	8131000	681	9.53	1.52	12	0.27	878.00	5507.00	12480	20230209	-32.93	7300	20221013	14.66	12480	-32.93	20230209	7360	13.72	20230726	12480	-32.93	20230209	7300	14.66	20221013	0.82	N	060850	500	40 억	1031265	N	N	N	N
43	20230824	150540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8310	120	2	1.47	154997490	18580	84.40	8190	8450	8190	10640	5740	8190	8342.17	12.68	5239	8490	8340	8210	8060	7930	8415	8135	41	2450	500	6060	10	1	8131000	676	9.46	1.51	12	0.23	878.00	5507.00	12480	20230209	-33.41	7300	20221013	13.84	12480	-33.41	20230209	7360	12.91	20230726	12480	-33.41	20230209	7300	13.84	20221013	0.82	N	060850	500	40 억	1031265	N	N	N	N
44	20230824	140541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8350	160	2	1.95	132985700	15934	72.38	8190	8450	8190	10640	5740	8190	8346.03	12.68	4163	8490	8340	8210	8060	7930	8415	8135	41	2450	500	6060	10	1	8131000	679	9.51	1.52	12	0.20	878.00	5507.00	12480	20230209	-33.09	7300	20221013	14.38	12480	-33.09	20230209	7360	13.45	20230726	12480	-33.09	20230209	7300	14.38	20221013	0.82	N	060850	500	40 억	1031265	N	N	N	N
45	20230824	130546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8400	210	2	2.56	122730560	14710	66.82	8190	8450	8190	10640	5740	8190	8343.34	12.68	4150	8490	8340	8210	8060	7930	8415	8135	41	2450	500	6060	10	1	8131000	683	9.57	1.53	12	0.18	878.00	5507.00	12480	20230209	-32.69	7300	20221013	15.07	12480	-32.69	20230209	7360	14.13	20230726	12480	-32.69	20230209	7300	15.07	20221013	0.82	N	060850	500	40 억	1031265	N	N	N	N
46	20230824	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8380	190	2	2.32	107423720	12883	58.52	8190	8450	8190	10640	5740	8190	8338.41	12.68	4115	8490	8340	8210	8060	7930	8415	8135	41	2450	500	6060	10	1	8131000	681	9.54	1.52	12	0.16	878.00	5507.00	12480	20230209	-32.85	7300	20221013	14.79	12480	-32.85	20230209	7360	13.86	20230726	12480	-32.85	20230209	7300	14.79	20221013	0.82	N	060850	500	40 억	1031265	N	N	N	N
47	20230824	110543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8350	160	2	1.95	76445250	9162	41.62	8190	8450	8190	10640	5740	8190	8343.73	12.68	3265	8490	8340	8210	8060	7930	8415	8135	41	2450	500	6060	10	1	8131000	679	9.51	1.52	12	0.11	878.00	5507.00	12480	20230209	-33.09	7300	20221013	14.38	12480	-33.09	20230209	7360	13.45	20230726	12480	-33.09	20230209	7300	14.38	20221013	0.82	N	060850	500	40 억	1031265	N	N	N	N
48	20230824	100541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8350	160	2	1.95	39120230	4706	21.38	8190	8390	8190	10640	5740	8190	8312.84	12.68	1977	8490	8340	8210	8060	7930	8415	8135	41	2450	500	6060	10	1	8131000	679	9.51	1.52	12	0.06	878.00	5507.00	12480	20230209	-33.09	7300	20221013	14.38	12480	-33.09	20230209	7360	13.45	20230726	12480	-33.09	20230209	7300	14.38	20221013	0.82	N	060850	500	40 억	1031265	N	N	N	N
49	20230824	090543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8260	70	2	0.85	4548730	552	2.51	8190	8270	8190	10640	5740	8190	8240.45	12.68	125	8490	8340	8210	8060	7930	8415	8135	41	2450	500	6060	10	1	8131000	672	9.41	1.50	12	0.01	878.00	5507.00	12480	20230209	-33.81	7300	20221013	13.15	12480	-33.81	20230209	7360	12.23	20230726	12480	-33.81	20230209	7300	13.15	20221013	0.82	N	060850	500	40 억	1031265	N	N	N	N
50	20230823	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8190	10	2	0.12	180431740	21865	6.27	8140	8360	8080	10630	5730	8180	8252.08	12.56	10332	9793	8986	8493	7686	7193	9390	8090	41	2450	500	6050	10	1	8131000	666	9.33	1.49	12	0.27	878.00	5507.00	12480	20230209	-34.38	7300	20221013	12.19	12480	-34.38	20230209	7360	11.28	20230726	12480	-34.38	20230209	7300	12.19	20221013	0.82	N	060850	500	40 억	1020979	N	N	N	N
51	20230823	150541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8260	80	2	0.98	173211670	20985	6.02	8140	8360	8080	10630	5730	8180	8254.07	12.56	10354	9793	8986	8493	7686	7193	9390	8090	41	2450	500	6050	10	1	8131000	672	9.41	1.50	12	0.26	878.00	5507.00	12480	20230209	-33.81	7300	20221013	13.15	12480	-33.81	20230209	7360	12.23	20230726	12480	-33.81	20230209	7300	13.15	20221013	0.82	N	060850	500	40 억	1020979	N	N	N	N
52	20230823	140544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8230	50	2	0.61	164876460	19974	5.73	8140	8360	8080	10630	5730	8180	8254.55	12.56	9830	9793	8986	8493	7686	7193	9390	8090	41	2450	500	6050	10	1	8131000	669	9.37	1.49	12	0.25	878.00	5507.00	12480	20230209	-34.05	7300	20221013	12.74	12480	-34.05	20230209	7360	11.82	20230726	12480	-34.05	20230209	7300	12.74	20221013	0.82	N	060850	500	40 억	1020979	N	N	N	N
53	20230823	130539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8270	90	2	1.10	152764380	18505	5.31	8140	8360	8080	10630	5730	8180	8255.30	12.56	9357	9793	8986	8493	7686	7193	9390	8090	41	2450	500	6050	10	1	8131000	672	9.42	1.50	12	0.23	878.00	5507.00	12480	20230209	-33.73	7300	20221013	13.29	12480	-33.73	20230209	7360	12.36	20230726	12480	-33.73	20230209	7300	13.29	20221013	0.82	N	060850	500	40 억	1020979	N	N	N	N
54	20230823	120544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8260	80	2	0.98	143165360	17345	4.98	8140	8360	8080	10630	5730	8180	8253.98	12.56	8925	9793	8986	8493	7686	7193	9390	8090	41	2450	500	6050	10	1	8131000	672	9.41	1.50	12	0.21	878.00	5507.00	12480	20230209	-33.81	7300	20221013	13.15	12480	-33.81	20230209	7360	12.23	20230726	12480	-33.81	20230209	7300	13.15	20221013	0.82	N	060850	500	40 억	1020979	N	N	N	N
55	20230823	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8300	120	2	1.47	115931980	14050	4.03	8140	8350	8080	10630	5730	8180	8251.39	12.56	7591	9793	8986	8493	7686	7193	9390	8090	41	2450	500	6050	10	1	8131000	675	9.45	1.51	12	0.17	878.00	5507.00	12480	20230209	-33.49	7300	20221013	13.70	12480	-33.49	20230209	7360	12.77	20230726	12480	-33.49	20230209	7300	13.70	20221013	0.82	N	060850	500	40 억	1020979	N	N	N	N
56	20230823	100539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8340	160	2	1.96	81993650	9969	2.86	8140	8350	8080	10630	5730	8180	8224.86	12.56	6303	9793	8986	8493	7686	7193	9390	8090	41	2450	500	6050	10	1	8131000	678	9.50	1.51	12	0.12	878.00	5507.00	12480	20230209	-33.17	7300	20221013	14.25	12480	-33.17	20230209	7360	13.32	20230726	12480	-33.17	20230209	7300	14.25	20221013	0.82	N	060850	500	40 억	1020979	N	N	N	N
57	20230823	090545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8270	90	2	1.10	34623040	4244	1.22	8140	8270	8140	10630	5730	8180	8158.11	12.56	2386	9793	8986	8493	7686	7193	9390	8090	41	2450	500	6050	10	1	8131000	672	9.42	1.50	12	0.05	878.00	5507.00	12480	20230209	-33.73	7300	20221013	13.29	12480	-33.73	20230209	7360	12.36	20230726	12480	-33.73	20230209	7300	13.29	20221013	0.82	N	060850	500	40 억	1020979	N	N	N	N
58	20230822	160537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8180	10	2	0.12	3057698220	346676	9271.89	8170	9300	8000	10620	5720	8170	8820.06	12.69	-10611	8276	8222	8146	8092	8016	8185	8055	41	2450	500	6040	10	1	8131000	665	9.32	1.49	12	4.26	878.00	5507.00	12480	20230209	-34.46	7300	20221013	12.05	12480	-34.46	20230209	7360	11.14	20230726	12480	-34.46	20230209	7300	12.05	20221013	0.84	N	060850	500	40 억	1031587	N	N	N	N
59	20230822	150538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8160	-10	5	-0.12	2996434080	339137	9070.26	8170	9300	8000	10620	5720	8170	8835.47	12.69	-13394	8276	8222	8146	8092	8016	8185	8055	41	2450	500	6040	10	1	8131000	663	9.29	1.48	12	4.17	878.00	5507.00	12480	20230209	-34.62	7300	20221013	11.78	12480	-34.62	20230209	7360	10.87	20230726	12480	-34.62	20230209	7300	11.78	20221013	0.84	N	060850	500	40 억	1031587	N	N	N	N
60	20230822	140542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8450	280	2	3.43	2576957410	288296	7710.51	8170	9300	8000	10620	5720	8170	8938.58	12.69	-14701	8276	8222	8146	8092	8016	8185	8055	41	2450	500	6040	10	1	8131000	687	9.62	1.53	12	3.55	878.00	5507.00	12480	20230209	-32.29	7300	20221013	15.75	12480	-32.29	20230209	7360	14.81	20230726	12480	-32.29	20230209	7300	15.75	20221013	0.84	N	060850	500	40 억	1031587	N	N	N	N
61	20230822	130537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8110	-60	5	-0.73	37337750	4624	123.67	8170	8180	8000	10620	5720	8170	8074.77	12.69	273	8276	8222	8146	8092	8016	8185	8055	41	2450	500	6040	10	1	8131000	659	9.24	1.47	12	0.06	878.00	5507.00	12480	20230209	-35.02	7300	20221013	11.10	12480	-35.02	20230209	7360	10.19	20230726	12480	-35.02	20230209	7300	11.10	20221013	0.84	N	060850	500	40 억	1031587	N	N	N	N
62	20230822	120529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8090	-80	5	-0.98	32885320	4073	108.93	8170	8180	8000	10620	5720	8170	8073.98	12.69	252	8276	8222	8146	8092	8016	8185	8055	41	2450	500	6040	10	1	8131000	658	9.21	1.47	12	0.05	878.00	5507.00	12480	20230209	-35.18	7300	20221013	10.82	12480	-35.18	20230209	7360	9.92	20230726	12480	-35.18	20230209	7300	10.82	20221013	0.84	N	060850	500	40 억	1031587	N	N	N	N
63	20230822	110535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8110	-60	5	-0.73	15640870	1929	51.59	8170	8180	8070	10620	5720	8170	8108.28	12.69	31	8276	8222	8146	8092	8016	8185	8055	41	2450	500	6040	10	1	8131000	659	9.24	1.47	12	0.02	878.00	5507.00	12480	20230209	-35.02	7300	20221013	11.10	12480	-35.02	20230209	7360	10.19	20230726	12480	-35.02	20230209	7300	11.10	20221013	0.84	N	060850	500	40 억	1031587	N	N	N	N
64	20230822	100533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8120	-50	5	-0.61	8251410	1016	27.17	8170	8180	8090	10620	5720	8170	8121.47	12.69	-33	8276	8222	8146	8092	8016	8185	8055	41	2450	500	6040	10	1	8131000	660	9.25	1.47	12	0.01	878.00	5507.00	12480	20230209	-34.94	7300	20221013	11.23	12480	-34.94	20230209	7360	10.33	20230726	12480	-34.94	20230209	7300	11.23	20221013	0.84	N	060850	500	40 억	1031587	N	N	N	N
65	20230822	090537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8170	0	3	0.00	612850	75	2.01	8170	8180	8170	10620	5720	8170	8171.33	12.69	-49	8276	8222	8146	8092	8016	8185	8055	41	2450	500	6040	10	1	8131000	664	9.31	1.48	12	0.00	878.00	5507.00	12480	20230209	-34.54	7300	20221013	11.92	12480	-34.54	20230209	7360	11.01	20230726	12480	-34.54	20230209	7300	11.92	20221013	0.84	N	060850	500	40 억	1031587	N	N	N	N
66	20230821	160535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8170	-10	5	-0.12	30402600	3739	39.45	8200	8200	8070	10630	5730	8180	8131.21	12.69	-132	8326	8252	8116	8042	7906	8290	8080	41	2450	500	6050	10	1	8131000	664	9.31	1.48	12	0.05	878.00	5507.00	12480	20230209	-34.54	7300	20221013	11.92	12480	-34.54	20230209	7360	11.01	20230726	12480	-34.54	20230209	7300	11.92	20221013	0.86	N	060850	500	40 억	1031719	N	N	N	N
67	20230821	150539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8180	0	3	0.00	27424080	3372	35.58	8200	8200	8070	10630	5730	8180	8132.88	12.69	-132	8326	8252	8116	8042	7906	8290	8080	41	2450	500	6050	10	1	8131000	665	9.32	1.49	12	0.04	878.00	5507.00	12480	20230209	-34.46	7300	20221013	12.05	12480	-34.46	20230209	7360	11.14	20230726	12480	-34.46	20230209	7300	12.05	20221013	0.86	N	060850	500	40 억	1031719	N	N	N	N
68	20230821	140538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8120	-60	5	-0.73	17485950	2152	22.71	8200	8200	8070	10630	5730	8180	8125.44	12.69	-63	8326	8252	8116	8042	7906	8290	8080	41	2450	500	6050	10	1	8131000	660	9.25	1.47	12	0.03	878.00	5507.00	12480	20230209	-34.94	7300	20221013	11.23	12480	-34.94	20230209	7360	10.33	20230726	12480	-34.94	20230209	7300	11.23	20221013	0.86	N	060850	500	40 억	1031719	N	N	N	N
69	20230821	130541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8120	-60	5	-0.73	17022450	2095	22.10	8200	8200	8070	10630	5730	8180	8125.27	12.69	-31	8326	8252	8116	8042	7906	8290	8080	41	2450	500	6050	10	1	8131000	660	9.25	1.47	12	0.03	878.00	5507.00	12480	20230209	-34.94	7300	20221013	11.23	12480	-34.94	20230209	7360	10.33	20230726	12480	-34.94	20230209	7300	11.23	20221013	0.86	N	060850	500	40 억	1031719	N	N	N	N
70	20230821	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8140	-40	5	-0.49	14105280	1736	18.32	8200	8200	8070	10630	5730	8180	8125.16	12.69	22	8326	8252	8116	8042	7906	8290	8080	41	2450	500	6050	10	1	8131000	662	9.27	1.48	12	0.02	878.00	5507.00	12480	20230209	-34.78	7300	20221013	11.51	12480	-34.78	20230209	7360	10.60	20230726	12480	-34.78	20230209	7300	11.51	20221013	0.86	N	060850	500	40 억	1031719	N	N	N	N
71	20230821	110537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8120	-60	5	-0.73	6993520	859	9.06	8200	8200	8120	10630	5730	8180	8141.47	12.69	142	8326	8252	8116	8042	7906	8290	8080	41	2450	500	6050	10	1	8131000	660	9.25	1.47	12	0.01	878.00	5507.00	12480	20230209	-34.94	7300	20221013	11.23	12480	-34.94	20230209	7360	10.33	20230726	12480	-34.94	20230209	7300	11.23	20221013	0.86	N	060850	500	40 억	1031719	N	N	N	N
72	20230821	100535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8160	-20	5	-0.24	5391430	662	6.98	8200	8200	8120	10630	5730	8180	8144.15	12.69	78	8326	8252	8116	8042	7906	8290	8080	41	2450	500	6050	10	1	8131000	663	9.29	1.48	12	0.01	878.00	5507.00	12480	20230209	-34.62	7300	20221013	11.78	12480	-34.62	20230209	7360	10.87	20230726	12480	-34.62	20230209	7300	11.78	20221013	0.86	N	060850	500	40 억	1031719	N	N	N	N
73	20230821	090542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8150	-30	5	-0.37	1372300	168	1.77	8200	8200	8140	10630	5730	8180	8168.45	12.69	-125	8326	8252	8116	8042	7906	8290	8080	41	2450	500	6050	10	1	8131000	663	9.28	1.48	12	0.00	878.00	5507.00	12480	20230209	-34.70	7300	20221013	11.64	12480	-34.70	20230209	7360	10.73	20230726	12480	-34.70	20230209	7300	11.64	20221013	0.86	N	060850	500	40 억	1031719	N	N	N	N
74	20230818	160536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8180	-10	5	-0.12	76319110	9474	90.16	8140	8190	7980	10640	5740	8190	8055.64	12.69	274	8356	8272	8106	8022	7856	8315	8065	41	2450	500	6060	10	1	8131000	665	9.32	1.49	12	0.12	878.00	5507.00	12480	20230209	-34.46	7300	20221013	12.05	12480	-34.46	20230209	7360	11.14	20230726	12480	-34.46	20230209	7300	12.05	20221013	0.86	N	060850	500	40 억	1031445	N	N	N	N
75	20230818	150530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8150	-40	5	-0.49	73902690	9178	87.34	8140	8190	7980	10640	5740	8190	8052.16	12.69	315	8356	8272	8106	8022	7856	8315	8065	41	2450	500	6060	10	1	8131000	663	9.28	1.48	12	0.11	878.00	5507.00	12480	20230209	-34.70	7300	20221013	11.64	12480	-34.70	20230209	7360	10.73	20230726	12480	-34.70	20230209	7300	11.64	20221013	0.86	N	060850	500	40 억	1031445	N	N	N	N
76	20230818	140536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8020	-170	5	-2.08	69090420	8581	81.66	8140	8190	7980	10640	5740	8190	8051.56	12.69	701	8356	8272	8106	8022	7856	8315	8065	41	2450	500	6060	10	1	8131000	652	9.13	1.46	12	0.11	878.00	5507.00	12480	20230209	-35.74	7300	20221013	9.86	12480	-35.74	20230209	7360	8.97	20230726	12480	-35.74	20230209	7300	9.86	20221013	0.86	N	060850	500	40 억	1031445	N	N	N	N
77	20230818	130531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8070	-120	5	-1.47	63285730	7860	74.80	8140	8190	7980	10640	5740	8190	8051.62	12.69	983	8356	8272	8106	8022	7856	8315	8065	41	2450	500	6060	10	1	8131000	656	9.19	1.47	12	0.10	878.00	5507.00	12480	20230209	-35.34	7300	20221013	10.55	12480	-35.34	20230209	7360	9.65	20230726	12480	-35.34	20230209	7300	10.55	20221013	0.86	N	060850	500	40 억	1031445	N	N	N	N
78	20230818	120541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8020	-170	5	-2.08	55273610	6859	65.27	8140	8190	8000	10640	5740	8190	8058.55	12.69	834	8356	8272	8106	8022	7856	8315	8065	41	2450	500	6060	10	1	8131000	652	9.13	1.46	12	0.08	878.00	5507.00	12480	20230209	-35.74	7300	20221013	9.86	12480	-35.74	20230209	7360	8.97	20230726	12480	-35.74	20230209	7300	9.86	20221013	0.86	N	060850	500	40 억	1031445	N	N	N	N
79	20230818	110534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8120	-70	5	-0.85	10646100	1309	12.46	8140	8190	8060	10640	5740	8190	8133.00	12.69	-100	8356	8272	8106	8022	7856	8315	8065	41	2450	500	6060	10	1	8131000	660	9.25	1.47	12	0.02	878.00	5507.00	12480	20230209	-34.94	7300	20221013	11.23	12480	-34.94	20230209	7360	10.33	20230726	12480	-34.94	20230209	7300	11.23	20221013	0.86	N	060850	500	40 억	1031445	N	N	N	N
80	20230818	100535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8140	-50	5	-0.61	6238410	767	7.30	8140	8190	8060	10640	5740	8190	8133.52	12.69	-235	8356	8272	8106	8022	7856	8315	8065	41	2450	500	6060	10	1	8131000	662	9.27	1.48	12	0.01	878.00	5507.00	12480	20230209	-34.78	7300	20221013	11.51	12480	-34.78	20230209	7360	10.60	20230726	12480	-34.78	20230209	7300	11.51	20221013	0.86	N	060850	500	40 억	1031445	N	N	N	N
81	20230818	090536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8170	-20	5	-0.24	839270	103	0.98	8140	8190	8140	10640	5740	8190	8148.25	12.69	-92	8356	8272	8106	8022	7856	8315	8065	41	2450	500	6060	10	1	8131000	664	9.31	1.48	12	0.00	878.00	5507.00	12480	20230209	-34.54	7300	20221013	11.92	12480	-34.54	20230209	7360	11.01	20230726	12480	-34.54	20230209	7300	11.92	20221013	0.86	N	060850	500	40 억	1031445	N	N	N	N
82	20230817	160535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8190	10	2	0.12	84671920	10506	73.61	8140	8190	7940	10630	5730	8180	8059.37	12.68	125	8326	8252	8126	8052	7926	8280	8080	41	2450	500	6050	10	1	8131000	666	9.33	1.49	12	0.13	878.00	5507.00	12480	20230209	-34.38	7300	20221013	12.19	12480	-34.38	20230209	7360	11.28	20230726	12480	-34.38	20230209	7300	12.19	20221013	0.88	N	060850	500	40 억	1031330	N	N	N	N
83	20230817	150540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8140	-40	5	-0.49	80260120	9966	69.82	8140	8150	7940	10630	5730	8180	8053.39	12.68	128	8326	8252	8126	8052	7926	8280	8080	41	2450	500	6050	10	1	8131000	662	9.27	1.48	12	0.12	878.00	5507.00	12480	20230209	-34.78	7300	20221013	11.51	12480	-34.78	20230209	7360	10.60	20230726	12480	-34.78	20230209	7300	11.51	20221013	0.88	N	060850	500	40 억	1031330	N	N	N	N
84	20230817	140535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8130	-50	5	-0.61	70249730	8733	61.19	8140	8140	7940	10630	5730	8180	8044.17	12.68	60	8326	8252	8126	8052	7926	8280	8080	41	2450	500	6050	10	1	8131000	661	9.26	1.48	12	0.11	878.00	5507.00	12480	20230209	-34.86	7300	20221013	11.37	12480	-34.86	20230209	7360	10.46	20230726	12480	-34.86	20230209	7300	11.37	20221013	0.88	N	060850	500	40 억	1031330	N	N	N	N
85	20230817	130532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8080	-100	5	-1.22	59874750	7448	52.18	8140	8140	7940	10630	5730	8180	8039.04	12.68	-176	8326	8252	8126	8052	7926	8280	8080	41	2450	500	6050	10	1	8131000	657	9.20	1.47	12	0.09	878.00	5507.00	12480	20230209	-35.26	7300	20221013	10.68	12480	-35.26	20230209	7360	9.78	20230726	12480	-35.26	20230209	7300	10.68	20221013	0.88	N	060850	500	40 억	1031330	N	N	N	N
86	20230817	120534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8000	-180	5	-2.20	45762570	5696	39.91	8140	8140	7940	10630	5730	8180	8034.16	12.68	-328	8326	8252	8126	8052	7926	8280	8080	41	2450	500	6050	10	1	8131000	650	9.11	1.45	12	0.07	878.00	5507.00	12480	20230209	-35.90	7300	20221013	9.59	12480	-35.90	20230209	7360	8.70	20230726	12480	-35.90	20230209	7300	9.59	20221013	0.88	N	060850	500	40 억	1031330	N	N	N	N
87	20230817	110534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8030	-150	5	-1.83	29769450	3709	25.99	8140	8140	7940	10630	5730	8180	8026.27	12.68	-331	8326	8252	8126	8052	7926	8280	8080	41	2450	500	6050	10	1	8131000	653	9.15	1.46	12	0.05	878.00	5507.00	12480	20230209	-35.66	7300	20221013	10.00	12480	-35.66	20230209	7360	9.10	20230726	12480	-35.66	20230209	7300	10.00	20221013	0.88	N	060850	500	40 억	1031330	N	N	N	N
88	20230817	100532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8120	-60	5	-0.73	21445050	2671	18.71	8140	8140	7940	10630	5730	8180	8028.85	12.68	-287	8326	8252	8126	8052	7926	8280	8080	41	2450	500	6050	10	1	8131000	660	9.25	1.47	12	0.03	878.00	5507.00	12480	20230209	-34.94	7300	20221013	11.23	12480	-34.94	20230209	7360	10.33	20230726	12480	-34.94	20230209	7300	11.23	20221013	0.88	N	060850	500	40 억	1031330	N	N	N	N
89	20230817	090532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8100	-80	5	-0.98	3434920	422	2.96	8140	8140	8100	10630	5730	8180	8139.62	12.68	-63	8326	8252	8126	8052	7926	8280	8080	41	2450	500	6050	10	1	8131000	659	9.23	1.47	12	0.01	878.00	5507.00	12480	20230209	-35.10	7300	20221013	10.96	12480	-35.10	20230209	7360	10.05	20230726	12480	-35.10	20230209	7300	10.96	20221013	0.88	N	060850	500	40 억	1031330	N	N	N	N
90	20230816	160533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8180	60	2	0.74	115787470	14273	31.18	8180	8200	8000	10550	5690	8120	8112.34	12.64	3412	8773	8446	8203	7876	7633	8325	7755	41	2430	500	6000	10	1	8131000	665	9.32	1.49	12	0.18	878.00	5507.00	12480	20230209	-34.46	7300	20221013	12.05	12480	-34.46	20230209	7360	11.14	20230726	12480	-34.46	20230209	7300	12.05	20221013	0.93	N	060850	500	40 억	1027799	N	N	N	N
91	20230816	150534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8180	60	2	0.74	113047210	13938	30.45	8180	8200	8000	10550	5690	8120	8110.72	12.64	3488	8773	8446	8203	7876	7633	8325	7755	41	2430	500	6000	10	1	8131000	665	9.32	1.49	12	0.17	878.00	5507.00	12480	20230209	-34.46	7300	20221013	12.05	12480	-34.46	20230209	7360	11.14	20230726	12480	-34.46	20230209	7300	12.05	20221013	0.93	N	060850	500	40 억	1027799	N	N	N	N
92	20230816	140533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8180	60	2	0.74	109700680	13529	29.55	8180	8200	8000	10550	5690	8120	8108.56	12.64	3278	8773	8446	8203	7876	7633	8325	7755	41	2430	500	6000	10	1	8131000	665	9.32	1.49	12	0.17	878.00	5507.00	12480	20230209	-34.46	7300	20221013	12.05	12480	-34.46	20230209	7360	11.14	20230726	12480	-34.46	20230209	7300	12.05	20221013	0.93	N	060850	500	40 억	1027799	N	N	N	N
93	20230816	130533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8150	30	2	0.37	104971000	12949	28.29	8180	8200	8000	10550	5690	8120	8106.49	12.64	3082	8773	8446	8203	7876	7633	8325	7755	41	2430	500	6000	10	1	8131000	663	9.28	1.48	12	0.16	878.00	5507.00	12480	20230209	-34.70	7300	20221013	11.64	12480	-34.70	20230209	7360	10.73	20230726	12480	-34.70	20230209	7300	11.64	20221013	0.93	N	060850	500	40 억	1027799	N	N	N	N
94	20230816	120540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8140	20	2	0.25	90699340	11202	24.47	8180	8180	8000	10550	5690	8120	8096.71	12.64	1873	8773	8446	8203	7876	7633	8325	7755	41	2430	500	6000	10	1	8131000	662	9.27	1.48	12	0.14	878.00	5507.00	12480	20230209	-34.78	7300	20221013	11.51	12480	-34.78	20230209	7360	10.60	20230726	12480	-34.78	20230209	7300	11.51	20221013	0.93	N	060850	500	40 억	1027799	N	N	N	N
95	20230816	110536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8120	0	3	0.00	75348890	9311	20.34	8180	8180	8000	10550	5690	8120	8092.46	12.64	1109	8773	8446	8203	7876	7633	8325	7755	41	2430	500	6000	10	1	8131000	660	9.25	1.47	12	0.11	878.00	5507.00	12480	20230209	-34.94	7300	20221013	11.23	12480	-34.94	20230209	7360	10.33	20230726	12480	-34.94	20230209	7300	11.23	20221013	0.93	N	060850	500	40 억	1027799	N	N	N	N
96	20230816	100533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8100	-20	5	-0.25	62702420	7755	16.94	8180	8180	8000	10550	5690	8120	8085.42	12.64	763	8773	8446	8203	7876	7633	8325	7755	41	2430	500	6000	10	1	8131000	659	9.23	1.47	12	0.10	878.00	5507.00	12480	20230209	-35.10	7300	20221013	10.96	12480	-35.10	20230209	7360	10.05	20230726	12480	-35.10	20230209	7300	10.96	20221013	0.93	N	060850	500	40 억	1027799	N	N	N	N
97	20230816	090531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8180	60	2	0.74	12624620	1552	3.39	8180	8180	8120	10550	5690	8120	8134.42	12.64	-192	8773	8446	8203	7876	7633	8325	7755	41	2430	500	6000	10	1	8131000	665	9.32	1.49	12	0.02	878.00	5507.00	12480	20230209	-34.46	7300	20221013	12.05	12480	-34.46	20230209	7360	11.14	20230726	12480	-34.46	20230209	7300	12.05	20221013	0.93	N	060850	500	40 억	1027799	N	N	N	N
98	20230814	160528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8120	-330	5	-3.91	375197010	45778	339.57	8450	8530	7960	10980	5920	8450	8196.01	12.55	7611	8883	8666	8333	8116	7783	8775	8225	41	2530	500	6250	10	1	8131000	660	9.25	1.47	12	0.56	878.00	5507.00	12480	20230209	-34.94	7300	20221013	11.23	12480	-34.94	20230209	7360	10.33	20230726	12480	-34.94	20230209	7300	11.23	20221013	0.90	N	060850	500	40 억	1020178	N	N	N	N
99	20230814	150526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8190	-260	5	-3.08	316676220	38595	286.29	8450	8530	7960	10980	5920	8450	8205.11	12.55	7358	8883	8666	8333	8116	7783	8775	8225	41	2530	500	6250	10	1	8131000	666	9.33	1.49	12	0.47	878.00	5507.00	12480	20230209	-34.38	7300	20221013	12.19	12480	-34.38	20230209	7360	11.28	20230726	12480	-34.38	20230209	7300	12.19	20221013	0.90	N	060850	500	40 억	1020178	N	N	N	N
100	20230814	140526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8460	10	2	0.12	43791160	5174	38.38	8450	8530	8340	10980	5920	8450	8463.70	12.55	7	8883	8666	8333	8116	7783	8775	8225	41	2530	500	6250	10	1	8131000	688	9.64	1.54	12	0.06	878.00	5507.00	12480	20230209	-32.21	7300	20221013	15.89	12480	-32.21	20230209	7360	14.95	20230726	12480	-32.21	20230209	7300	15.89	20221013	0.90	N	060850	500	40 억	1020178	N	N	N	N
101	20230814	130523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8480	30	2	0.36	36909380	4359	32.33	8450	8530	8340	10980	5920	8450	8467.40	12.55	26	8883	8666	8333	8116	7783	8775	8225	41	2530	500	6250	10	1	8131000	690	9.66	1.54	12	0.05	878.00	5507.00	12480	20230209	-32.05	7300	20221013	16.16	12480	-32.05	20230209	7360	15.22	20230726	12480	-32.05	20230209	7300	16.16	20221013	0.90	N	060850	500	40 억	1020178	N	N	N	N
102	20230814	120523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8480	30	2	0.36	26635210	3145	23.33	8450	8530	8340	10980	5920	8450	8469.07	12.55	-12	8883	8666	8333	8116	7783	8775	8225	41	2530	500	6250	10	1	8131000	690	9.66	1.54	12	0.04	878.00	5507.00	12480	20230209	-32.05	7300	20221013	16.16	12480	-32.05	20230209	7360	15.22	20230726	12480	-32.05	20230209	7300	16.16	20221013	0.90	N	060850	500	40 억	1020178	N	N	N	N
103	20230814	110524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8490	40	2	0.47	22848970	2698	20.01	8450	8530	8340	10980	5920	8450	8468.85	12.55	-2	8883	8666	8333	8116	7783	8775	8225	41	2530	500	6250	10	1	8131000	690	9.67	1.54	12	0.03	878.00	5507.00	12480	20230209	-31.97	7300	20221013	16.30	12480	-31.97	20230209	7360	15.35	20230726	12480	-31.97	20230209	7300	16.30	20221013	0.90	N	060850	500	40 억	1020178	N	N	N	N
104	20230814	100523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8510	60	2	0.71	14065460	1662	12.33	8450	8530	8340	10980	5920	8450	8462.97	12.55	83	8883	8666	8333	8116	7783	8775	8225	41	2530	500	6250	10	1	8131000	692	9.69	1.55	12	0.02	878.00	5507.00	12480	20230209	-31.81	7300	20221013	16.58	12480	-31.81	20230209	7360	15.62	20230726	12480	-31.81	20230209	7300	16.58	20221013	0.90	N	060850	500	40 억	1020178	N	N	N	N
105	20230814	090523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8450	0	3	0.00	1523050	182	1.35	8450	8450	8340	10980	5920	8450	8368.41	12.55	-1	8883	8666	8333	8116	7783	8775	8225	41	2530	500	6250	10	1	8131000	687	9.62	1.53	12	0.00	878.00	5507.00	12480	20230209	-32.29	7300	20221013	15.75	12480	-32.29	20230209	7360	14.81	20230726	12480	-32.29	20230209	7300	15.75	20221013	0.90	N	060850	500	40 억	1020178	N	N	N	N
106	20230811	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8450	-50	5	-0.59	108326270	12956	63.05	8410	8550	8000	11050	5950	8500	8361.09	12.56	-770	8753	8626	8403	8276	8053	8690	8340	41	2550	500	6290	10	1	8131000	687	9.62	1.53	12	0.16	878.00	5507.00	12480	20230209	-32.29	7300	20221013	15.75	12480	-32.29	20230209	7360	14.81	20230726	12480	-32.29	20230209	7300	15.75	20221013	0.93	N	060850	500	40 억	1020907	N	N	N	N
107	20230811	150520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8480	-20	5	-0.24	99704040	11937	58.09	8410	8550	8000	11050	5950	8500	8352.52	12.56	-572	8753	8626	8403	8276	8053	8690	8340	41	2550	500	6290	10	1	8131000	690	9.66	1.54	12	0.15	878.00	5507.00	12480	20230209	-32.05	7300	20221013	16.16	12480	-32.05	20230209	7360	15.22	20230726	12480	-32.05	20230209	7300	16.16	20221013	0.93	N	060850	500	40 억	1020907	N	N	N	N
108	20230811	140522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8480	-20	5	-0.24	92771970	11118	54.10	8410	8550	8000	11050	5950	8500	8344.30	12.56	-393	8753	8626	8403	8276	8053	8690	8340	41	2550	500	6290	10	1	8131000	690	9.66	1.54	12	0.14	878.00	5507.00	12480	20230209	-32.05	7300	20221013	16.16	12480	-32.05	20230209	7360	15.22	20230726	12480	-32.05	20230209	7300	16.16	20221013	0.93	N	060850	500	40 억	1020907	N	N	N	N
109	20230811	130518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8480	-20	5	-0.24	86094170	10329	50.26	8410	8550	8000	11050	5950	8500	8335.19	12.56	-242	8753	8626	8403	8276	8053	8690	8340	41	2550	500	6290	10	1	8131000	690	9.66	1.54	12	0.13	878.00	5507.00	12480	20230209	-32.05	7300	20221013	16.16	12480	-32.05	20230209	7360	15.22	20230726	12480	-32.05	20230209	7300	16.16	20221013	0.93	N	060850	500	40 억	1020907	N	N	N	N
110	20230811	120516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8490	-10	5	-0.12	81329750	9765	47.52	8410	8550	8000	11050	5950	8500	8328.70	12.56	-193	8753	8626	8403	8276	8053	8690	8340	41	2550	500	6290	10	1	8131000	690	9.67	1.54	12	0.12	878.00	5507.00	12480	20230209	-31.97	7300	20221013	16.30	12480	-31.97	20230209	7360	15.35	20230726	12480	-31.97	20230209	7300	16.30	20221013	0.93	N	060850	500	40 억	1020907	N	N	N	N
111	20230811	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8480	-20	5	-0.24	80713290	9692	47.16	8410	8550	8000	11050	5950	8500	8327.83	12.56	-219	8753	8626	8403	8276	8053	8690	8340	41	2550	500	6290	10	1	8131000	690	9.66	1.54	12	0.12	878.00	5507.00	12480	20230209	-32.05	7300	20221013	16.16	12480	-32.05	20230209	7360	15.22	20230726	12480	-32.05	20230209	7300	16.16	20221013	0.93	N	060850	500	40 억	1020907	N	N	N	N
112	20230811	100514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8450	-50	5	-0.59	65937230	7943	38.65	8410	8550	8000	11050	5950	8500	8301.30	12.56	-234	8753	8626	8403	8276	8053	8690	8340	41	2550	500	6290	10	1	8131000	687	9.62	1.53	12	0.10	878.00	5507.00	12480	20230209	-32.29	7300	20221013	15.75	12480	-32.29	20230209	7360	14.81	20230726	12480	-32.29	20230209	7300	15.75	20221013	0.93	N	060850	500	40 억	1020907	N	N	N	N
113	20230811	090519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8440	-60	5	-0.71	2195250	261	1.27	8410	8460	8370	11050	5950	8500	8410.92	12.56	208	8753	8626	8403	8276	8053	8690	8340	41	2550	500	6290	10	1	8131000	686	9.61	1.53	12	0.00	878.00	5507.00	12480	20230209	-32.37	7300	20221013	15.62	12480	-32.37	20230209	7360	14.67	20230726	12480	-32.37	20230209	7300	15.62	20221013	0.93	N	060850	500	40 억	1020907	N	N	N	N
114	20230810	160516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8500	50	2	0.59	169897280	20348	150.41	8400	8530	8180	10980	5920	8450	8349.54	12.53	2040	8630	8540	8370	8280	8110	8585	8325	41	2530	500	6250	10	1	8131000	691	9.68	1.54	12	0.25	878.00	5507.00	12480	20230209	-31.89	7300	20221013	16.44	12480	-31.89	20230209	7360	15.49	20230726	12480	-31.89	20230209	7300	16.44	20221013	0.96	N	060850	500	40 억	1018439	N	N	N	N
115	20230810	150513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8460	10	2	0.12	167833990	20105	148.62	8400	8530	8180	10980	5920	8450	8347.87	12.53	1998	8630	8540	8370	8280	8110	8585	8325	41	2530	500	6250	10	1	8131000	688	9.64	1.54	12	0.25	878.00	5507.00	12480	20230209	-32.21	7300	20221013	15.89	12480	-32.21	20230209	7360	14.95	20230726	12480	-32.21	20230209	7300	15.89	20221013	0.96	N	060850	500	40 억	1018439	N	N	N	N
116	20230810	140513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8470	20	2	0.24	161423280	19347	143.01	8400	8530	8180	10980	5920	8450	8343.58	12.53	2388	8630	8540	8370	8280	8110	8585	8325	41	2530	500	6250	10	1	8131000	689	9.65	1.54	12	0.24	878.00	5507.00	12480	20230209	-32.13	7300	20221013	16.03	12480	-32.13	20230209	7360	15.08	20230726	12480	-32.13	20230209	7300	16.03	20221013	0.96	N	060850	500	40 억	1018439	N	N	N	N
117	20230810	130508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8500	50	2	0.59	153260330	18381	135.87	8400	8500	8180	10980	5920	8450	8337.98	12.53	3021	8630	8540	8370	8280	8110	8585	8325	41	2530	500	6250	10	1	8131000	691	9.68	1.54	12	0.23	878.00	5507.00	12480	20230209	-31.89	7300	20221013	16.44	12480	-31.89	20230209	7360	15.49	20230726	12480	-31.89	20230209	7300	16.44	20221013	0.96	N	060850	500	40 억	1018439	N	N	N	N
118	20230810	120515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8380	-70	5	-0.83	115632620	13911	102.83	8400	8480	8180	10980	5920	8450	8312.32	12.53	1554	8630	8540	8370	8280	8110	8585	8325	41	2530	500	6250	10	1	8131000	681	9.54	1.52	12	0.17	878.00	5507.00	12480	20230209	-32.85	7300	20221013	14.79	12480	-32.85	20230209	7360	13.86	20230726	12480	-32.85	20230209	7300	14.79	20221013	0.96	N	060850	500	40 억	1018439	N	N	N	N
119	20230810	110516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8380	-70	5	-0.83	113746070	13685	101.16	8400	8480	8180	10980	5920	8450	8311.73	12.53	1577	8630	8540	8370	8280	8110	8585	8325	41	2530	500	6250	10	1	8131000	681	9.54	1.52	12	0.17	878.00	5507.00	12480	20230209	-32.85	7300	20221013	14.79	12480	-32.85	20230209	7360	13.86	20230726	12480	-32.85	20230209	7300	14.79	20221013	0.96	N	060850	500	40 억	1018439	N	N	N	N
120	20230810	100515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8420	-30	5	-0.36	51952220	6222	45.99	8400	8480	8180	10980	5920	8450	8349.76	12.53	-726	8630	8540	8370	8280	8110	8585	8325	41	2530	500	6250	10	1	8131000	685	9.59	1.53	12	0.08	878.00	5507.00	12480	20230209	-32.53	7300	20221013	15.34	12480	-32.53	20230209	7360	14.40	20230726	12480	-32.53	20230209	7300	15.34	20221013	0.96	N	060850	500	40 억	1018439	N	N	N	N
121	20230810	090520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8340	-110	5	-1.30	2786780	332	2.45	8400	8410	8340	10980	5920	8450	8393.92	12.53	-120	8630	8540	8370	8280	8110	8585	8325	41	2530	500	6250	10	1	8131000	678	9.50	1.51	12	0.00	878.00	5507.00	12480	20230209	-33.17	7300	20221013	14.25	12480	-33.17	20230209	7360	13.32	20230726	12480	-33.17	20230209	7300	14.25	20221013	0.96	N	060850	500	40 억	1018439	N	N	N	N
122	20230809	160514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8450	200	2	2.42	112717560	13505	43.62	8200	8460	8200	10720	5780	8250	8347.73	12.48	4098	8530	8390	8280	8140	8030	8335	8085	41	2470	500	6100	10	1	8131000	687	9.62	1.53	12	0.17	878.00	5507.00	12480	20230209	-32.29	7300	20221013	15.75	12480	-32.29	20230209	7360	14.81	20230726	12480	-32.29	20230209	7300	15.75	20221013	0.77	N	060850	500	40 억	1014386	N	N	N	N
123	20230809	150507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8390	140	2	1.70	89086320	10668	34.46	8200	8460	8200	10720	5780	8250	8352.63	12.48	2891	8530	8390	8280	8140	8030	8335	8085	41	2470	500	6100	10	1	8131000	682	9.56	1.52	12	0.13	878.00	5507.00	12480	20230209	-32.77	7300	20221013	14.93	12480	-32.77	20230209	7360	13.99	20230726	12480	-32.77	20230209	7300	14.93	20221013	0.77	N	060850	500	40 억	1014386	N	N	N	N
124	20230809	140508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8420	170	2	2.06	70956910	8502	27.46	8200	8460	8200	10720	5780	8250	8348.10	12.48	2537	8530	8390	8280	8140	8030	8335	8085	41	2470	500	6100	10	1	8131000	685	9.59	1.53	12	0.10	878.00	5507.00	12480	20230209	-32.53	7300	20221013	15.34	12480	-32.53	20230209	7360	14.40	20230726	12480	-32.53	20230209	7300	15.34	20221013	0.77	N	060850	500	40 억	1014386	N	N	N	N
125	20230809	130518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8390	140	2	1.70	52584920	6314	20.40	8200	8400	8200	10720	5780	8250	8330.73	12.48	2266	8530	8390	8280	8140	8030	8335	8085	41	2470	500	6100	10	1	8131000	682	9.56	1.52	12	0.08	878.00	5507.00	12480	20230209	-32.77	7300	20221013	14.93	12480	-32.77	20230209	7360	13.99	20230726	12480	-32.77	20230209	7300	14.93	20221013	0.77	N	060850	500	40 억	1014386	N	N	N	N
126	20230809	120515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8360	110	2	1.33	34755080	4185	13.52	8200	8400	8200	10720	5780	8250	8307.28	12.48	890	8530	8390	8280	8140	8030	8335	8085	41	2470	500	6100	10	1	8131000	680	9.52	1.52	12	0.05	878.00	5507.00	12480	20230209	-33.01	7300	20221013	14.52	12480	-33.01	20230209	7360	13.59	20230726	12480	-33.01	20230209	7300	14.52	20221013	0.77	N	060850	500	40 억	1014386	N	N	N	N
127	20230809	110514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8380	130	2	1.58	29695520	3579	11.56	8200	8400	8200	10720	5780	8250	8299.80	12.48	1026	8530	8390	8280	8140	8030	8335	8085	41	2470	500	6100	10	1	8131000	681	9.54	1.52	12	0.04	878.00	5507.00	12480	20230209	-32.85	7300	20221013	14.79	12480	-32.85	20230209	7360	13.86	20230726	12480	-32.85	20230209	7300	14.79	20221013	0.77	N	060850	500	40 억	1014386	N	N	N	N
128	20230809	100507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8370	120	2	1.45	20101370	2431	7.85	8200	8370	8200	10720	5780	8250	8270.36	12.48	540	8530	8390	8280	8140	8030	8335	8085	41	2470	500	6100	10	1	8131000	681	9.53	1.52	12	0.03	878.00	5507.00	12480	20230209	-32.93	7300	20221013	14.66	12480	-32.93	20230209	7360	13.72	20230726	12480	-32.93	20230209	7300	14.66	20221013	0.77	N	060850	500	40 억	1014386	N	N	N	N
129	20230809	090508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8270	20	2	0.24	5290650	644	2.08	8200	8270	8200	10720	5780	8250	8200.77	12.48	-3	8530	8390	8280	8140	8030	8335	8085	41	2470	500	6100	10	1	8131000	672	9.42	1.50	12	0.01	878.00	5507.00	12480	20230209	-33.73	7300	20221013	13.29	12480	-33.73	20230209	7360	12.36	20230726	12480	-33.73	20230209	7300	13.29	20221013	0.77	N	060850	500	40 억	1014386	N	N	N	N
130	20230808	160518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8250	-90	5	-1.08	254508020	30667	9.78	8300	8420	8170	10840	5840	8340	8299.10	12.47	449	10106	9222	8716	7832	7326	9665	8275	41	2500	500	6170	10	1	8131000	671	9.40	1.50	12	0.38	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	7360	12.09	20230726	12480	-33.89	20230209	7300	13.01	20221013	0.78	N	060850	500	40 억	1013892	N	N	N	N
131	20230808	150512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8290	-50	5	-0.60	219111180	26404	8.42	8300	8420	8170	10840	5840	8340	8298.41	12.47	953	10106	9222	8716	7832	7326	9665	8275	41	2500	500	6170	10	1	8131000	674	9.44	1.51	12	0.32	878.00	5507.00	12480	20230209	-33.57	7300	20221013	13.56	12480	-33.57	20230209	7360	12.64	20230726	12480	-33.57	20230209	7300	13.56	20221013	0.78	N	060850	500	40 억	1013892	N	N	N	N
132	20230808	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8360	20	2	0.24	179211090	21586	6.88	8300	8420	8170	10840	5840	8340	8302.19	12.47	237	10106	9222	8716	7832	7326	9665	8275	41	2500	500	6170	10	1	8131000	680	9.52	1.52	12	0.27	878.00	5507.00	12480	20230209	-33.01	7300	20221013	14.52	12480	-33.01	20230209	7360	13.59	20230726	12480	-33.01	20230209	7300	14.52	20221013	0.78	N	060850	500	40 억	1013892	N	N	N	N
133	20230808	130503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8390	50	2	0.60	129464570	15658	4.99	8300	8420	8170	10840	5840	8340	8268.27	12.47	147	10106	9222	8716	7832	7326	9665	8275	41	2500	500	6170	10	1	8131000	682	9.56	1.52	12	0.19	878.00	5507.00	12480	20230209	-32.77	7300	20221013	14.93	12480	-32.77	20230209	7360	13.99	20230726	12480	-32.77	20230209	7300	14.93	20221013	0.78	N	060850	500	40 억	1013892	N	N	N	N
134	20230808	120509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8340	0	3	0.00	107925830	13090	4.17	8300	8400	8170	10840	5840	8340	8244.91	12.47	693	10106	9222	8716	7832	7326	9665	8275	41	2500	500	6170	10	1	8131000	678	9.50	1.51	12	0.16	878.00	5507.00	12480	20230209	-33.17	7300	20221013	14.25	12480	-33.17	20230209	7360	13.32	20230726	12480	-33.17	20230209	7300	14.25	20221013	0.78	N	060850	500	40 억	1013892	N	N	N	N
135	20230808	110503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8380	40	2	0.48	68521650	8308	2.65	8300	8400	8170	10840	5840	8340	8247.67	12.47	400	10106	9222	8716	7832	7326	9665	8275	41	2500	500	6170	10	1	8131000	681	9.54	1.52	12	0.10	878.00	5507.00	12480	20230209	-32.85	7300	20221013	14.79	12480	-32.85	20230209	7360	13.86	20230726	12480	-32.85	20230209	7300	14.79	20221013	0.78	N	060850	500	40 억	1013892	N	N	N	N
136	20230808	100511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8190	-150	5	-1.80	50860370	6171	1.97	8300	8390	8170	10840	5840	8340	8241.84	12.47	998	10106	9222	8716	7832	7326	9665	8275	41	2500	500	6170	10	1	8131000	666	9.33	1.49	12	0.08	878.00	5507.00	12480	20230209	-34.38	7300	20221013	12.19	12480	-34.38	20230209	7360	11.28	20230726	12480	-34.38	20230209	7300	12.19	20221013	0.78	N	060850	500	40 억	1013892	N	N	N	N
137	20230808	090511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8210	-130	5	-1.56	14635960	1778	0.57	8300	8300	8200	10840	5840	8340	8231.70	12.47	595	10106	9222	8716	7832	7326	9665	8275	41	2500	500	6170	10	1	8131000	668	9.35	1.49	12	0.02	878.00	5507.00	12480	20230209	-34.21	7300	20221013	12.47	12480	-34.21	20230209	7360	11.55	20230726	12480	-34.21	20230209	7300	12.47	20221013	0.78	N	060850	500	40 억	1013892	N	N	N	N
138	20230807	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8340	100	2	1.21	2804308150	313122	5832.04	8240	9600	8210	10710	5770	8240	8955.97	12.56	-7729	8386	8312	8206	8132	8026	8260	8080	41	2470	500	6090	10	1	8131000	678	9.50	1.51	12	3.85	878.00	5507.00	12480	20230209	-33.17	7300	20221013	14.25	12480	-33.17	20230209	7360	13.32	20230726	12480	-33.17	20230209	7300	14.25	20221013	0.76	N	060850	500	40 억	1021536	N	N	N	N
139	20230807	150507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8250	10	2	0.12	2767638270	308721	5750.07	8240	9600	8210	10710	5770	8240	8964.85	12.56	-7878	8386	8312	8206	8132	8026	8260	8080	41	2470	500	6090	10	1	8131000	671	9.40	1.50	12	3.80	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	7360	12.09	20230726	12480	-33.89	20230209	7300	13.01	20221013	0.76	N	060850	500	40 억	1021536	N	N	N	N
140	20230807	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8300	60	2	0.73	2737780320	305109	5682.79	8240	9600	8210	10710	5770	8240	8973.12	12.56	-9086	8386	8312	8206	8132	8026	8260	8080	41	2470	500	6090	10	1	8131000	675	9.45	1.51	12	3.75	878.00	5507.00	12480	20230209	-33.49	7300	20221013	13.70	12480	-33.49	20230209	7360	12.77	20230726	12480	-33.49	20230209	7300	13.70	20221013	0.76	N	060850	500	40 억	1021536	N	N	N	N
141	20230807	130505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8320	80	2	0.97	2724446880	303500	5652.82	8240	9600	8210	10710	5770	8240	8976.76	12.56	-9113	8386	8312	8206	8132	8026	8260	8080	41	2470	500	6090	10	1	8131000	676	9.48	1.51	12	3.73	878.00	5507.00	12480	20230209	-33.33	7300	20221013	13.97	12480	-33.33	20230209	7360	13.04	20230726	12480	-33.33	20230209	7300	13.97	20221013	0.76	N	060850	500	40 억	1021536	N	N	N	N
142	20230807	120504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8410	170	2	2.06	2673205440	297341	5538.11	8240	9600	8210	10710	5770	8240	8990.37	12.56	-8993	8386	8312	8206	8132	8026	8260	8080	41	2470	500	6090	10	1	8131000	684	9.58	1.53	12	3.66	878.00	5507.00	12480	20230209	-32.61	7300	20221013	15.21	12480	-32.61	20230209	7360	14.27	20230726	12480	-32.61	20230209	7300	15.21	20221013	0.76	N	060850	500	40 억	1021536	N	N	N	N
143	20230807	110501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8300	60	2	0.73	2633974310	292642	5450.59	8240	9600	8210	10710	5770	8240	9000.67	12.56	-9540	8386	8312	8206	8132	8026	8260	8080	41	2470	500	6090	10	1	8131000	675	9.45	1.51	12	3.60	878.00	5507.00	12480	20230209	-33.49	7300	20221013	13.70	12480	-33.49	20230209	7360	12.77	20230726	12480	-33.49	20230209	7300	13.70	20221013	0.76	N	060850	500	40 억	1021536	N	N	N	N
144	20230807	100506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9050	810	2	9.83	96643460	11207	208.74	8240	9050	8210	10710	5770	8240	8623.49	12.56	-84	8386	8312	8206	8132	8026	8260	8080	41	2470	500	6090	10	1	8131000	736	10.31	1.64	12	0.14	878.00	5507.00	12480	20230209	-27.48	7300	20221013	23.97	12480	-27.48	20230209	7360	22.96	20230726	12480	-27.48	20230209	7300	23.97	20221013	0.76	N	060850	500	40 억	1021536	Y	N	N	N
145	20230807	090505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8230	-10	5	-0.12	683210	83	1.55	8240	8240	8230	10710	5770	8240	8231.45	12.56	-71	8386	8312	8206	8132	8026	8260	8080	41	2470	500	6090	10	1	8131000	669	9.37	1.49	12	0.00	878.00	5507.00	12480	20230209	-34.05	7300	20221013	12.74	12480	-34.05	20230209	7360	11.82	20230726	12480	-34.05	20230209	7300	12.74	20221013	0.76	N	060850	500	40 억	1021536	N	N	N	N
146	20230804	160500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8240	10	2	0.12	44093750	5369	47.30	8280	8280	8100	10690	5770	8230	8212.66	12.56	-119	8663	8446	8273	8056	7883	8360	7970	41	2460	500	6090	10	1	8131000	670	9.38	1.50	12	0.07	878.00	5507.00	12480	20230209	-33.97	7300	20221013	12.88	12480	-33.97	20230209	7360	11.96	20230726	12480	-33.97	20230209	7300	12.88	20221013	0.78	N	060850	500	40 억	1021656	N	N	N	N
147	20230804	150502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8240	10	2	0.12	43558570	5304	46.73	8280	8280	8100	10690	5770	8230	8212.40	12.56	-78	8663	8446	8273	8056	7883	8360	7970	41	2460	500	6090	10	1	8131000	670	9.38	1.50	12	0.07	878.00	5507.00	12480	20230209	-33.97	7300	20221013	12.88	12480	-33.97	20230209	7360	11.96	20230726	12480	-33.97	20230209	7300	12.88	20221013	0.78	N	060850	500	40 억	1021656	N	N	N	N
148	20230804	140508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8170	-60	5	-0.73	41384270	5040	44.40	8280	8280	8100	10690	5770	8230	8211.16	12.56	-79	8663	8446	8273	8056	7883	8360	7970	41	2460	500	6090	10	1	8131000	664	9.31	1.48	12	0.06	878.00	5507.00	12480	20230209	-34.54	7300	20221013	11.92	12480	-34.54	20230209	7360	11.01	20230726	12480	-34.54	20230209	7300	11.92	20221013	0.78	N	060850	500	40 억	1021656	N	N	N	N
149	20230804	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8170	-60	5	-0.73	40943030	4986	43.93	8280	8280	8100	10690	5770	8230	8211.60	12.56	-79	8663	8446	8273	8056	7883	8360	7970	41	2460	500	6090	10	1	8131000	664	9.31	1.48	12	0.06	878.00	5507.00	12480	20230209	-34.54	7300	20221013	11.92	12480	-34.54	20230209	7360	11.01	20230726	12480	-34.54	20230209	7300	11.92	20221013	0.78	N	060850	500	40 억	1021656	N	N	N	N
150	20230804	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8220	-10	5	-0.12	24065190	2936	25.87	8280	8280	8100	10690	5770	8230	8196.59	12.56	-81	8663	8446	8273	8056	7883	8360	7970	41	2460	500	6090	10	1	8131000	668	9.36	1.49	12	0.04	878.00	5507.00	12480	20230209	-34.13	7300	20221013	12.60	12480	-34.13	20230209	7360	11.68	20230726	12480	-34.13	20230209	7300	12.60	20221013	0.78	N	060850	500	40 억	1021656	N	N	N	N
151	20230804	110504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8170	-60	5	-0.73	22230360	2712	23.89	8280	8280	8100	10690	5770	8230	8197.04	12.56	-57	8663	8446	8273	8056	7883	8360	7970	41	2460	500	6090	10	1	8131000	664	9.31	1.48	12	0.03	878.00	5507.00	12480	20230209	-34.54	7300	20221013	11.92	12480	-34.54	20230209	7360	11.01	20230726	12480	-34.54	20230209	7300	11.92	20221013	0.78	N	060850	500	40 억	1021656	N	N	N	N
152	20230804	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8210	-20	5	-0.24	7040680	855	7.53	8280	8280	8200	10690	5770	8230	8234.71	12.56	-56	8663	8446	8273	8056	7883	8360	7970	41	2460	500	6090	10	1	8131000	668	9.35	1.49	12	0.01	878.00	5507.00	12480	20230209	-34.21	7300	20221013	12.47	12480	-34.21	20230209	7360	11.55	20230726	12480	-34.21	20230209	7300	12.47	20221013	0.78	N	060850	500	40 억	1021656	N	N	N	N
153	20230804	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8280	50	2	0.61	24840	3	0.03	8280	8280	8280	10690	5770	8230	8280.00	12.56	0	8663	8446	8273	8056	7883	8360	7970	41	2460	500	6090	10	1	8131000	673	9.43	1.50	12	0.00	878.00	5507.00	12480	20230209	-33.65	7300	20221013	13.42	12480	-33.65	20230209	7360	12.50	20230726	12480	-33.65	20230209	7300	13.42	20221013	0.78	N	060850	500	40 억	1021656	N	N	N	N
154	20230803	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8230	-20	5	-0.24	93669000	11350	155.29	8300	8490	8100	10720	5780	8250	8252.78	12.59	-1840	8476	8362	8186	8072	7896	8420	8130	41	2470	500	6100	10	1	8131000	669	9.37	1.49	12	0.14	878.00	5507.00	12480	20230209	-34.05	7300	20221013	12.74	12480	-34.05	20230209	7360	11.82	20230726	12480	-34.05	20230209	7300	12.74	20221013	0.77	N	060850	500	40 억	1023313	N	N	N	N
155	20230803	150501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8200	-50	5	-0.61	86039820	10421	142.58	8300	8490	8100	10720	5780	8250	8256.39	12.59	-1973	8476	8362	8186	8072	7896	8420	8130	41	2470	500	6100	10	1	8131000	667	9.34	1.49	12	0.13	878.00	5507.00	12480	20230209	-34.29	7300	20221013	12.33	12480	-34.29	20230209	7360	11.41	20230726	12480	-34.29	20230209	7300	12.33	20221013	0.77	N	060850	500	40 억	1023313	N	N	N	N
156	20230803	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8230	-20	5	-0.24	72917950	8816	120.62	8300	8490	8100	10720	5780	8250	8271.09	12.59	-2041	8476	8362	8186	8072	7896	8420	8130	41	2470	500	6100	10	1	8131000	669	9.37	1.49	12	0.11	878.00	5507.00	12480	20230209	-34.05	7300	20221013	12.74	12480	-34.05	20230209	7360	11.82	20230726	12480	-34.05	20230209	7300	12.74	20221013	0.77	N	060850	500	40 억	1023313	N	N	N	N
157	20230803	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8240	-10	5	-0.12	61130690	7380	100.97	8300	8490	8100	10720	5780	8250	8283.29	12.59	-1868	8476	8362	8186	8072	7896	8420	8130	41	2470	500	6100	10	1	8131000	670	9.38	1.50	12	0.09	878.00	5507.00	12480	20230209	-33.97	7300	20221013	12.88	12480	-33.97	20230209	7360	11.96	20230726	12480	-33.97	20230209	7300	12.88	20221013	0.77	N	060850	500	40 억	1023313	N	N	N	N
158	20230803	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8190	-60	5	-0.73	58548810	7066	96.68	8300	8490	8100	10720	5780	8250	8285.99	12.59	-1875	8476	8362	8186	8072	7896	8420	8130	41	2470	500	6100	10	1	8131000	666	9.33	1.49	12	0.09	878.00	5507.00	12480	20230209	-34.38	7300	20221013	12.19	12480	-34.38	20230209	7360	11.28	20230726	12480	-34.38	20230209	7300	12.19	20221013	0.77	N	060850	500	40 억	1023313	N	N	N	N
159	20230803	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8150	-100	5	-1.21	52656810	6345	86.81	8300	8490	8100	10720	5780	8250	8298.95	12.59	-1685	8476	8362	8186	8072	7896	8420	8130	41	2470	500	6100	10	1	8131000	663	9.28	1.48	12	0.08	878.00	5507.00	12480	20230209	-34.70	7300	20221013	11.64	12480	-34.70	20230209	7360	10.73	20230726	12480	-34.70	20230209	7300	11.64	20221013	0.77	N	060850	500	40 억	1023313	N	N	N	N
160	20230803	100455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8390	140	2	1.70	27876910	3358	45.94	8300	8490	8100	10720	5780	8250	8301.64	12.59	-720	8476	8362	8186	8072	7896	8420	8130	41	2470	500	6100	10	1	8131000	682	9.56	1.52	12	0.04	878.00	5507.00	12480	20230209	-32.77	7300	20221013	14.93	12480	-32.77	20230209	7360	13.99	20230726	12480	-32.77	20230209	7300	14.93	20221013	0.77	N	060850	500	40 억	1023313	N	N	N	N
161	20230803	090454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8140	-110	5	-1.33	2073380	254	3.48	8300	8300	8130	10720	5780	8250	8162.91	12.59	-10	8476	8362	8186	8072	7896	8420	8130	41	2470	500	6100	10	1	8131000	662	9.27	1.48	12	0.00	878.00	5507.00	12480	20230209	-34.78	7300	20221013	11.51	12480	-34.78	20230209	7360	10.60	20230726	12480	-34.78	20230209	7300	11.51	20221013	0.77	N	060850	500	40 억	1023313	N	N	N	N
162	20230802	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8250	40	2	0.49	59681930	7308	33.97	8220	8300	8010	10670	5750	8210	8166.66	12.59	-500	8570	8390	8120	7940	7670	8480	8030	41	2460	500	6070	10	1	8131000	671	9.40	1.50	12	0.09	878.00	5507.00	12480	20230209	-33.89	7300	20221013	13.01	12480	-33.89	20230209	7360	12.09	20230726	12480	-33.89	20230209	7300	13.01	20221013	0.78	N	060850	500	40 억	1023613	N	N	N	N
163	20230802	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8150	-60	5	-0.73	58044750	7109	33.04	8220	8300	8010	10670	5750	8210	8164.97	12.59	-426	8570	8390	8120	7940	7670	8480	8030	41	2460	500	6070	10	1	8131000	663	9.28	1.48	12	0.09	878.00	5507.00	12480	20230209	-34.70	7300	20221013	11.64	12480	-34.70	20230209	7360	10.73	20230726	12480	-34.70	20230209	7300	11.64	20221013	0.78	N	060850	500	40 억	1023613	N	N	N	N
164	20230802	140458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8140	-70	5	-0.85	50906180	6228	28.95	8220	8300	8010	10670	5750	8210	8173.76	12.59	-407	8570	8390	8120	7940	7670	8480	8030	41	2460	500	6070	10	1	8131000	662	9.27	1.48	12	0.08	878.00	5507.00	12480	20230209	-34.78	7300	20221013	11.51	12480	-34.78	20230209	7360	10.60	20230726	12480	-34.78	20230209	7300	11.51	20221013	0.78	N	060850	500	40 억	1023613	N	N	N	N
165	20230802	130456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8230	20	2	0.24	42835020	5237	24.34	8220	8300	8010	10670	5750	8210	8179.30	12.59	-247	8570	8390	8120	7940	7670	8480	8030	41	2460	500	6070	10	1	8131000	669	9.37	1.49	12	0.06	878.00	5507.00	12480	20230209	-34.05	7300	20221013	12.74	12480	-34.05	20230209	7360	11.82	20230726	12480	-34.05	20230209	7300	12.74	20221013	0.78	N	060850	500	40 억	1023613	N	N	N	N
166	20230802	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8220	10	2	0.12	36622840	4484	20.84	8220	8280	8010	10670	5750	8210	8167.45	12.59	-156	8570	8390	8120	7940	7670	8480	8030	41	2460	500	6070	10	1	8131000	668	9.36	1.49	12	0.06	878.00	5507.00	12480	20230209	-34.13	7300	20221013	12.60	12480	-34.13	20230209	7360	11.68	20230726	12480	-34.13	20230209	7300	12.60	20221013	0.78	N	060850	500	40 억	1023613	N	N	N	N
167	20230802	110451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8220	10	2	0.12	22790170	2780	12.92	8220	8280	8130	10670	5750	8210	8197.90	12.59	-85	8570	8390	8120	7940	7670	8480	8030	41	2460	500	6070	10	1	8131000	668	9.36	1.49	12	0.03	878.00	5507.00	12480	20230209	-34.13	7300	20221013	12.60	12480	-34.13	20230209	7360	11.68	20230726	12480	-34.13	20230209	7300	12.60	20221013	0.78	N	060850	500	40 억	1023613	N	N	N	N
168	20230802	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8230	20	2	0.24	15018100	1833	8.52	8220	8280	8130	10670	5750	8210	8193.18	12.59	186	8570	8390	8120	7940	7670	8480	8030	41	2460	500	6070	10	1	8131000	669	9.37	1.49	12	0.02	878.00	5507.00	12480	20230209	-34.05	7300	20221013	12.74	12480	-34.05	20230209	7360	11.82	20230726	12480	-34.05	20230209	7300	12.74	20221013	0.78	N	060850	500	40 억	1023613	N	N	N	N
169	20230802	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8260	50	2	0.61	2820600	343	1.59	8220	8280	8210	10670	5750	8210	8223.32	12.59	-4	8570	8390	8120	7940	7670	8480	8030	41	2460	500	6070	10	1	8131000	672	9.41	1.50	12	0.00	878.00	5507.00	12480	20230209	-33.81	7300	20221013	13.15	12480	-33.81	20230209	7360	12.23	20230726	12480	-33.81	20230209	7300	13.15	20221013	0.78	N	060850	500	40 억	1023613	N	N	N	N
170	20230801	160454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8210	340	2	4.32	174920180	21510	174.79	7870	8300	7850	10230	5510	7870	8132.04	12.53	5044	8056	7962	7836	7742	7616	8010	7790	41	2360	500	5820	10	1	8131000	668	9.35	1.49	12	0.26	878.00	5507.00	12480	20230209	-34.21	7300	20221013	12.47	12480	-34.21	20230209	7360	11.55	20230726	12480	-34.21	20230209	7300	12.47	20221013	0.77	N	060850	500	40 억	1018616	N	N	N	N
171	20230801	150450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8190	320	2	4.07	163235290	20085	163.21	7870	8300	7850	10230	5510	7870	8127.22	12.53	5340	8056	7962	7836	7742	7616	8010	7790	41	2360	500	5820	10	1	8131000	666	9.33	1.49	12	0.25	878.00	5507.00	12480	20230209	-34.38	7300	20221013	12.19	12480	-34.38	20230209	7360	11.28	20230726	12480	-34.38	20230209	7300	12.19	20221013	0.77	N	060850	500	40 억	1018616	N	N	N	N
172	20230801	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8110	240	2	3.05	156158220	19221	156.19	7870	8300	7850	10230	5510	7870	8124.35	12.53	5367	8056	7962	7836	7742	7616	8010	7790	41	2360	500	5820	10	1	8131000	659	9.24	1.47	12	0.24	878.00	5507.00	12480	20230209	-35.02	7300	20221013	11.10	12480	-35.02	20230209	7360	10.19	20230726	12480	-35.02	20230209	7300	11.10	20221013	0.77	N	060850	500	40 억	1018616	N	N	N	N
173	20230801	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8180	310	2	3.94	146179590	17999	146.26	7870	8300	7850	10230	5510	7870	8121.54	12.53	5490	8056	7962	7836	7742	7616	8010	7790	41	2360	500	5820	10	1	8131000	665	9.32	1.49	12	0.22	878.00	5507.00	12480	20230209	-34.46	7300	20221013	12.05	12480	-34.46	20230209	7360	11.14	20230726	12480	-34.46	20230209	7300	12.05	20221013	0.77	N	060850	500	40 억	1018616	N	N	N	N
174	20230801	120450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8280	410	2	5.21	136386420	16803	136.54	7870	8300	7850	10230	5510	7870	8116.79	12.53	4903	8056	7962	7836	7742	7616	8010	7790	41	2360	500	5820	10	1	8131000	673	9.43	1.50	12	0.21	878.00	5507.00	12480	20230209	-33.65	7300	20221013	13.42	12480	-33.65	20230209	7360	12.50	20230726	12480	-33.65	20230209	7300	13.42	20221013	0.77	N	060850	500	40 억	1018616	N	N	N	N
175	20230801	110448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8180	310	2	3.94	90954850	11272	91.60	7870	8180	7850	10230	5510	7870	8069.10	12.53	4042	8056	7962	7836	7742	7616	8010	7790	41	2360	500	5820	10	1	8131000	665	9.32	1.49	12	0.14	878.00	5507.00	12480	20230209	-34.46	7300	20221013	12.05	12480	-34.46	20230209	7360	11.14	20230726	12480	-34.46	20230209	7300	12.05	20221013	0.77	N	060850	500	40 억	1018616	N	N	N	N
176	20230801	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8050	180	2	2.29	49514300	6148	49.96	7870	8170	7850	10230	5510	7870	8053.72	12.53	2072	8056	7962	7836	7742	7616	8010	7790	41	2360	500	5820	10	1	8131000	655	9.17	1.46	12	0.08	878.00	5507.00	12480	20230209	-35.50	7300	20221013	10.27	12480	-35.50	20230209	7360	9.38	20230726	12480	-35.50	20230209	7300	10.27	20221013	0.77	N	060850	500	40 억	1018616	N	N	N	N
177	20230801	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7860	-10	5	-0.13	2447020	311	2.53	7870	7870	7850	10230	5510	7870	7868.23	12.53	243	8056	7962	7836	7742	7616	8010	7790	41	2360	500	5820	10	1	8131000	639	8.95	1.43	12	0.00	878.00	5507.00	12480	20230209	-37.02	7300	20221013	7.67	12480	-37.02	20230209	7360	6.79	20230726	12480	-37.02	20230209	7300	7.67	20221013	0.77	N	060850	500	40 억	1018616	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History