KissMeData/367000/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	161216	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10640	-150	5	-1.39	332946220	31238	58.54	10720	10800	10550	14020	7560	10790	10658.40	2.24	0	-5679	11183	10986	10703	10506	10223	11085	10605	42	3230	500	6680	10	1	8347707	888	22.21	1.87	12	0.37	479.00	5698.00	20750	20230210	-48.72	8550	20221013	24.44	20750	-48.72	20230210	8600	23.72	20230727	20750	-48.72	20230210	8550	24.44	20221013	3.20	N	367000	500	41 억		187348	N	N	0	N	00	N
3	20230831	151530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10660	-130	5	-1.20	326121890	30597	57.34	10720	10800	10550	14020	7560	10790	10658.62	2.24	0	-5584	11183	10986	10703	10506	10223	11085	10605	42	3230	500	6680	10	1	8347707	890	22.25	1.87	12	0.37	479.00	5698.00	20750	20230210	-48.63	8550	20221013	24.68	20750	-48.63	20230210	8600	23.95	20230727	20750	-48.63	20230210	8550	24.68	20221013	3.20	N	367000	500	41 억		187348	N	N	0	N	00	N
4	20230831	141652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10630	-160	5	-1.48	293818050	27571	51.67	10720	10800	10550	14020	7560	10790	10656.78	2.24	0	-4800	11183	10986	10703	10506	10223	11085	10605	42	3230	500	6680	10	1	8347707	887	22.19	1.87	12	0.33	479.00	5698.00	20750	20230210	-48.77	8550	20221013	24.33	20750	-48.77	20230210	8600	23.60	20230727	20750	-48.77	20230210	8550	24.33	20221013	3.20	N	367000	500	41 억		187348	N	N	0	N	00	N
5	20230831	131613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	-170	5	-1.58	270086350	25341	47.49	10720	10800	10550	14020	7560	10790	10658.08	2.24	0	-3898	11183	10986	10703	10506	10223	11085	10605	42	3230	500	6680	10	1	8347707	887	22.17	1.86	12	0.30	479.00	5698.00	20750	20230210	-48.82	8550	20221013	24.21	20750	-48.82	20230210	8600	23.49	20230727	20750	-48.82	20230210	8550	24.21	20221013	3.20	N	367000	500	41 억		187348	N	N	0	N	00	N
6	20230831	121707	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10630	-160	5	-1.48	195914160	18336	34.36	10720	10800	10610	14020	7560	10790	10684.67	2.24	0	-4246	11183	10986	10703	10506	10223	11085	10605	42	3230	500	6680	10	1	8347707	887	22.19	1.87	12	0.22	479.00	5698.00	20750	20230210	-48.77	8550	20221013	24.33	20750	-48.77	20230210	8600	23.60	20230727	20750	-48.77	20230210	8550	24.33	20221013	3.20	N	367000	500	41 억		187348	N	N	0	N	00	N
7	20230831	112150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10660	-130	5	-1.20	178285480	16677	31.25	10720	10800	10620	14020	7560	10790	10690.50	2.24	0	-4008	11183	10986	10703	10506	10223	11085	10605	42	3230	500	6680	10	1	8347707	890	22.25	1.87	12	0.20	479.00	5698.00	20750	20230210	-48.63	8550	20221013	24.68	20750	-48.63	20230210	8600	23.95	20230727	20750	-48.63	20230210	8550	24.68	20221013	3.20	N	367000	500	41 억		187348	N	N	0	N	00	N
8	20230831	101757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10650	-140	5	-1.30	125082100	11687	21.90	10720	10800	10620	14020	7560	10790	10702.67	2.24	0	-1505	11183	10986	10703	10506	10223	11085	10605	42	3230	500	6680	10	1	8347707	889	22.23	1.87	12	0.14	479.00	5698.00	20750	20230210	-48.67	8550	20221013	24.56	20750	-48.67	20230210	8600	23.84	20230727	20750	-48.67	20230210	8550	24.56	20221013	3.20	N	367000	500	41 억		187348	N	N	0	N	00	N
9	20230831	091634	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	-80	5	-0.74	78558810	7327	13.73	10720	10800	10660	14020	7560	10790	10721.82	2.24	0	174	11183	10986	10703	10506	10223	11085	10605	42	3230	500	6680	10	1	8347707	894	22.36	1.88	12	0.09	479.00	5698.00	20750	20230210	-48.39	8550	20221013	25.26	20750	-48.39	20230210	8600	24.53	20230727	20750	-48.39	20230210	8550	25.26	20221013	3.20	N	367000	500	41 억		187348	N	N	0	N	00	N
10	20230830	161221	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10790	310	2	2.96	568164880	52981	322.21	10420	10900	10420	13620	7340	10480	10723.90	2.11	0	10587	10746	10612	10406	10272	10066	10680	10340	42	3140	500	6490	10	1	8347707	901	22.53	1.89	12	0.63	479.00	5698.00	20750	20230210	-48.00	8550	20221013	26.20	20750	-48.00	20230210	8600	25.47	20230727	20750	-48.00	20230210	8550	26.20	20221013	3.17	N	367000	500	41 억		176091	N	N	0	N	00	N
11	20230830	151459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10820	340	2	3.24	556415810	51893	315.59	10420	10900	10420	13620	7340	10480	10722.37	2.11	0	10699	10746	10612	10406	10272	10066	10680	10340	42	3140	500	6490	10	1	8347707	903	22.59	1.90	12	0.62	479.00	5698.00	20750	20230210	-47.86	8550	20221013	26.55	20750	-47.86	20230210	8600	25.81	20230727	20750	-47.86	20230210	8550	26.55	20221013	3.17	N	367000	500	41 억		176091	N	N	0	N	00	N
12	20230830	141558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10770	290	2	2.77	512176390	47801	290.71	10420	10900	10420	13620	7340	10480	10714.76	2.11	0	10224	10746	10612	10406	10272	10066	10680	10340	42	3140	500	6490	10	1	8347707	899	22.48	1.89	12	0.57	479.00	5698.00	20750	20230210	-48.10	8550	20221013	25.96	20750	-48.10	20230210	8600	25.23	20230727	20750	-48.10	20230210	8550	25.96	20221013	3.17	N	367000	500	41 억		176091	N	N	0	N	00	N
13	20230830	131556	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10760	280	2	2.67	472166990	44098	268.19	10420	10900	10420	13620	7340	10480	10707.22	2.11	0	10071	10746	10612	10406	10272	10066	10680	10340	42	3140	500	6490	10	1	8347707	898	22.46	1.89	12	0.53	479.00	5698.00	20750	20230210	-48.14	8550	20221013	25.85	20750	-48.14	20230210	8600	25.12	20230727	20750	-48.14	20230210	8550	25.85	20221013	3.17	N	367000	500	41 억		176091	N	N	0	N	00	N
14	20230830	121608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10900	420	2	4.01	399204460	37297	226.83	10420	10900	10420	13620	7340	10480	10703.39	2.11	0	8405	10746	10612	10406	10272	10066	10680	10340	42	3140	500	6490	10	1	8347707	910	22.76	1.91	12	0.45	479.00	5698.00	20750	20230210	-47.47	8550	20221013	27.49	20750	-47.47	20230210	8600	26.74	20230727	20750	-47.47	20230210	8550	27.49	20221013	3.17	N	367000	500	41 억		176091	N	N	0	N	00	N
15	20230830	112138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	230	2	2.19	266383880	24929	151.61	10420	10820	10420	13620	7340	10480	10685.70	2.11	0	5921	10746	10612	10406	10272	10066	10680	10340	42	3140	500	6490	10	1	8347707	894	22.36	1.88	12	0.30	479.00	5698.00	20750	20230210	-48.39	8550	20221013	25.26	20750	-48.39	20230210	8600	24.53	20230727	20750	-48.39	20230210	8550	25.26	20221013	3.17	N	367000	500	41 억		176091	N	N	0	N	00	N
16	20230830	101657	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10700	220	2	2.10	168628090	15768	95.89	10420	10820	10420	13620	7340	10480	10694.32	2.11	0	2117	10746	10612	10406	10272	10066	10680	10340	42	3140	500	6490	10	1	8347707	893	22.34	1.88	12	0.19	479.00	5698.00	20750	20230210	-48.43	8550	20221013	25.15	20750	-48.43	20230210	8600	24.42	20230727	20750	-48.43	20230210	8550	25.15	20221013	3.17	N	367000	500	41 억		176091	N	N	0	N	00	N
17	20230830	091556	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	270	2	2.58	97403230	9093	55.30	10420	10820	10420	13620	7340	10480	10711.89	2.11	0	2366	10746	10612	10406	10272	10066	10680	10340	42	3140	500	6490	10	1	8347707	897	22.44	1.89	12	0.11	479.00	5698.00	20750	20230210	-48.19	8550	20221013	25.73	20750	-48.19	20230210	8600	25.00	20230727	20750	-48.19	20230210	8550	25.73	20221013	3.17	N	367000	500	41 억		176091	N	N	0	N	00	N
18	20230829	161215	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10480	210	2	2.04	170129360	16339	95.75	10200	10540	10200	13350	7190	10270	10412.47	2.04	0	5921	10430	10350	10210	10130	9990	10390	10170	42	3080	500	6360	10	1	8347707	875	21.88	1.84	12	0.20	479.00	5698.00	20750	20230210	-49.49	8550	20221013	22.57	20750	-49.49	20230210	8600	21.86	20230727	20750	-49.49	20230210	8550	22.57	20221013	3.14	N	367000	500	41 억		170145	N	N	0	N	00	N
19	20230829	151512	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10380	110	2	1.07	169449960	16274	95.37	10200	10540	10200	13350	7190	10270	10412.31	2.04	0	5930	10430	10350	10210	10130	9990	10390	10170	42	3080	500	6360	10	1	8347707	866	21.67	1.82	12	0.19	479.00	5698.00	20750	20230210	-49.98	8550	20221013	21.40	20750	-49.98	20230210	8600	20.70	20230727	20750	-49.98	20230210	8550	21.40	20221013	3.14	N	367000	500	41 억		170145	N	N	0	N	00	N
20	20230829	141656	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10480	210	2	2.04	136079370	13087	76.69	10200	10540	10200	13350	7190	10270	10398.06	2.04	0	6285	10430	10350	10210	10130	9990	10390	10170	42	3080	500	6360	10	1	8347707	875	21.88	1.84	12	0.16	479.00	5698.00	20750	20230210	-49.49	8550	20221013	22.57	20750	-49.49	20230210	8600	21.86	20230727	20750	-49.49	20230210	8550	22.57	20221013	3.14	N	367000	500	41 억		170145	N	N	0	N	00	N
21	20230829	131547	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	90	2	0.88	109308330	10518	61.64	10200	10540	10200	13350	7190	10270	10392.50	2.04	0	5372	10430	10350	10210	10130	9990	10390	10170	42	3080	500	6360	10	1	8347707	865	21.63	1.82	12	0.13	479.00	5698.00	20750	20230210	-50.07	8550	20221013	21.17	20750	-50.07	20230210	8600	20.47	20230727	20750	-50.07	20230210	8550	21.17	20221013	3.14	N	367000	500	41 억		170145	N	N	0	N	00	N
22	20230829	121657	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	120	2	1.17	106189860	10217	59.87	10200	10540	10200	13350	7190	10270	10393.45	2.04	0	5435	10430	10350	10210	10130	9990	10390	10170	42	3080	500	6360	10	1	8347707	867	21.69	1.82	12	0.12	479.00	5698.00	20750	20230210	-49.93	8550	20221013	21.52	20750	-49.93	20230210	8600	20.81	20230727	20750	-49.93	20230210	8550	21.52	20221013	3.14	N	367000	500	41 억		170145	N	N	0	N	00	N
23	20230829	112400	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	90	2	0.88	85956330	8261	48.41	10200	10540	10200	13350	7190	10270	10405.08	2.04	0	4398	10430	10350	10210	10130	9990	10390	10170	42	3080	500	6360	10	1	8347707	865	21.63	1.82	12	0.10	479.00	5698.00	20750	20230210	-50.07	8550	20221013	21.17	20750	-50.07	20230210	8600	20.47	20230727	20750	-50.07	20230210	8550	21.17	20221013	3.14	N	367000	500	41 억		170145	N	N	0	N	00	N
24	20230829	101753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10290	20	2	0.19	76099550	7310	42.84	10200	10540	10200	13350	7190	10270	10410.34	2.04	0	4248	10430	10350	10210	10130	9990	10390	10170	42	3080	500	6360	10	1	8347707	859	21.48	1.81	12	0.09	479.00	5698.00	20750	20230210	-50.41	8550	20221013	20.35	20750	-50.41	20230210	8600	19.65	20230727	20750	-50.41	20230210	8550	20.35	20221013	3.14	N	367000	500	41 억		170145	N	N	0	N	00	N
25	20230829	091154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10400	130	2	1.27	11966270	1160	6.80	10200	10400	10200	13350	7190	10270	10315.75	2.04	0	444	10430	10350	10210	10130	9990	10390	10170	42	3080	500	6360	10	1	8347707	868	21.71	1.83	12	0.01	479.00	5698.00	20750	20230210	-49.88	8550	20221013	21.64	20750	-49.88	20230210	8600	20.93	20230727	20750	-49.88	20230210	8550	21.64	20221013	3.14	N	367000	500	41 억		170145	N	N	0	N	00	N
26	20230828	161139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	80	2	0.79	173547600	17056	77.09	10250	10290	10070	13240	7140	10190	10175.16	2.01	0	2294	10843	10516	10323	9996	9803	10420	9900	42	3050	500	6310	10	1	8347707	857	21.44	1.80	12	0.20	479.00	5698.00	20750	20230210	-50.51	8550	20221013	20.12	20750	-50.51	20230210	8600	19.42	20230727	20750	-50.51	20230210	8550	20.12	20221013	3.12	N	367000	500	41 억		167851	N	N	0	N	00	N
27	20230828	151149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	40	2	0.39	166928940	16410	74.17	10250	10290	10070	13240	7140	10190	10172.39	2.01	0	2501	10843	10516	10323	9996	9803	10420	9900	42	3050	500	6310	10	1	8347707	854	21.36	1.80	12	0.20	479.00	5698.00	20750	20230210	-50.70	8550	20221013	19.65	20750	-50.70	20230210	8600	18.95	20230727	20750	-50.70	20230210	8550	19.65	20221013	3.12	N	367000	500	41 억		167851	N	N	0	N	00	N
28	20230828	141153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10240	50	2	0.49	138467490	13634	61.62	10250	10290	10070	13240	7140	10190	10156.04	2.01	0	1546	10843	10516	10323	9996	9803	10420	9900	42	3050	500	6310	10	1	8347707	855	21.38	1.80	12	0.16	479.00	5698.00	20750	20230210	-50.65	8550	20221013	19.77	20750	-50.65	20230210	8600	19.07	20230727	20750	-50.65	20230210	8550	19.77	20221013	3.12	N	367000	500	41 억		167851	N	N	0	N	00	N
29	20230828	131202	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	0	3	0.00	93520120	9213	41.64	10250	10290	10070	13240	7140	10190	10150.89	2.01	0	1223	10843	10516	10323	9996	9803	10420	9900	42	3050	500	6310	10	1	8347707	851	21.27	1.79	12	0.11	479.00	5698.00	20750	20230210	-50.89	8550	20221013	19.18	20750	-50.89	20230210	8600	18.49	20230727	20750	-50.89	20230210	8550	19.18	20221013	3.12	N	367000	500	41 억		167851	N	N	0	N	00	N
30	20230828	121152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-40	5	-0.39	79737530	7855	35.50	10250	10290	10070	13240	7140	10190	10151.18	2.01	0	1123	10843	10516	10323	9996	9803	10420	9900	42	3050	500	6310	10	1	8347707	847	21.19	1.78	12	0.09	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	8600	18.02	20230727	20750	-51.08	20230210	8550	18.71	20221013	3.12	N	367000	500	41 억		167851	N	N	0	N	00	N
31	20230828	111149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10140	-50	5	-0.49	55286370	5440	24.59	10250	10290	10070	13240	7140	10190	10162.94	2.01	0	1413	10843	10516	10323	9996	9803	10420	9900	42	3050	500	6310	10	1	8347707	846	21.17	1.78	12	0.07	479.00	5698.00	20750	20230210	-51.13	8550	20221013	18.60	20750	-51.13	20230210	8600	17.91	20230727	20750	-51.13	20230210	8550	18.60	20221013	3.12	N	367000	500	41 억		167851	N	N	0	N	00	N
32	20230828	101136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10160	-30	5	-0.29	47991010	4722	21.34	10250	10290	10070	13240	7140	10190	10163.28	2.01	0	1451	10843	10516	10323	9996	9803	10420	9900	42	3050	500	6310	10	1	8347707	848	21.21	1.78	12	0.06	479.00	5698.00	20750	20230210	-51.04	8550	20221013	18.83	20750	-51.04	20230210	8600	18.14	20230727	20750	-51.04	20230210	8550	18.83	20221013	3.12	N	367000	500	41 억		167851	N	N	0	N	00	N
33	20230828	091152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10090	-100	5	-0.98	7504710	738	3.34	10250	10290	10070	13240	7140	10190	10168.98	2.01	0	-417	10843	10516	10323	9996	9803	10420	9900	42	3050	500	6310	10	1	8347707	842	21.06	1.77	12	0.01	479.00	5698.00	20750	20230210	-51.37	8550	20221013	18.01	20750	-51.37	20230210	8600	17.33	20230727	20750	-51.37	20230210	8550	18.01	20221013	3.12	N	367000	500	41 억		167851	N	N	0	N	00	N
34	20230825	161142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	-310	5	-2.95	225955720	22018	91.29	10450	10650	10130	13650	7350	10500	10262.32	2.16	0	-12259	10760	10630	10370	10240	9980	10695	10305	42	3150	500	6510	10	1	8347707	851	21.27	1.79	12	0.26	479.00	5698.00	20750	20230210	-50.89	8550	20221013	19.18	20750	-50.89	20230210	8600	18.49	20230727	20750	-50.89	20230210	8550	19.18	20221013	3.13	N	367000	500	41 억		180275	N	N	0	N	00	N
35	20230825	151151	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10250	-250	5	-2.38	217074010	21147	87.68	10450	10650	10130	13650	7350	10500	10265.00	2.16	0	-11952	10760	10630	10370	10240	9980	10695	10305	42	3150	500	6510	10	1	8347707	856	21.40	1.80	12	0.25	479.00	5698.00	20750	20230210	-50.60	8550	20221013	19.88	20750	-50.60	20230210	8600	19.19	20230727	20750	-50.60	20230210	8550	19.88	20221013	3.13	N	367000	500	41 억		180275	N	N	0	N	00	N
36	20230825	141148	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	-290	5	-2.76	179275510	17440	72.31	10450	10650	10180	13650	7350	10500	10279.56	2.16	0	-10265	10760	10630	10370	10240	9980	10695	10305	42	3150	500	6510	10	1	8347707	852	21.32	1.79	12	0.21	479.00	5698.00	20750	20230210	-50.80	8550	20221013	19.42	20750	-50.80	20230210	8600	18.72	20230727	20750	-50.80	20230210	8550	19.42	20221013	3.13	N	367000	500	41 억		180275	N	N	0	N	00	N
37	20230825	131144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	-290	5	-2.76	157258660	15289	63.39	10450	10650	10180	13650	7350	10500	10285.74	2.16	0	-8868	10760	10630	10370	10240	9980	10695	10305	42	3150	500	6510	10	1	8347707	852	21.32	1.79	12	0.18	479.00	5698.00	20750	20230210	-50.80	8550	20221013	19.42	20750	-50.80	20230210	8600	18.72	20230727	20750	-50.80	20230210	8550	19.42	20221013	3.13	N	367000	500	41 억		180275	N	N	0	N	00	N
38	20230825	121146	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	-300	5	-2.86	145769130	14163	58.72	10450	10650	10180	13650	7350	10500	10292.25	2.16	0	-8199	10760	10630	10370	10240	9980	10695	10305	42	3150	500	6510	10	1	8347707	851	21.29	1.79	12	0.17	479.00	5698.00	20750	20230210	-50.84	8550	20221013	19.30	20750	-50.84	20230210	8600	18.60	20230727	20750	-50.84	20230210	8550	19.30	20221013	3.13	N	367000	500	41 억		180275	N	N	0	N	00	N
39	20230825	111145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	-200	5	-1.90	110332170	10696	44.35	10450	10650	10180	13650	7350	10500	10315.27	2.16	0	-5528	10760	10630	10370	10240	9980	10695	10305	42	3150	500	6510	10	1	8347707	860	21.50	1.81	12	0.13	479.00	5698.00	20750	20230210	-50.36	8550	20221013	20.47	20750	-50.36	20230210	8600	19.77	20230727	20750	-50.36	20230210	8550	20.47	20221013	3.13	N	367000	500	41 억		180275	N	N	0	N	00	N
40	20230825	101150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	-230	5	-2.19	90590920	8776	36.39	10450	10650	10180	13650	7350	10500	10322.58	2.16	0	-4732	10760	10630	10370	10240	9980	10695	10305	42	3150	500	6510	10	1	8347707	857	21.44	1.80	12	0.11	479.00	5698.00	20750	20230210	-50.51	8550	20221013	20.12	20750	-50.51	20230210	8600	19.42	20230727	20750	-50.51	20230210	8550	20.12	20221013	3.13	N	367000	500	41 억		180275	N	N	0	N	00	N
41	20230825	091143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	-40	5	-0.38	14454900	1376	5.71	10450	10650	10420	13650	7350	10500	10505.01	2.16	0	-101	10760	10630	10370	10240	9980	10695	10305	42	3150	500	6510	10	1	8347707	873	21.84	1.84	12	0.02	479.00	5698.00	20750	20230210	-49.59	8550	20221013	22.34	20750	-49.59	20230210	8600	21.63	20230727	20750	-49.59	20230210	8550	22.34	20221013	3.13	N	367000	500	41 억		180275	N	N	0	N	00	N
42	20230824	161137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10500	290	2	2.84	245447640	23706	69.70	10110	10500	10110	13270	7150	10210	10353.24	2.11	0	3829	10623	10416	10223	10016	9823	10520	10120	42	3060	500	6330	10	1	8347707	877	21.92	1.84	12	0.28	479.00	5698.00	20750	20230210	-49.40	8550	20221013	22.81	20750	-49.40	20230210	8600	22.09	20230727	20750	-49.40	20230210	8550	22.81	20221013	3.15	N	367000	500	41 억		176412	N	N	0	N	00	N
43	20230824	151134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	200	2	1.96	214201340	20725	60.94	10110	10490	10110	13270	7150	10210	10335.41	2.11	0	3968	10623	10416	10223	10016	9823	10520	10120	42	3060	500	6330	10	1	8347707	869	21.73	1.83	12	0.25	479.00	5698.00	20750	20230210	-49.83	8550	20221013	21.75	20750	-49.83	20230210	8600	21.05	20230727	20750	-49.83	20230210	8550	21.75	20221013	3.15	N	367000	500	41 억		176412	N	N	0	N	00	N
44	20230824	141137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10420	210	2	2.06	191043200	18505	54.41	10110	10490	10110	13270	7150	10210	10323.87	2.11	0	4432	10623	10416	10223	10016	9823	10520	10120	42	3060	500	6330	10	1	8347707	870	21.75	1.83	12	0.22	479.00	5698.00	20750	20230210	-49.78	8550	20221013	21.87	20750	-49.78	20230210	8600	21.16	20230727	20750	-49.78	20230210	8550	21.87	20221013	3.15	N	367000	500	41 억		176412	N	N	0	N	00	N
45	20230824	131139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10450	240	2	2.35	163365630	15846	46.59	10110	10490	10110	13270	7150	10210	10309.58	2.11	0	4144	10623	10416	10223	10016	9823	10520	10120	42	3060	500	6330	10	1	8347707	872	21.82	1.83	12	0.19	479.00	5698.00	20750	20230210	-49.64	8550	20221013	22.22	20750	-49.64	20230210	8600	21.51	20230727	20750	-49.64	20230210	8550	22.22	20221013	3.15	N	367000	500	41 억		176412	N	N	0	N	00	N
46	20230824	121143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10340	130	2	1.27	92692880	9045	26.59	10110	10420	10110	13270	7150	10210	10247.97	2.11	0	3351	10623	10416	10223	10016	9823	10520	10120	42	3060	500	6330	10	1	8347707	863	21.59	1.81	12	0.11	479.00	5698.00	20750	20230210	-50.17	8550	20221013	20.94	20750	-50.17	20230210	8600	20.23	20230727	20750	-50.17	20230210	8550	20.94	20221013	3.15	N	367000	500	41 억		176412	N	N	0	N	00	N
47	20230824	111136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10350	140	2	1.37	82192160	8033	23.62	10110	10420	10110	13270	7150	10210	10231.81	2.11	0	2839	10623	10416	10223	10016	9823	10520	10120	42	3060	500	6330	10	1	8347707	864	21.61	1.82	12	0.10	479.00	5698.00	20750	20230210	-50.12	8550	20221013	21.05	20750	-50.12	20230210	8600	20.35	20230727	20750	-50.12	20230210	8550	21.05	20221013	3.15	N	367000	500	41 억		176412	N	N	0	N	00	N
48	20230824	101134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	50	2	0.49	72489660	7091	20.85	10110	10420	10110	13270	7150	10210	10222.77	2.11	0	2514	10623	10416	10223	10016	9823	10520	10120	42	3060	500	6330	10	1	8347707	856	21.42	1.80	12	0.08	479.00	5698.00	20750	20230210	-50.55	8550	20221013	20.00	20750	-50.55	20230210	8600	19.30	20230727	20750	-50.55	20230210	8550	20.00	20221013	3.15	N	367000	500	41 억		176412	N	N	0	N	00	N
49	20230824	091138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	10	2	0.10	49283560	4839	14.23	10110	10420	10110	13270	7150	10210	10184.66	2.11	0	1529	10623	10416	10223	10016	9823	10520	10120	42	3060	500	6330	10	1	8347707	853	21.34	1.79	12	0.06	479.00	5698.00	20750	20230210	-50.75	8550	20221013	19.53	20750	-50.75	20230210	8600	18.84	20230727	20750	-50.75	20230210	8550	19.53	20221013	3.15	N	367000	500	41 억		176412	N	N	0	N	00	N
50	20230823	161131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	60	2	0.59	349111970	33991	242.88	10030	10430	10030	13190	7110	10150	10270.70	2.02	0	7797	10443	10296	10173	10026	9903	10370	10100	42	3040	500	6290	10	1	8347707	852	21.32	1.79	12	0.41	479.00	5698.00	20750	20230210	-50.80	8550	20221013	19.42	20750	-50.80	20230210	8600	18.72	20230727	20750	-50.80	20230210	8550	19.42	20221013	3.18	N	367000	500	41 억		168652	N	N	0	N	00	N
51	20230823	151131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	80	2	0.79	324232640	31556	225.48	10030	10430	10030	13190	7110	10150	10274.83	2.02	0	7140	10443	10296	10173	10026	9903	10370	10100	42	3040	500	6290	10	1	8347707	854	21.36	1.80	12	0.38	479.00	5698.00	20750	20230210	-50.70	8550	20221013	19.65	20750	-50.70	20230210	8600	18.95	20230727	20750	-50.70	20230210	8550	19.65	20221013	3.18	N	367000	500	41 억		168652	N	N	0	N	00	N
52	20230823	141138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	110	2	1.08	253745760	24687	176.40	10030	10430	10030	13190	7110	10150	10278.52	2.02	0	5884	10443	10296	10173	10026	9903	10370	10100	42	3040	500	6290	10	1	8347707	856	21.42	1.80	12	0.30	479.00	5698.00	20750	20230210	-50.55	8550	20221013	20.00	20750	-50.55	20230210	8600	19.30	20230727	20750	-50.55	20230210	8550	20.00	20221013	3.18	N	367000	500	41 억		168652	N	N	0	N	00	N
53	20230823	131128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	240	2	2.36	228305110	22212	158.71	10030	10430	10030	13190	7110	10150	10278.46	2.02	0	5639	10443	10296	10173	10026	9903	10370	10100	42	3040	500	6290	10	1	8347707	867	21.69	1.82	12	0.27	479.00	5698.00	20750	20230210	-49.93	8550	20221013	21.52	20750	-49.93	20230210	8600	20.81	20230727	20750	-49.93	20230210	8550	21.52	20221013	3.18	N	367000	500	41 억		168652	N	N	0	N	00	N
54	20230823	121138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	240	2	2.36	198563670	19339	138.19	10030	10430	10030	13190	7110	10150	10267.53	2.02	0	5762	10443	10296	10173	10026	9903	10370	10100	42	3040	500	6290	10	1	8347707	867	21.69	1.82	12	0.23	479.00	5698.00	20750	20230210	-49.93	8550	20221013	21.52	20750	-49.93	20230210	8600	20.81	20230727	20750	-49.93	20230210	8550	21.52	20221013	3.18	N	367000	500	41 억		168652	N	N	0	N	00	N
55	20230823	111133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10350	200	2	1.97	166323310	16233	115.99	10030	10410	10030	13190	7110	10150	10246.00	2.02	0	3777	10443	10296	10173	10026	9903	10370	10100	42	3040	500	6290	10	1	8347707	864	21.61	1.82	12	0.19	479.00	5698.00	20750	20230210	-50.12	8550	20221013	21.05	20750	-50.12	20230210	8600	20.35	20230727	20750	-50.12	20230210	8550	21.05	20221013	3.18	N	367000	500	41 억		168652	N	N	0	N	00	N
56	20230823	101134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10320	170	2	1.67	118979210	11658	83.30	10030	10330	10030	13190	7110	10150	10205.80	2.02	0	3100	10443	10296	10173	10026	9903	10370	10100	42	3040	500	6290	10	1	8347707	861	21.54	1.81	12	0.14	479.00	5698.00	20750	20230210	-50.27	8550	20221013	20.70	20750	-50.27	20230210	8600	20.00	20230727	20750	-50.27	20230210	8550	20.70	20221013	3.18	N	367000	500	41 억		168652	N	N	0	N	00	N
57	20230823	091142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10180	30	2	0.30	45781960	4545	32.48	10030	10200	10030	13190	7110	10150	10073.04	2.02	0	2392	10443	10296	10173	10026	9903	10370	10100	42	3040	500	6290	10	1	8347707	850	21.25	1.79	12	0.05	479.00	5698.00	20750	20230210	-50.94	8550	20221013	19.06	20750	-50.94	20230210	8600	18.37	20230727	20750	-50.94	20230210	8550	19.06	20221013	3.18	N	367000	500	41 억		168652	N	N	0	N	00	N
58	20230822	161127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-50	5	-0.49	142369080	13995	118.06	10060	10320	10050	13260	7140	10200	10172.85	2.03	0	-866	10420	10310	10160	10050	9900	10365	10105	42	3060	500	6320	10	1	8347707	847	21.19	1.78	12	0.17	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	8600	18.02	20230727	20750	-51.08	20230210	8550	18.71	20221013	3.33	N	367000	500	41 억		169518	N	N	0	N	00	N
59	20230822	151126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10180	-20	5	-0.20	120713400	11863	100.08	10060	10320	10050	13260	7140	10200	10175.62	2.03	0	-978	10420	10310	10160	10050	9900	10365	10105	42	3060	500	6320	10	1	8347707	850	21.25	1.79	12	0.14	479.00	5698.00	20750	20230210	-50.94	8550	20221013	19.06	20750	-50.94	20230210	8600	18.37	20230727	20750	-50.94	20230210	8550	19.06	20221013	3.33	N	367000	500	41 억		169518	N	N	0	N	00	N
60	20230822	141127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	30	2	0.29	104305260	10261	86.56	10060	10320	10050	13260	7140	10200	10165.21	2.03	0	-815	10420	10310	10160	10050	9900	10365	10105	42	3060	500	6320	10	1	8347707	854	21.36	1.80	12	0.12	479.00	5698.00	20750	20230210	-50.70	8550	20221013	19.65	20750	-50.70	20230210	8600	18.95	20230727	20750	-50.70	20230210	8550	19.65	20221013	3.33	N	367000	500	41 억		169518	N	N	0	N	00	N
61	20230822	131124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10180	-20	5	-0.20	71542780	7050	59.47	10060	10320	10050	13260	7140	10200	10147.91	2.03	0	-1009	10420	10310	10160	10050	9900	10365	10105	42	3060	500	6320	10	1	8347707	850	21.25	1.79	12	0.08	479.00	5698.00	20750	20230210	-50.94	8550	20221013	19.06	20750	-50.94	20230210	8600	18.37	20230727	20750	-50.94	20230210	8550	19.06	20221013	3.33	N	367000	500	41 억		169518	N	N	0	N	00	N
62	20230822	121111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	-10	5	-0.10	59117640	5827	49.16	10060	10320	10050	13260	7140	10200	10145.47	2.03	0	-605	10420	10310	10160	10050	9900	10365	10105	42	3060	500	6320	10	1	8347707	851	21.27	1.79	12	0.07	479.00	5698.00	20750	20230210	-50.89	8550	20221013	19.18	20750	-50.89	20230210	8600	18.49	20230727	20750	-50.89	20230210	8550	19.18	20221013	3.33	N	367000	500	41 억		169518	N	N	0	N	00	N
63	20230822	111124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10120	-80	5	-0.78	56091600	5530	46.65	10060	10320	10050	13260	7140	10200	10143.15	2.03	0	-341	10420	10310	10160	10050	9900	10365	10105	42	3060	500	6320	10	1	8347707	845	21.13	1.78	12	0.07	479.00	5698.00	20750	20230210	-51.23	8550	20221013	18.36	20750	-51.23	20230210	8600	17.67	20230727	20750	-51.23	20230210	8550	18.36	20221013	3.33	N	367000	500	41 억		169518	N	N	0	N	00	N
64	20230822	101122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	100	2	0.98	45916310	4526	38.18	10060	10320	10050	13260	7140	10200	10145.01	2.03	0	-688	10420	10310	10160	10050	9900	10365	10105	42	3060	500	6320	10	1	8347707	860	21.50	1.81	12	0.05	479.00	5698.00	20750	20230210	-50.36	8550	20221013	20.47	20750	-50.36	20230210	8600	19.77	20230727	20750	-50.36	20230210	8550	20.47	20221013	3.33	N	367000	500	41 억		169518	N	N	0	N	00	N
65	20230822	091119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10120	-80	5	-0.78	9314380	915	7.72	10060	10300	10050	13260	7140	10200	10179.65	2.03	0	-626	10420	10310	10160	10050	9900	10365	10105	42	3060	500	6320	10	1	8347707	845	21.13	1.78	12	0.01	479.00	5698.00	20750	20230210	-51.23	8550	20221013	18.36	20750	-51.23	20230210	8600	17.67	20230727	20750	-51.23	20230210	8550	18.36	20221013	3.33	N	367000	500	41 억		169518	N	N	0	N	00	N
66	20230821	161118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	110	2	1.09	120713660	11854	66.49	10120	10270	10010	13110	7070	10090	10183.39	2.01	0	2077	10416	10252	10046	9882	9676	10335	9965	42	3020	500	6250	10	1	8347707	851	21.29	1.79	12	0.14	479.00	5698.00	20750	20230210	-50.84	8550	20221013	19.30	20750	-50.84	20230210	8600	18.60	20230727	20750	-50.84	20230210	8550	19.30	20221013	3.31	N	367000	500	41 억		167441	N	N	0	N	00	N
67	20230821	151125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	60	2	0.59	115465540	11336	63.59	10120	10270	10010	13110	7070	10090	10185.77	2.01	0	2073	10416	10252	10046	9882	9676	10335	9965	42	3020	500	6250	10	1	8347707	847	21.19	1.78	12	0.14	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	8600	18.02	20230727	20750	-51.08	20230210	8550	18.71	20221013	3.31	N	367000	500	41 억		167441	N	N	0	N	00	N
68	20230821	141119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10250	160	2	1.59	101240750	9941	55.76	10120	10270	10010	13110	7070	10090	10184.20	2.01	0	2356	10416	10252	10046	9882	9676	10335	9965	42	3020	500	6250	10	1	8347707	856	21.40	1.80	12	0.12	479.00	5698.00	20750	20230210	-50.60	8550	20221013	19.88	20750	-50.60	20230210	8600	19.19	20230727	20750	-50.60	20230210	8550	19.88	20221013	3.31	N	367000	500	41 억		167441	N	N	0	N	00	N
69	20230821	131133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	140	2	1.39	90299460	8873	49.77	10120	10270	10010	13110	7070	10090	10176.92	2.01	0	2435	10416	10252	10046	9882	9676	10335	9965	42	3020	500	6250	10	1	8347707	854	21.36	1.80	12	0.11	479.00	5698.00	20750	20230210	-50.70	8550	20221013	19.65	20750	-50.70	20230210	8600	18.95	20230727	20750	-50.70	20230210	8550	19.65	20221013	3.31	N	367000	500	41 억		167441	N	N	0	N	00	N
70	20230821	121130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	140	2	1.39	78711790	7738	43.40	10120	10270	10010	13110	7070	10090	10172.15	2.01	0	2795	10416	10252	10046	9882	9676	10335	9965	42	3020	500	6250	10	1	8347707	854	21.36	1.80	12	0.09	479.00	5698.00	20750	20230210	-50.70	8550	20221013	19.65	20750	-50.70	20230210	8600	18.95	20230727	20750	-50.70	20230210	8550	19.65	20221013	3.31	N	367000	500	41 억		167441	N	N	0	N	00	N
71	20230821	111119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10140	50	2	0.50	68172520	6700	37.58	10120	10270	10010	13110	7070	10090	10175.05	2.01	0	3137	10416	10252	10046	9882	9676	10335	9965	42	3020	500	6250	10	1	8347707	846	21.17	1.78	12	0.08	479.00	5698.00	20750	20230210	-51.13	8550	20221013	18.60	20750	-51.13	20230210	8600	17.91	20230727	20750	-51.13	20230210	8550	18.60	20221013	3.31	N	367000	500	41 억		167441	N	N	0	N	00	N
72	20230821	101118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	180	2	1.78	57728960	5675	31.83	10120	10270	10010	13110	7070	10090	10172.56	2.01	0	3538	10416	10252	10046	9882	9676	10335	9965	42	3020	500	6250	10	1	8347707	857	21.44	1.80	12	0.07	479.00	5698.00	20750	20230210	-50.51	8550	20221013	20.12	20750	-50.51	20230210	8600	19.42	20230727	20750	-50.51	20230210	8550	20.12	20221013	3.31	N	367000	500	41 억		167441	N	N	0	N	00	N
73	20230821	091129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10070	-20	5	-0.20	4407630	436	2.45	10120	10190	10060	13110	7070	10090	10109.42	2.01	0	104	10416	10252	10046	9882	9676	10335	9965	42	3020	500	6250	10	1	8347707	841	21.02	1.77	12	0.01	479.00	5698.00	20750	20230210	-51.47	8550	20221013	17.78	20750	-51.47	20230210	8600	17.09	20230727	20750	-51.47	20230210	8550	17.78	20221013	3.31	N	367000	500	41 억		167441	N	N	0	N	00	N
74	20230818	161119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10090	40	2	0.40	178200500	17814	61.42	10050	10210	9840	13060	7040	10050	10003.40	2.04	0	-2824	10883	10466	9933	9516	8983	10200	9250	42	3010	500	6230	10	1	8347707	842	21.06	1.77	12	0.21	479.00	5698.00	20750	20230210	-51.37	8550	20221013	18.01	20750	-51.37	20230210	8600	17.33	20230727	20750	-51.37	20230210	8550	18.01	20221013	3.33	N	367000	500	41 억		170264	N	N	0	N	00	N
75	20230818	151110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10010	-40	5	-0.40	173483750	17344	59.80	10050	10210	9840	13060	7040	10050	10002.52	2.04	0	-2817	10883	10466	9933	9516	8983	10200	9250	42	3010	500	6230	10	1	8347707	836	20.90	1.76	12	0.21	479.00	5698.00	20750	20230210	-51.76	8550	20221013	17.08	20750	-51.76	20230210	8600	16.40	20230727	20750	-51.76	20230210	8550	17.08	20221013	3.33	N	367000	500	41 억		170264	N	N	0	N	00	N
76	20230818	141120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	100	2	1.00	149197040	14944	51.53	10050	10210	9840	13060	7040	10050	9983.74	2.04	0	-2317	10883	10466	9933	9516	8983	10200	9250	42	3010	500	6230	10	1	8347707	847	21.19	1.78	12	0.18	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	8600	18.02	20230727	20750	-51.08	20230210	8550	18.71	20221013	3.33	N	367000	500	41 억		170264	N	N	0	N	00	N
77	20230818	131111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10060	10	2	0.10	121524070	12212	42.11	10050	10210	9840	13060	7040	10050	9951.20	2.04	0	-999	10883	10466	9933	9516	8983	10200	9250	42	3010	500	6230	10	1	8347707	840	21.00	1.77	12	0.15	479.00	5698.00	20750	20230210	-51.52	8550	20221013	17.66	20750	-51.52	20230210	8600	16.98	20230727	20750	-51.52	20230210	8550	17.66	20221013	3.33	N	367000	500	41 억		170264	N	N	0	N	00	N
78	20230818	121123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	-20	5	-0.20	89398080	8994	31.01	10050	10210	9840	13060	7040	10050	9939.75	2.04	0	-2448	10883	10466	9933	9516	8983	10200	9250	42	3010	500	6230	10	1	8347707	837	20.94	1.76	12	0.11	479.00	5698.00	20750	20230210	-51.66	8550	20221013	17.31	20750	-51.66	20230210	8600	16.63	20230727	20750	-51.66	20230210	8550	17.31	20221013	3.33	N	367000	500	41 억		170264	N	N	0	N	00	N
79	20230818	111114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	-80	5	-0.80	65630080	6613	22.80	10050	10210	9840	13060	7040	10050	9924.40	2.04	0	-2042	10883	10466	9933	9516	8983	10200	9250	42	3010	500	6230	10	1	8347707	832	20.81	1.75	12	0.08	479.00	5698.00	20750	20230210	-51.95	8550	20221013	16.61	20750	-51.95	20230210	8600	15.93	20230727	20750	-51.95	20230210	8550	16.61	20221013	3.33	N	367000	500	41 억		170264	N	N	0	N	00	N
80	20230818	101120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9910	-140	5	-1.39	52386800	5279	18.20	10050	10210	9840	13060	7040	10050	9923.62	2.04	0	-1987	10883	10466	9933	9516	8983	10200	9250	42	3010	500	6230	10	1	8347707	827	20.69	1.74	12	0.06	479.00	5698.00	20750	20230210	-52.24	8550	20221013	15.91	20750	-52.24	20230210	8600	15.23	20230727	20750	-52.24	20230210	8550	15.91	20221013	3.33	N	367000	500	41 억		170264	N	N	0	N	00	N
81	20230818	091125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9840	-210	5	-2.09	25993020	2620	9.03	10050	10050	9840	13060	7040	10050	9921.00	2.04	0	-1281	10883	10466	9933	9516	8983	10200	9250	42	3010	500	6230	10	1	8347707	821	20.54	1.73	12	0.03	479.00	5698.00	20750	20230210	-52.58	8550	20221013	15.09	20750	-52.58	20230210	8600	14.42	20230727	20750	-52.58	20230210	8550	15.09	20221013	3.33	N	367000	500	41 억		170264	N	N	0	N	00	N
82	20230817	161120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10050	-210	5	-2.05	288472070	29002	80.42	10130	10350	9400	13330	7190	10260	9946.60	2.09	0	-4575	10786	10522	10236	9972	9686	10655	10105	42	3070	500	6360	10	1	8347707	839	20.98	1.76	12	0.35	479.00	5698.00	20750	20230210	-51.57	8550	20221013	17.54	20750	-51.57	20230210	8600	16.86	20230727	20750	-51.57	20230210	8550	17.54	20221013	3.32	N	367000	500	41 억		174549	N	N	0	N	00	N
83	20230817	151128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-110	5	-1.07	286457450	28802	79.86	10130	10350	9400	13330	7190	10260	9945.75	2.09	0	-4623	10786	10522	10236	9972	9686	10655	10105	42	3070	500	6360	10	1	8347707	847	21.19	1.78	12	0.35	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	8600	18.02	20230727	20750	-51.08	20230210	8550	18.71	20221013	3.32	N	367000	500	41 억		174549	N	N	0	N	00	N
84	20230817	141116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10110	-150	5	-1.46	265058960	26688	74.00	10130	10350	9400	13330	7190	10260	9931.77	2.09	0	-4044	10786	10522	10236	9972	9686	10655	10105	42	3070	500	6360	10	1	8347707	844	21.11	1.77	12	0.32	479.00	5698.00	20750	20230210	-51.28	8550	20221013	18.25	20750	-51.28	20230210	8600	17.56	20230727	20750	-51.28	20230210	8550	18.25	20221013	3.32	N	367000	500	41 억		174549	N	N	0	N	00	N
85	20230817	131113	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	-290	5	-2.83	240172960	24218	67.15	10130	10350	9400	13330	7190	10260	9917.13	2.09	0	-4192	10786	10522	10236	9972	9686	10655	10105	42	3070	500	6360	10	1	8347707	832	20.81	1.75	12	0.29	479.00	5698.00	20750	20230210	-51.95	8550	20221013	16.61	20750	-51.95	20230210	8600	15.93	20230727	20750	-51.95	20230210	8550	16.61	20221013	3.32	N	367000	500	41 억		174549	N	N	0	N	00	N
86	20230817	121117	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-110	5	-1.07	206401560	20870	57.87	10130	10350	9400	13330	7190	10260	9889.87	2.09	0	-3857	10786	10522	10236	9972	9686	10655	10105	42	3070	500	6360	10	1	8347707	847	21.19	1.78	12	0.25	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	8600	18.02	20230727	20750	-51.08	20230210	8550	18.71	20221013	3.32	N	367000	500	41 억		174549	N	N	0	N	00	N
87	20230817	111118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9950	-310	5	-3.02	185956220	18842	52.24	10130	10350	9400	13330	7190	10260	9869.24	2.09	0	-3798	10786	10522	10236	9972	9686	10655	10105	42	3070	500	6360	10	1	8347707	831	20.77	1.75	12	0.23	479.00	5698.00	20750	20230210	-52.05	8550	20221013	16.37	20750	-52.05	20230210	8600	15.70	20230727	20750	-52.05	20230210	8550	16.37	20221013	3.32	N	367000	500	41 억		174549	N	N	0	N	00	N
88	20230817	101112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9920	-340	5	-3.31	156973580	15916	44.13	10130	10350	9400	13330	7190	10260	9862.63	2.09	0	-2664	10786	10522	10236	9972	9686	10655	10105	42	3070	500	6360	10	1	8347707	828	20.71	1.74	12	0.19	479.00	5698.00	20750	20230210	-52.19	8550	20221013	16.02	20750	-52.19	20230210	8600	15.35	20230727	20750	-52.19	20230210	8550	16.02	20221013	3.32	N	367000	500	41 억		174549	N	N	0	N	00	N
89	20230817	091110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10020	-240	5	-2.34	24235450	2393	6.64	10130	10350	10020	13330	7190	10260	10127.64	2.09	0	-600	10786	10522	10236	9972	9686	10655	10105	42	3070	500	6360	10	1	8347707	836	20.92	1.76	12	0.03	479.00	5698.00	20750	20230210	-51.71	8550	20221013	17.19	20750	-51.71	20230210	8600	16.51	20230727	20750	-51.71	20230210	8550	17.19	20221013	3.32	N	367000	500	41 억		174549	N	N	0	N	00	N
90	20230816	161116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	90	2	0.88	369174080	35829	146.44	10150	10500	9950	13220	7120	10170	10304.06	2.14	0	-3896	10616	10392	10276	10052	9936	10335	9995	42	3050	500	6300	10	1	8347707	856	21.42	1.80	12	0.43	479.00	5698.00	20750	20230210	-50.55	8550	20221013	20.00	20750	-50.55	20230210	8600	19.30	20230727	20750	-50.55	20230210	8550	20.00	20221013	3.31	N	367000	500	41 억		178482	N	N	0	N	00	N
91	20230816	151119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	130	2	1.28	366091260	35528	145.21	10150	10500	9950	13220	7120	10170	10304.59	2.14	0	-3921	10616	10392	10276	10052	9936	10335	9995	42	3050	500	6300	10	1	8347707	860	21.50	1.81	12	0.43	479.00	5698.00	20750	20230210	-50.36	8550	20221013	20.47	20750	-50.36	20230210	8600	19.77	20230727	20750	-50.36	20230210	8550	20.47	20221013	3.31	N	367000	500	41 억		178482	N	N	0	N	00	N
92	20230816	141116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	130	2	1.28	331196490	32129	131.32	10150	10500	9950	13220	7120	10170	10308.66	2.14	0	-2134	10616	10392	10276	10052	9936	10335	9995	42	3050	500	6300	10	1	8347707	860	21.50	1.81	12	0.38	479.00	5698.00	20750	20230210	-50.36	8550	20221013	20.47	20750	-50.36	20230210	8600	19.77	20230727	20750	-50.36	20230210	8550	20.47	20221013	3.31	N	367000	500	41 억		178482	N	N	0	N	00	N
93	20230816	131113	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	290	2	2.85	302001220	29305	119.77	10150	10500	9950	13220	7120	10170	10305.80	2.14	0	-906	10616	10392	10276	10052	9936	10335	9995	42	3050	500	6300	10	1	8347707	873	21.84	1.84	12	0.35	479.00	5698.00	20750	20230210	-49.59	8550	20221013	22.34	20750	-49.59	20230210	8600	21.63	20230727	20750	-49.59	20230210	8550	22.34	20221013	3.31	N	367000	500	41 억		178482	N	N	0	N	00	N
94	20230816	121130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	240	2	2.36	233495150	22751	92.99	10150	10500	9950	13220	7120	10170	10263.38	2.14	0	-1087	10616	10392	10276	10052	9936	10335	9995	42	3050	500	6300	10	1	8347707	869	21.73	1.83	12	0.27	479.00	5698.00	20750	20230210	-49.83	8550	20221013	21.75	20750	-49.83	20230210	8600	21.05	20230727	20750	-49.83	20230210	8550	21.75	20221013	3.31	N	367000	500	41 억		178482	N	N	0	N	00	N
95	20230816	111126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10380	210	2	2.06	151067330	14845	60.67	10150	10400	9950	13220	7120	10170	10176.34	2.14	0	-3073	10616	10392	10276	10052	9936	10335	9995	42	3050	500	6300	10	1	8347707	866	21.67	1.82	12	0.18	479.00	5698.00	20750	20230210	-49.98	8550	20221013	21.40	20750	-49.98	20230210	8600	20.70	20230727	20750	-49.98	20230210	8550	21.40	20221013	3.31	N	367000	500	41 억		178482	N	N	0	N	00	N
96	20230816	101118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10140	-30	5	-0.29	91402660	9055	37.01	10150	10250	9950	13220	7120	10170	10093.53	2.14	0	-4419	10616	10392	10276	10052	9936	10335	9995	42	3050	500	6300	10	1	8347707	846	21.17	1.78	12	0.11	479.00	5698.00	20750	20230210	-51.13	8550	20221013	18.60	20750	-51.13	20230210	8600	17.91	20230727	20750	-51.13	20230210	8550	18.60	20221013	3.31	N	367000	500	41 억		178482	N	N	0	N	00	N
97	20230816	091112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10160	-10	5	-0.10	15994680	1572	6.42	10150	10250	10150	13220	7120	10170	10174.97	2.14	0	-450	10616	10392	10276	10052	9936	10335	9995	42	3050	500	6300	10	1	8347707	848	21.21	1.78	12	0.02	479.00	5698.00	20750	20230210	-51.04	8550	20221013	18.83	20750	-51.04	20230210	8600	18.14	20230727	20750	-51.04	20230210	8550	18.83	20221013	3.31	N	367000	500	41 억		178482	N	N	0	N	00	N
98	20230814	161102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10170	-280	5	-2.68	249773670	24278	140.57	10480	10500	10160	13580	7320	10450	10288.31	2.12	0	1707	10656	10552	10376	10272	10096	10605	10325	42	3130	500	6470	10	1	8347707	849	21.23	1.78	12	0.29	479.00	5698.00	20750	20230210	-50.99	8550	20221013	18.95	20750	-50.99	20230210	8600	18.26	20230727	20750	-50.99	20230210	8550	18.95	20221013	3.32	N	367000	500	41 억		176898	N	N	0	N	00	N
99	20230814	151100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	-180	5	-1.72	239708700	23289	134.84	10480	10500	10160	13580	7320	10450	10292.79	2.12	0	2231	10656	10552	10376	10272	10096	10605	10325	42	3130	500	6470	10	1	8347707	857	21.44	1.80	12	0.28	479.00	5698.00	20750	20230210	-50.51	8550	20221013	20.12	20750	-50.51	20230210	8600	19.42	20230727	20750	-50.51	20230210	8550	20.12	20221013	3.32	N	367000	500	41 억		176898	N	N	0	N	00	N
100	20230814	141103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10400	-50	5	-0.48	187823970	18264	105.75	10480	10500	10160	13580	7320	10450	10283.84	2.12	0	1038	10656	10552	10376	10272	10096	10605	10325	42	3130	500	6470	10	1	8347707	868	21.71	1.83	12	0.22	479.00	5698.00	20750	20230210	-49.88	8550	20221013	21.64	20750	-49.88	20230210	8600	20.93	20230727	20750	-49.88	20230210	8550	21.64	20221013	3.32	N	367000	500	41 억		176898	N	N	0	N	00	N
101	20230814	131049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10470	20	2	0.19	169210140	16477	95.40	10480	10500	10160	13580	7320	10450	10269.48	2.12	0	1558	10656	10552	10376	10272	10096	10605	10325	42	3130	500	6470	10	1	8347707	874	21.86	1.84	12	0.20	479.00	5698.00	20750	20230210	-49.54	8550	20221013	22.46	20750	-49.54	20230210	8600	21.74	20230727	20750	-49.54	20230210	8550	22.46	20221013	3.32	N	367000	500	41 억		176898	N	N	0	N	00	N
102	20230814	121059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10320	-130	5	-1.24	132693920	12953	75.00	10480	10500	10160	13580	7320	10450	10244.26	2.12	0	-113	10656	10552	10376	10272	10096	10605	10325	42	3130	500	6470	10	1	8347707	861	21.54	1.81	12	0.16	479.00	5698.00	20750	20230210	-50.27	8550	20221013	20.70	20750	-50.27	20230210	8600	20.00	20230727	20750	-50.27	20230210	8550	20.70	20221013	3.32	N	367000	500	41 억		176898	N	N	0	N	00	N
103	20230814	111050	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10320	-130	5	-1.24	117833410	11511	66.65	10480	10500	10160	13580	7320	10450	10236.59	2.12	0	281	10656	10552	10376	10272	10096	10605	10325	42	3130	500	6470	10	1	8347707	861	21.54	1.81	12	0.14	479.00	5698.00	20750	20230210	-50.27	8550	20221013	20.70	20750	-50.27	20230210	8600	20.00	20230727	20750	-50.27	20230210	8550	20.70	20221013	3.32	N	367000	500	41 억		176898	N	N	0	N	00	N
104	20230814	101055	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10240	-210	5	-2.01	57339480	5575	32.28	10480	10500	10200	13580	7320	10450	10285.11	2.12	0	-972	10656	10552	10376	10272	10096	10605	10325	42	3130	500	6470	10	1	8347707	855	21.38	1.80	12	0.07	479.00	5698.00	20750	20230210	-50.65	8550	20221013	19.77	20750	-50.65	20230210	8600	19.07	20230727	20750	-50.65	20230210	8550	19.77	20221013	3.32	N	367000	500	41 억		176898	N	N	0	N	00	N
105	20230814	091051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10450	0	3	0.00	25562480	2466	14.28	10480	10500	10270	13580	7320	10450	10365.97	2.12	0	-144	10656	10552	10376	10272	10096	10605	10325	42	3130	500	6470	10	1	8347707	872	21.82	1.83	12	0.03	479.00	5698.00	20750	20230210	-49.64	8550	20221013	22.22	20750	-49.64	20230210	8600	21.51	20230727	20750	-49.64	20230210	8550	22.22	20221013	3.32	N	367000	500	41 억		176898	N	N	0	N	00	N
106	20230811	161052	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10450	150	2	1.46	178933670	17266	78.84	10200	10480	10200	13390	7210	10300	10363.35	2.07	0	3798	10600	10450	10290	10140	9980	10455	10145	42	3090	500	6380	10	1	8347707	872	21.82	1.83	12	0.21	479.00	5698.00	20750	20230210	-49.64	8550	20221013	22.22	20750	-49.64	20230210	8600	21.51	20230727	20750	-49.64	20230210	8550	22.22	20221013	3.36	N	367000	500	41 억		172949	N	N	0	N	00	N
107	20230811	151045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10370	70	2	0.68	167347720	16146	73.72	10200	10480	10200	13390	7210	10300	10364.66	2.07	0	3534	10600	10450	10290	10140	9980	10455	10145	42	3090	500	6380	10	1	8347707	866	21.65	1.82	12	0.19	479.00	5698.00	20750	20230210	-50.02	8550	20221013	21.29	20750	-50.02	20230210	8600	20.58	20230727	20750	-50.02	20230210	8550	21.29	20221013	3.36	N	367000	500	41 억		172949	N	N	0	N	00	N
108	20230811	141043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	160	2	1.55	152766900	14743	67.32	10200	10480	10200	13390	7210	10300	10362.00	2.07	0	3928	10600	10450	10290	10140	9980	10455	10145	42	3090	500	6380	10	1	8347707	873	21.84	1.84	12	0.18	479.00	5698.00	20750	20230210	-49.59	8550	20221013	22.34	20750	-49.59	20230210	8600	21.63	20230727	20750	-49.59	20230210	8550	22.34	20221013	3.36	N	367000	500	41 억		172949	N	N	0	N	00	N
109	20230811	131043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	110	2	1.07	140128750	13533	61.79	10200	10480	10200	13390	7210	10300	10354.60	2.07	0	3980	10600	10450	10290	10140	9980	10455	10145	42	3090	500	6380	10	1	8347707	869	21.73	1.83	12	0.16	479.00	5698.00	20750	20230210	-49.83	8550	20221013	21.75	20750	-49.83	20230210	8600	21.05	20230727	20750	-49.83	20230210	8550	21.75	20221013	3.36	N	367000	500	41 억		172949	N	N	0	N	00	N
110	20230811	121034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10380	80	2	0.78	83296780	8070	36.85	10200	10400	10200	13390	7210	10300	10321.78	2.07	0	2919	10600	10450	10290	10140	9980	10455	10145	42	3090	500	6380	10	1	8347707	866	21.67	1.82	12	0.10	479.00	5698.00	20750	20230210	-49.98	8550	20221013	21.40	20750	-49.98	20230210	8600	20.70	20230727	20750	-49.98	20230210	8550	21.40	20221013	3.36	N	367000	500	41 억		172949	N	N	0	N	00	N
111	20230811	111035	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10380	80	2	0.78	66897010	6485	29.61	10200	10400	10200	13390	7210	10300	10315.65	2.07	0	2540	10600	10450	10290	10140	9980	10455	10145	42	3090	500	6380	10	1	8347707	866	21.67	1.82	12	0.08	479.00	5698.00	20750	20230210	-49.98	8550	20221013	21.40	20750	-49.98	20230210	8600	20.70	20230727	20750	-49.98	20230210	8550	21.40	20221013	3.36	N	367000	500	41 억		172949	N	N	0	N	00	N
112	20230811	101028	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	60	2	0.58	36452460	3541	16.17	10200	10360	10200	13390	7210	10300	10294.40	2.07	0	1774	10600	10450	10290	10140	9980	10455	10145	42	3090	500	6380	10	1	8347707	865	21.63	1.82	12	0.04	479.00	5698.00	20750	20230210	-50.07	8550	20221013	21.17	20750	-50.07	20230210	8600	20.47	20230727	20750	-50.07	20230210	8550	21.17	20221013	3.36	N	367000	500	41 억		172949	N	N	0	N	00	N
113	20230811	091043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	60	2	0.58	13138720	1285	5.87	10200	10360	10200	13390	7210	10300	10224.68	2.07	0	218	10600	10450	10290	10140	9980	10455	10145	42	3090	500	6380	10	1	8347707	865	21.63	1.82	12	0.02	479.00	5698.00	20750	20230210	-50.07	8550	20221013	21.17	20750	-50.07	20230210	8600	20.47	20230727	20750	-50.07	20230210	8550	21.17	20221013	3.36	N	367000	500	41 억		172949	N	N	0	N	00	N
114	20230810	161031	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	-30	5	-0.29	222312150	21651	117.50	10300	10440	10130	13420	7240	10330	10267.41	2.03	0	1578	10756	10542	10336	10122	9916	10650	10230	42	3090	500	6400	10	1	8347707	860	21.50	1.81	12	0.26	479.00	5698.00	20750	20230210	-50.36	8550	20221013	20.47	20750	-50.36	20230210	8600	19.77	20230727	20750	-50.36	20230210	8550	20.47	20221013	3.37	N	367000	500	41 억		169538	N	N	0	N	00	N
115	20230810	151027	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10310	-20	5	-0.19	204644790	19938	108.20	10300	10440	10130	13420	7240	10330	10264.06	2.03	0	1793	10756	10542	10336	10122	9916	10650	10230	42	3090	500	6400	10	1	8347707	861	21.52	1.81	12	0.24	479.00	5698.00	20750	20230210	-50.31	8550	20221013	20.58	20750	-50.31	20230210	8600	19.88	20230727	20750	-50.31	20230210	8550	20.58	20221013	3.37	N	367000	500	41 억		169538	N	N	0	N	00	N
116	20230810	141028	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	30	2	0.29	169694820	16541	89.77	10300	10440	10130	13420	7240	10330	10259.04	2.03	0	2154	10756	10542	10336	10122	9916	10650	10230	42	3090	500	6400	10	1	8347707	865	21.63	1.82	12	0.20	479.00	5698.00	20750	20230210	-50.07	8550	20221013	21.17	20750	-50.07	20230210	8600	20.47	20230727	20750	-50.07	20230210	8550	21.17	20221013	3.37	N	367000	500	41 억		169538	N	N	0	N	00	N
117	20230810	131019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	60	2	0.58	143147590	13977	75.85	10300	10440	10130	13420	7240	10330	10241.65	2.03	0	1167	10756	10542	10336	10122	9916	10650	10230	42	3090	500	6400	10	1	8347707	867	21.69	1.82	12	0.17	479.00	5698.00	20750	20230210	-49.93	8550	20221013	21.52	20750	-49.93	20230210	8600	20.81	20230727	20750	-49.93	20230210	8550	21.52	20221013	3.37	N	367000	500	41 억		169538	N	N	0	N	00	N
118	20230810	121038	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	30	2	0.29	131059860	12812	69.53	10300	10440	10130	13420	7240	10330	10229.46	2.03	0	1243	10756	10542	10336	10122	9916	10650	10230	42	3090	500	6400	10	1	8347707	865	21.63	1.82	12	0.15	479.00	5698.00	20750	20230210	-50.07	8550	20221013	21.17	20750	-50.07	20230210	8600	20.47	20230727	20750	-50.07	20230210	8550	21.17	20221013	3.37	N	367000	500	41 억		169538	N	N	0	N	00	N
119	20230810	111040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	-60	5	-0.58	94783210	9297	50.45	10300	10330	10130	13420	7240	10330	10195.03	2.03	0	937	10756	10542	10336	10122	9916	10650	10230	42	3090	500	6400	10	1	8347707	857	21.44	1.80	12	0.11	479.00	5698.00	20750	20230210	-50.51	8550	20221013	20.12	20750	-50.51	20230210	8600	19.42	20230727	20750	-50.51	20230210	8550	20.12	20221013	3.37	N	367000	500	41 억		169538	N	N	0	N	00	N
120	20230810	101034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-180	5	-1.74	60304640	5929	32.18	10300	10300	10130	13420	7240	10330	10171.13	2.03	0	-138	10756	10542	10336	10122	9916	10650	10230	42	3090	500	6400	10	1	8347707	847	21.19	1.78	12	0.07	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	8600	18.02	20230727	20750	-51.08	20230210	8550	18.71	20221013	3.37	N	367000	500	41 억		169538	N	N	0	N	00	N
121	20230810	091044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	-70	5	-0.68	32965050	3238	17.57	10300	10300	10130	13420	7240	10330	10180.68	2.03	0	-37	10756	10542	10336	10122	9916	10650	10230	42	3090	500	6400	10	1	8347707	856	21.42	1.80	12	0.04	479.00	5698.00	20750	20230210	-50.55	8550	20221013	20.00	20750	-50.55	20230210	8600	19.30	20230727	20750	-50.55	20230210	8550	20.00	20221013	3.37	N	367000	500	41 억		169538	N	N	0	N	00	N
122	20230809	161029	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10330	40	2	0.39	188989050	18226	44.68	10150	10550	10130	13370	7210	10290	10369.20	2.06	0	-2442	10856	10572	10366	10082	9876	10470	9980	42	3080	500	6370	10	1	8347707	862	21.57	1.81	12	0.22	479.00	5698.00	20750	20230210	-50.22	8550	20221013	20.82	20750	-50.22	20230210	8600	20.12	20230727	20750	-50.22	20230210	8550	20.82	20221013	3.40	N	367000	500	41 억		171755	N	N	0	N	00	N
123	20230809	151017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10420	130	2	1.26	175854270	16959	41.58	10150	10550	10130	13370	7210	10290	10369.38	2.06	0	-2630	10856	10572	10366	10082	9876	10470	9980	42	3080	500	6370	10	1	8347707	870	21.75	1.83	12	0.20	479.00	5698.00	20750	20230210	-49.78	8550	20221013	21.87	20750	-49.78	20230210	8600	21.16	20230727	20750	-49.78	20230210	8550	21.87	20221013	3.40	N	367000	500	41 억		171755	N	N	0	N	00	N
124	20230809	141014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10380	90	2	0.87	122984870	11921	29.23	10150	10500	10130	13370	7210	10290	10316.66	2.06	0	-1560	10856	10572	10366	10082	9876	10470	9980	42	3080	500	6370	10	1	8347707	866	21.67	1.82	12	0.14	479.00	5698.00	20750	20230210	-49.98	8550	20221013	21.40	20750	-49.98	20230210	8600	20.70	20230727	20750	-49.98	20230210	8550	21.40	20221013	3.40	N	367000	500	41 억		171755	N	N	0	N	00	N
125	20230809	131037	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10380	90	2	0.87	75020130	7330	17.97	10150	10390	10130	13370	7210	10290	10234.67	2.06	0	-266	10856	10572	10366	10082	9876	10470	9980	42	3080	500	6370	10	1	8347707	866	21.67	1.82	12	0.09	479.00	5698.00	20750	20230210	-49.98	8550	20221013	21.40	20750	-49.98	20230210	8600	20.70	20230727	20750	-49.98	20230210	8550	21.40	20221013	3.40	N	367000	500	41 억		171755	N	N	0	N	00	N
126	20230809	121036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	70	2	0.68	70129690	6858	16.81	10150	10370	10130	13370	7210	10290	10225.97	2.06	0	-162	10856	10572	10366	10082	9876	10470	9980	42	3080	500	6370	10	1	8347707	865	21.63	1.82	12	0.08	479.00	5698.00	20750	20230210	-50.07	8550	20221013	21.17	20750	-50.07	20230210	8600	20.47	20230727	20750	-50.07	20230210	8550	21.17	20221013	3.40	N	367000	500	41 억		171755	N	N	0	N	00	N
127	20230809	111027	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10350	60	2	0.58	55439260	5434	13.32	10150	10370	10130	13370	7210	10290	10202.29	2.06	0	-407	10856	10572	10366	10082	9876	10470	9980	42	3080	500	6370	10	1	8347707	864	21.61	1.82	12	0.07	479.00	5698.00	20750	20230210	-50.12	8550	20221013	21.05	20750	-50.12	20230210	8600	20.35	20230727	20750	-50.12	20230210	8550	21.05	20221013	3.40	N	367000	500	41 억		171755	N	N	0	N	00	N
128	20230809	101016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	-30	5	-0.29	49466450	4855	11.90	10150	10340	10130	13370	7210	10290	10188.76	2.06	0	-289	10856	10572	10366	10082	9876	10470	9980	42	3080	500	6370	10	1	8347707	856	21.42	1.80	12	0.06	479.00	5698.00	20750	20230210	-50.55	8550	20221013	20.00	20750	-50.55	20230210	8600	19.30	20230727	20750	-50.55	20230210	8550	20.00	20221013	3.40	N	367000	500	41 억		171755	N	N	0	N	00	N
129	20230809	091021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	-70	5	-0.68	13803140	1359	3.33	10150	10270	10130	13370	7210	10290	10156.84	2.06	0	-172	10856	10572	10366	10082	9876	10470	9980	42	3080	500	6370	10	1	8347707	853	21.34	1.79	12	0.02	479.00	5698.00	20750	20230210	-50.75	8550	20221013	19.53	20750	-50.75	20230210	8600	18.84	20230727	20750	-50.75	20230210	8550	19.53	20221013	3.40	N	367000	500	41 억		171755	N	N	0	N	00	N
130	20230808	161040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10290	30	2	0.29	422384410	40649	156.69	10300	10650	10160	13330	7190	10260	10391.02	2.11	0	-4325	10713	10486	10313	10086	9913	10600	10200	42	3070	500	6360	10	1	8347707	859	21.48	1.81	12	0.49	479.00	5698.00	20750	20230210	-50.41	8550	20221013	20.35	20750	-50.41	20230210	8600	19.65	20230727	20750	-50.41	20230210	8550	20.35	20221013	3.40	N	367000	500	41 억		176143	N	N	0	N	00	N
131	20230808	151026	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	-70	5	-0.68	409551600	39390	151.83	10300	10650	10170	13330	7190	10260	10397.35	2.11	0	-4883	10713	10486	10313	10086	9913	10600	10200	42	3070	500	6360	10	1	8347707	851	21.27	1.79	12	0.47	479.00	5698.00	20750	20230210	-50.89	8550	20221013	19.18	20750	-50.89	20230210	8600	18.49	20230727	20750	-50.89	20230210	8550	19.18	20221013	3.40	N	367000	500	41 억		176143	N	N	0	N	00	N
132	20230808	141023	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	-30	5	-0.29	383452940	36835	141.98	10300	10650	10190	13330	7190	10260	10410.02	2.11	0	-4773	10713	10486	10313	10086	9913	10600	10200	42	3070	500	6360	10	1	8347707	854	21.36	1.80	12	0.44	479.00	5698.00	20750	20230210	-50.70	8550	20221013	19.65	20750	-50.70	20230210	8600	18.95	20230727	20750	-50.70	20230210	8550	19.65	20221013	3.40	N	367000	500	41 억		176143	N	N	0	N	00	N
133	20230808	131012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	130	2	1.27	331562670	31782	122.51	10300	10650	10210	13330	7190	10260	10432.40	2.11	0	-2431	10713	10486	10313	10086	9913	10600	10200	42	3070	500	6360	10	1	8347707	867	21.69	1.82	12	0.38	479.00	5698.00	20750	20230210	-49.93	8550	20221013	21.52	20750	-49.93	20230210	8600	20.81	20230727	20750	-49.93	20230210	8550	21.52	20221013	3.40	N	367000	500	41 억		176143	N	N	0	N	00	N
134	20230808	121020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	130	2	1.27	321729130	30834	118.85	10300	10650	10210	13330	7190	10260	10434.23	2.11	0	-1932	10713	10486	10313	10086	9913	10600	10200	42	3070	500	6360	10	1	8347707	867	21.69	1.82	12	0.37	479.00	5698.00	20750	20230210	-49.93	8550	20221013	21.52	20750	-49.93	20230210	8600	20.81	20230727	20750	-49.93	20230210	8550	21.52	20221013	3.40	N	367000	500	41 억		176143	N	N	0	N	00	N
135	20230808	111008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	150	2	1.46	279082620	26719	102.99	10300	10650	10210	13330	7190	10260	10445.10	2.11	0	-754	10713	10486	10313	10086	9913	10600	10200	42	3070	500	6360	10	1	8347707	869	21.73	1.83	12	0.32	479.00	5698.00	20750	20230210	-49.83	8550	20221013	21.75	20750	-49.83	20230210	8600	21.05	20230727	20750	-49.83	20230210	8550	21.75	20221013	3.40	N	367000	500	41 억		176143	N	N	0	N	00	N
136	20230808	101022	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10630	370	2	3.61	210076110	20110	77.52	10300	10650	10210	13330	7190	10260	10446.35	2.11	0	576	10713	10486	10313	10086	9913	10600	10200	42	3070	500	6360	10	1	8347707	887	22.19	1.87	12	0.24	479.00	5698.00	20750	20230210	-48.77	8550	20221013	24.33	20750	-48.77	20230210	8600	23.60	20230727	20750	-48.77	20230210	8550	24.33	20221013	3.40	N	367000	500	41 억		176143	N	N	0	N	00	N
137	20230808	091027	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	150	2	1.46	32048130	3084	11.89	10300	10600	10300	13330	7190	10260	10391.74	2.11	0	-2229	10713	10486	10313	10086	9913	10600	10200	42	3070	500	6360	10	1	8347707	869	21.73	1.83	12	0.04	479.00	5698.00	20750	20230210	-49.83	8550	20221013	21.75	20750	-49.83	20230210	8600	21.05	20230727	20750	-49.83	20230210	8550	21.75	20221013	3.40	N	367000	500	41 억		176143	N	N	0	N	00	N
138	20230807	161017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	70	2	0.69	268234020	25910	80.93	10160	10540	10140	13240	7140	10190	10352.58	2.01	0	8225	10910	10550	10330	9970	9750	10730	10150	42	3050	500	6310	10	1	8347707	856	21.42	1.80	12	0.31	479.00	5698.00	20750	20230210	-50.55	8550	20221013	20.00	20750	-50.55	20230210	8600	19.30	20230727	20750	-50.55	20230210	8550	20.00	20221013	3.40	N	367000	500	41 억		167918	N	N	0	N	00	N
139	20230807	151017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	70	2	0.69	262775790	25378	79.27	10160	10540	10140	13240	7140	10190	10354.47	2.01	0	7973	10910	10550	10330	9970	9750	10730	10150	42	3050	500	6310	10	1	8347707	856	21.42	1.80	12	0.30	479.00	5698.00	20750	20230210	-50.55	8550	20221013	20.00	20750	-50.55	20230210	8600	19.30	20230727	20750	-50.55	20230210	8550	20.00	20221013	3.40	N	367000	500	41 억		167918	N	N	0	N	00	N
140	20230807	141024	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10350	160	2	1.57	223819190	21573	67.38	10160	10540	10140	13240	7140	10190	10374.97	2.01	0	5476	10910	10550	10330	9970	9750	10730	10150	42	3050	500	6310	10	1	8347707	864	21.61	1.82	12	0.26	479.00	5698.00	20750	20230210	-50.12	8550	20221013	21.05	20750	-50.12	20230210	8600	20.35	20230727	20750	-50.12	20230210	8550	21.05	20221013	3.40	N	367000	500	41 억		167918	N	N	0	N	00	N
141	20230807	131011	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	170	2	1.67	212520900	20479	63.97	10160	10540	10140	13240	7140	10190	10377.50	2.01	0	6079	10910	10550	10330	9970	9750	10730	10150	42	3050	500	6310	10	1	8347707	865	21.63	1.82	12	0.25	479.00	5698.00	20750	20230210	-50.07	8550	20221013	21.17	20750	-50.07	20230210	8600	20.47	20230727	20750	-50.07	20230210	8550	21.17	20221013	3.40	N	367000	500	41 억		167918	N	N	0	N	00	N
142	20230807	121011	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	200	2	1.96	192599720	18546	57.93	10160	10540	10140	13240	7140	10190	10384.97	2.01	0	5667	10910	10550	10330	9970	9750	10730	10150	42	3050	500	6310	10	1	8347707	867	21.69	1.82	12	0.22	479.00	5698.00	20750	20230210	-49.93	8550	20221013	21.52	20750	-49.93	20230210	8600	20.81	20230727	20750	-49.93	20230210	8550	21.52	20221013	3.40	N	367000	500	41 억		167918	N	N	0	N	00	N
143	20230807	111001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10340	150	2	1.47	159682000	15357	47.97	10160	10540	10140	13240	7140	10190	10397.99	2.01	0	3818	10910	10550	10330	9970	9750	10730	10150	42	3050	500	6310	10	1	8347707	863	21.59	1.81	12	0.18	479.00	5698.00	20750	20230210	-50.17	8550	20221013	20.94	20750	-50.17	20230210	8600	20.23	20230727	20750	-50.17	20230210	8550	20.94	20221013	3.40	N	367000	500	41 억		167918	N	N	0	N	00	N
144	20230807	101015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10320	130	2	1.28	130605220	12556	39.22	10160	10540	10140	13240	7140	10190	10401.82	2.01	0	3398	10910	10550	10330	9970	9750	10730	10150	42	3050	500	6310	10	1	8347707	861	21.54	1.81	12	0.15	479.00	5698.00	20750	20230210	-50.27	8550	20221013	20.70	20750	-50.27	20230210	8600	20.00	20230727	20750	-50.27	20230210	8550	20.70	20221013	3.40	N	367000	500	41 억		167918	N	N	0	N	00	N
145	20230807	091012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	40	2	0.39	11902490	1171	3.66	10160	10350	10140	13240	7140	10190	10164.38	2.01	0	-252	10910	10550	10330	9970	9750	10730	10150	42	3050	500	6310	10	1	8347707	854	21.36	1.80	12	0.01	479.00	5698.00	20750	20230210	-50.70	8550	20221013	19.65	20750	-50.70	20230210	8600	18.95	20230727	20750	-50.70	20230210	8550	19.65	20221013	3.40	N	367000	500	41 억		167918	N	N	0	N	00	N
146	20230804	161006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	50	2	0.49	324117930	31176	173.30	10140	10690	10110	13180	7100	10140	10396.39	2.05	0	-2827	10393	10266	10073	9946	9753	10330	10010	42	3040	500	6280	10	1	8347707	851	21.27	1.79	12	0.37	479.00	5698.00	20750	20230210	-50.89	8550	20221013	19.18	20750	-50.89	20230210	8600	18.49	20230727	20750	-50.89	20230210	8550	19.18	20221013	3.36	N	367000	500	41 억		170780	N	N	0	N	00	N
147	20230804	151005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	130	2	1.28	316687440	30447	169.24	10140	10690	10110	13180	7100	10140	10401.27	2.05	0	-2967	10393	10266	10073	9946	9753	10330	10010	42	3040	500	6280	10	1	8347707	857	21.44	1.80	12	0.36	479.00	5698.00	20750	20230210	-50.51	8550	20221013	20.12	20750	-50.51	20230210	8600	19.42	20230727	20750	-50.51	20230210	8550	20.12	20221013	3.36	N	367000	500	41 억		170780	N	N	0	N	00	N
148	20230804	141019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10330	190	2	1.87	299849640	28803	160.11	10140	10690	10110	13180	7100	10140	10410.36	2.05	0	-4072	10393	10266	10073	9946	9753	10330	10010	42	3040	500	6280	10	1	8347707	862	21.57	1.81	12	0.35	479.00	5698.00	20750	20230210	-50.22	8550	20221013	20.82	20750	-50.22	20230210	8600	20.12	20230727	20750	-50.22	20230210	8550	20.82	20221013	3.36	N	367000	500	41 억		170780	N	N	0	N	00	N
149	20230804	131003	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	10	2	0.10	287544310	27596	153.40	10140	10690	10110	13180	7100	10140	10419.78	2.05	0	-4384	10393	10266	10073	9946	9753	10330	10010	42	3040	500	6280	10	1	8347707	847	21.19	1.78	12	0.33	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	8600	18.02	20230727	20750	-51.08	20230210	8550	18.71	20221013	3.36	N	367000	500	41 억		170780	N	N	0	N	00	N
150	20230804	120956	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	70	2	0.69	279489810	26802	148.98	10140	10690	10130	13180	7100	10140	10427.95	2.05	0	-3764	10393	10266	10073	9946	9753	10330	10010	42	3040	500	6280	10	1	8347707	852	21.32	1.79	12	0.32	479.00	5698.00	20750	20230210	-50.80	8550	20221013	19.42	20750	-50.80	20230210	8600	18.72	20230727	20750	-50.80	20230210	8550	19.42	20221013	3.36	N	367000	500	41 억		170780	N	N	0	N	00	N
151	20230804	111010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	80	2	0.79	243460260	23266	129.33	10140	10690	10140	13180	7100	10140	10464.21	2.05	0	-4061	10393	10266	10073	9946	9753	10330	10010	42	3040	500	6280	10	1	8347707	853	21.34	1.79	12	0.28	479.00	5698.00	20750	20230210	-50.75	8550	20221013	19.53	20750	-50.75	20230210	8600	18.84	20230727	20750	-50.75	20230210	8550	19.53	20221013	3.36	N	367000	500	41 억		170780	N	N	0	N	00	N
152	20230804	100951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	130	2	1.28	228388020	21792	121.13	10140	10690	10140	13180	7100	10140	10480.36	2.05	0	-4288	10393	10266	10073	9946	9753	10330	10010	42	3040	500	6280	10	1	8347707	857	21.44	1.80	12	0.26	479.00	5698.00	20750	20230210	-50.51	8550	20221013	20.12	20750	-50.51	20230210	8600	19.42	20230727	20750	-50.51	20230210	8550	20.12	20221013	3.36	N	367000	500	41 억		170780	N	N	0	N	00	N
153	20230804	090952	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10480	340	2	3.35	120262840	11413	63.44	10140	10690	10140	13180	7100	10140	10537.36	2.05	0	-2117	10393	10266	10073	9946	9753	10330	10010	42	3040	500	6280	10	1	8347707	875	21.88	1.84	12	0.14	479.00	5698.00	20750	20230210	-49.49	8550	20221013	22.57	20750	-49.49	20230210	8600	21.86	20230727	20750	-49.49	20230210	8550	22.57	20221013	3.36	N	367000	500	41 억		170780	N	N	0	N	00	N
154	20230803	160956	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10140	40	2	0.40	179327310	17900	95.28	10000	10200	9880	13130	7070	10100	10018.28	2.04	0	296	10713	10406	10253	9946	9793	10330	9870	42	3030	500	6260	10	1	8347707	846	21.17	1.78	12	0.21	479.00	5698.00	20750	20230210	-51.13	8550	20221013	18.60	20750	-51.13	20230210	8600	17.91	20230727	20750	-51.13	20230210	8550	18.60	20221013	3.48	N	367000	500	41 억		170485	N	N	0	N	00	N
155	20230803	151002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10020	-80	5	-0.79	177418110	17711	94.27	10000	10200	9880	13130	7070	10100	10017.40	2.04	0	261	10713	10406	10253	9946	9793	10330	9870	42	3030	500	6260	10	1	8347707	836	20.92	1.76	12	0.21	479.00	5698.00	20750	20230210	-51.71	8550	20221013	17.19	20750	-51.71	20230210	8600	16.51	20230727	20750	-51.71	20230210	8550	17.19	20221013	3.48	N	367000	500	41 억		170485	N	N	0	N	00	N
156	20230803	140955	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10120	20	2	0.20	168357590	16814	89.50	10000	10200	9880	13130	7070	10100	10012.94	2.04	0	63	10713	10406	10253	9946	9793	10330	9870	42	3030	500	6260	10	1	8347707	845	21.13	1.78	12	0.20	479.00	5698.00	20750	20230210	-51.23	8550	20221013	18.36	20750	-51.23	20230210	8600	17.67	20230727	20750	-51.23	20230210	8550	18.36	20221013	3.48	N	367000	500	41 억		170485	N	N	0	N	00	N
157	20230803	130956	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10080	-20	5	-0.20	158675300	15856	84.40	10000	10200	9880	13130	7070	10100	10007.27	2.04	0	-60	10713	10406	10253	9946	9793	10330	9870	42	3030	500	6260	10	1	8347707	841	21.04	1.77	12	0.19	479.00	5698.00	20750	20230210	-51.42	8550	20221013	17.89	20750	-51.42	20230210	8600	17.21	20230727	20750	-51.42	20230210	8550	17.89	20221013	3.48	N	367000	500	41 억		170485	N	N	0	N	00	N
158	20230803	121002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10060	-40	5	-0.40	136927370	13692	72.88	10000	10200	9880	13130	7070	10100	10000.54	2.04	0	-623	10713	10406	10253	9946	9793	10330	9870	42	3030	500	6260	10	1	8347707	840	21.00	1.77	12	0.16	479.00	5698.00	20750	20230210	-51.52	8550	20221013	17.66	20750	-51.52	20230210	8600	16.98	20230727	20750	-51.52	20230210	8550	17.66	20221013	3.48	N	367000	500	41 억		170485	N	N	0	N	00	N
159	20230803	110949	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	-70	5	-0.69	120111870	12013	63.94	10000	10200	9880	13130	7070	10100	9998.49	2.04	0	-314	10713	10406	10253	9946	9793	10330	9870	42	3030	500	6260	10	1	8347707	837	20.94	1.76	12	0.14	479.00	5698.00	20750	20230210	-51.66	8550	20221013	17.31	20750	-51.66	20230210	8600	16.63	20230727	20750	-51.66	20230210	8550	17.31	20221013	3.48	N	367000	500	41 억		170485	N	N	0	N	00	N
160	20230803	100947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10040	-60	5	-0.59	54227260	5380	28.64	10000	10200	9900	13130	7070	10100	10079.42	2.04	0	-231	10713	10406	10253	9946	9793	10330	9870	42	3030	500	6260	10	1	8347707	838	20.96	1.76	12	0.06	479.00	5698.00	20750	20230210	-51.61	8550	20221013	17.43	20750	-51.61	20230210	8600	16.74	20230727	20750	-51.61	20230210	8550	17.43	20221013	3.48	N	367000	500	41 억		170485	N	N	0	N	00	N
161	20230803	090949	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10070	-30	5	-0.30	10761580	1071	5.70	10000	10200	9900	13130	7070	10100	10048.16	2.04	0	-616	10713	10406	10253	9946	9793	10330	9870	42	3030	500	6260	10	1	8347707	841	21.02	1.77	12	0.01	479.00	5698.00	20750	20230210	-51.47	8550	20221013	17.78	20750	-51.47	20230210	8600	17.09	20230727	20750	-51.47	20230210	8550	17.78	20221013	3.48	N	367000	500	41 억		170485	N	N	0	N	00	N
162	20230802	160956	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10100	-300	5	-2.88	191576460	18735	37.96	10560	10560	10100	13520	7280	10400	10225.60	2.09	0	-4051	10946	10672	10326	10052	9706	10810	10190	42	3120	500	6440	10	1	8347707	843	21.09	1.77	12	0.22	479.00	5698.00	20750	20230210	-51.33	8550	20221013	18.13	20750	-51.33	20230210	8600	17.44	20230727	20750	-51.33	20230210	8550	18.13	20221013	3.40	N	367000	500	41 억		174098	N	N	0	N	00	N
163	20230802	151008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-250	5	-2.40	181964460	17784	36.03	10560	10560	10100	13520	7280	10400	10231.92	2.09	0	-3912	10946	10672	10326	10052	9706	10810	10190	42	3120	500	6440	10	1	8347707	847	21.19	1.78	12	0.21	479.00	5698.00	20750	20230210	-51.08	8550	20221013	18.71	20750	-51.08	20230210	8600	18.02	20230727	20750	-51.08	20230210	8550	18.71	20221013	3.40	N	367000	500	41 억		174098	N	N	0	N	00	N
164	20230802	140955	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10240	-160	5	-1.54	164808780	16101	32.62	10560	10560	10100	13520	7280	10400	10235.93	2.09	0	-3254	10946	10672	10326	10052	9706	10810	10190	42	3120	500	6440	10	1	8347707	855	21.38	1.80	12	0.19	479.00	5698.00	20750	20230210	-50.65	8550	20221013	19.77	20750	-50.65	20230210	8600	19.07	20230727	20750	-50.65	20230210	8550	19.77	20221013	3.40	N	367000	500	41 억		174098	N	N	0	N	00	N
165	20230802	130949	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	-210	5	-2.02	118312630	11530	23.36	10560	10560	10100	13520	7280	10400	10261.29	2.09	0	-2613	10946	10672	10326	10052	9706	10810	10190	42	3120	500	6440	10	1	8347707	851	21.27	1.79	12	0.14	479.00	5698.00	20750	20230210	-50.89	8550	20221013	19.18	20750	-50.89	20230210	8600	18.49	20230727	20750	-50.89	20230210	8550	19.18	20221013	3.40	N	367000	500	41 억		174098	N	N	0	N	00	N
166	20230802	120944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	-140	5	-1.35	109405760	10660	21.60	10560	10560	10100	13520	7280	10400	10263.20	2.09	0	-2174	10946	10672	10326	10052	9706	10810	10190	42	3120	500	6440	10	1	8347707	856	21.42	1.80	12	0.13	479.00	5698.00	20750	20230210	-50.55	8550	20221013	20.00	20750	-50.55	20230210	8600	19.30	20230727	20750	-50.55	20230210	8550	20.00	20221013	3.40	N	367000	500	41 억		174098	N	N	0	N	00	N
167	20230802	110948	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10280	-120	5	-1.15	94138060	9164	18.57	10560	10560	10100	13520	7280	10400	10272.59	2.09	0	-1873	10946	10672	10326	10052	9706	10810	10190	42	3120	500	6440	10	1	8347707	858	21.46	1.80	12	0.11	479.00	5698.00	20750	20230210	-50.46	8550	20221013	20.23	20750	-50.46	20230210	8600	19.53	20230727	20750	-50.46	20230210	8550	20.23	20221013	3.40	N	367000	500	41 억		174098	N	N	0	N	00	N
168	20230802	100948	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	-100	5	-0.96	51973860	5060	10.25	10560	10560	10100	13520	7280	10400	10271.51	2.09	0	-1334	10946	10672	10326	10052	9706	10810	10190	42	3120	500	6440	10	1	8347707	860	21.50	1.81	12	0.06	479.00	5698.00	20750	20230210	-50.36	8550	20221013	20.47	20750	-50.36	20230210	8600	19.77	20230727	20750	-50.36	20230210	8550	20.47	20221013	3.40	N	367000	500	41 억		174098	N	N	0	N	00	N
169	20230802	090947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	10	2	0.10	10505520	1011	2.05	10560	10560	10190	13520	7280	10400	10391.22	2.09	0	-441	10946	10672	10326	10052	9706	10810	10190	42	3120	500	6440	10	1	8347707	869	21.73	1.83	12	0.01	479.00	5698.00	20750	20230210	-49.83	8550	20221013	21.75	20750	-49.83	20230210	8600	21.05	20230727	20750	-49.83	20230210	8550	21.75	20221013	3.40	N	367000	500	41 억		174098	N	N	0	N	00	N
170	20230801	160947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10400	210	2	2.06	502041070	49131	159.68	10090	10600	9980	13240	7140	10190	10218.35	1.96	0	9242	10890	10540	9880	9530	8870	10715	9705	42	3050	500	6310	10	1	8347707	868	21.71	1.83	12	0.59	479.00	5698.00	20750	20230210	-49.88	8550	20221013	21.64	20750	-49.88	20230210	8600	20.93	20230727	20750	-49.88	20230210	8550	21.64	20221013	3.46	N	367000	500	41 억		163587	N	N	0	N	00	N
171	20230801	150942	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	70	2	0.69	496666900	48610	157.99	10090	10600	9980	13240	7140	10190	10217.38	1.96	0	9245	10890	10540	9880	9530	8870	10715	9705	42	3050	500	6310	10	1	8347707	856	21.42	1.80	12	0.58	479.00	5698.00	20750	20230210	-50.55	8550	20221013	20.00	20750	-50.55	20230210	8600	19.30	20230727	20750	-50.55	20230210	8550	20.00	20221013	3.46	N	367000	500	41 억		163587	N	N	0	N	00	N
172	20230801	141000	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10040	-150	5	-1.47	461639170	45173	146.82	10090	10600	9980	13240	7140	10190	10219.36	1.96	0	8666	10890	10540	9880	9530	8870	10715	9705	42	3050	500	6310	10	1	8347707	838	20.96	1.76	12	0.54	479.00	5698.00	20750	20230210	-51.61	8550	20221013	17.43	20750	-51.61	20230210	8600	16.74	20230727	20750	-51.61	20230210	8550	17.43	20221013	3.46	N	367000	500	41 억		163587	N	N	0	N	00	N
173	20230801	130938	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10090	-100	5	-0.98	322694120	31386	102.01	10090	10600	10030	13240	7140	10190	10281.47	1.96	0	2854	10890	10540	9880	9530	8870	10715	9705	42	3050	500	6310	10	1	8347707	842	21.06	1.77	12	0.38	479.00	5698.00	20750	20230210	-51.37	8550	20221013	18.01	20750	-51.37	20230210	8600	17.33	20230727	20750	-51.37	20230210	8550	18.01	20221013	3.46	N	367000	500	41 억		163587	N	N	0	N	00	N
174	20230801	120938	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	220	2	2.16	242770980	23544	76.52	10090	10600	10030	13240	7140	10190	10311.37	1.96	0	-231	10890	10540	9880	9530	8870	10715	9705	42	3050	500	6310	10	1	8347707	869	21.73	1.83	12	0.28	479.00	5698.00	20750	20230210	-49.83	8550	20221013	21.75	20750	-49.83	20230210	8600	21.05	20230727	20750	-49.83	20230210	8550	21.75	20221013	3.46	N	367000	500	41 억		163587	N	N	0	N	00	N
175	20230801	110934	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	320	2	3.14	186599610	18129	58.92	10090	10600	10030	13240	7140	10190	10292.88	1.96	0	1124	10890	10540	9880	9530	8870	10715	9705	42	3050	500	6310	10	1	8347707	877	21.94	1.84	12	0.22	479.00	5698.00	20750	20230210	-49.35	8550	20221013	22.92	20750	-49.35	20230210	8600	22.21	20230727	20750	-49.35	20230210	8550	22.92	20221013	3.46	N	367000	500	41 억		163587	N	N	0	N	00	N
176	20230801	100941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10180	-10	5	-0.10	54276950	5339	17.35	10090	10300	10030	13240	7140	10190	10166.13	1.96	0	-722	10890	10540	9880	9530	8870	10715	9705	42	3050	500	6310	10	1	8347707	850	21.25	1.79	12	0.06	479.00	5698.00	20750	20230210	-50.94	8550	20221013	19.06	20750	-50.94	20230210	8600	18.37	20230727	20750	-50.94	20230210	8550	19.06	20221013	3.46	N	367000	500	41 억		163587	N	N	0	N	00	N
177	20230801	090931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10050	-140	5	-1.37	11130730	1101	3.58	10090	10300	10030	13240	7140	10190	10109.65	1.96	0	-381	10890	10540	9880	9530	8870	10715	9705	42	3050	500	6310	10	1	8347707	839	20.98	1.76	12	0.01	479.00	5698.00	20750	20230210	-51.57	8550	20221013	17.54	20750	-51.57	20230210	8600	16.86	20230727	20750	-51.57	20230210	8550	17.54	20221013	3.46	N	367000	500	41 억		163587	N	N	0	N	00	N