KissMeData/279600/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	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11130	-470	5	-4.05	1107748520	98100	16.46	11480	11850	11050	15080	8120	11600	11294.50	0.30	0	1487	15420	13510	12240	10330	9060	12875	9695	23	3480	500	7190	10	1	4684781	521	-27.96	3.15	12	2.09	-398.00	3538.00	17130	20230210	-35.03	9600	20220905	15.94	17130	-35.03	20230210	10000	11.30	20230810	17130	-35.03	20230210	9600	15.94	20220905	0.47	N	279600	500	23 억		14123	N	N	0	N	00	N
3	20230831	151355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	-350	5	-3.02	1060763940	93872	15.75	11480	11850	11050	15080	8120	11600	11300.11	0.30	0	1179	15420	13510	12240	10330	9060	12875	9695	23	3480	500	7190	10	1	4684781	527	-28.27	3.18	12	2.00	-398.00	3538.00	17130	20230210	-34.33	9600	20220905	17.19	17130	-34.33	20230210	10000	12.50	20230810	17130	-34.33	20230210	9600	17.19	20220905	0.47	N	279600	500	23 억		14123	N	N	0	N	00	N
4	20230831	141510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	-240	5	-2.07	893295620	78994	13.25	11480	11850	11050	15080	8120	11600	11308.40	0.30	0	-2280	15420	13510	12240	10330	9060	12875	9695	23	3480	500	7190	10	1	4684781	532	-28.54	3.21	12	1.69	-398.00	3538.00	17130	20230210	-33.68	9600	20220905	18.33	17130	-33.68	20230210	10000	13.60	20230810	17130	-33.68	20230210	9600	18.33	20220905	0.47	N	279600	500	23 억		14123	N	N	0	N	00	N
5	20230831	131434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	-150	5	-1.29	847746740	74993	12.58	11480	11850	11050	15080	8120	11600	11304.34	0.30	0	-3705	15420	13510	12240	10330	9060	12875	9695	23	3480	500	7190	10	1	4684781	536	-28.77	3.24	12	1.60	-398.00	3538.00	17130	20230210	-33.16	9600	20220905	19.27	17130	-33.16	20230210	10000	14.50	20230810	17130	-33.16	20230210	9600	19.27	20220905	0.47	N	279600	500	23 억		14123	N	N	0	N	00	N
6	20230831	121525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	-160	5	-1.38	821657080	72722	12.20	11480	11850	11050	15080	8120	11600	11298.60	0.30	0	-3797	15420	13510	12240	10330	9060	12875	9695	23	3480	500	7190	10	1	4684781	536	-28.74	3.23	12	1.55	-398.00	3538.00	17130	20230210	-33.22	9600	20220905	19.17	17130	-33.22	20230210	10000	14.40	20230810	17130	-33.22	20230210	9600	19.17	20220905	0.47	N	279600	500	23 억		14123	N	N	0	N	00	N
7	20230831	111955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-390	5	-3.36	628851760	56025	9.40	11480	11480	11050	15080	8120	11600	11224.48	0.30	0	-3268	15420	13510	12240	10330	9060	12875	9695	23	3480	500	7190	10	1	4684781	525	-28.17	3.17	12	1.20	-398.00	3538.00	17130	20230210	-34.56	9600	20220905	16.77	17130	-34.56	20230210	10000	12.10	20230810	17130	-34.56	20230210	9600	16.77	20220905	0.47	N	279600	500	23 억		14123	N	N	0	N	00	N
8	20230831	101615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11180	-420	5	-3.62	519269820	46223	7.76	11480	11480	11050	15080	8120	11600	11234.01	0.30	0	-3818	15420	13510	12240	10330	9060	12875	9695	23	3480	500	7190	10	1	4684781	524	-28.09	3.16	12	0.99	-398.00	3538.00	17130	20230210	-34.73	9600	20220905	16.46	17130	-34.73	20230210	10000	11.80	20230810	17130	-34.73	20230210	9600	16.46	20220905	0.47	N	279600	500	23 억		14123	N	N	0	N	00	N
9	20230831	091443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11180	-420	5	-3.62	277257780	24546	4.12	11480	11480	11080	15080	8120	11600	11295.44	0.30	0	-2908	15420	13510	12240	10330	9060	12875	9695	23	3480	500	7190	10	1	4684781	524	-28.09	3.16	12	0.52	-398.00	3538.00	17130	20230210	-34.73	9600	20220905	16.46	17130	-34.73	20230210	10000	11.80	20230810	17130	-34.73	20230210	9600	16.46	20220905	0.47	N	279600	500	23 억		14123	N	N	0	N	00	N
10	20230830	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-590	5	-4.84	7520238180	585013	79.48	11800	14150	10970	15840	8540	12190	12857.09	0.20	0	5299	15323	13756	12223	10656	9123	14540	11440	23	3650	500	7550	10	1	4684781	543	-29.15	3.28	12	12.49	-398.00	3538.00	17130	20230210	-32.28	9410	20220829	23.27	17130	-32.28	20230210	10000	16.00	20230810	17130	-32.28	20230210	9600	20.83	20220905	0.58	N	279600	500	23 억		9163	N	N	0	N	00	N
11	20230830	151330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-510	5	-4.18	7373788290	572415	77.77	11800	14150	10970	15840	8540	12190	12881.89	0.20	0	4713	15323	13756	12223	10656	9123	14540	11440	23	3650	500	7550	10	1	4684781	547	-29.35	3.30	12	12.22	-398.00	3538.00	17130	20230210	-31.82	9410	20220829	24.12	17130	-31.82	20230210	10000	16.80	20230810	17130	-31.82	20230210	9600	21.67	20220905	0.58	N	279600	500	23 억		9163	N	N	0	N	00	N
12	20230830	141424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	-810	5	-6.64	764838640	67314	9.15	11800	11850	10970	15840	8540	12190	11362.24	0.20	0	2588	15323	13756	12223	10656	9123	14540	11440	23	3650	500	7550	10	1	4684781	533	-28.59	3.22	12	1.44	-398.00	3538.00	17130	20230210	-33.57	9410	20220829	20.94	17130	-33.57	20230210	10000	13.80	20230810	17130	-33.57	20230210	9600	18.54	20220905	0.58	N	279600	500	23 억		9163	N	N	0	N	00	N
13	20230830	131416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	-780	5	-6.40	724149860	63737	8.66	11800	11850	10970	15840	8540	12190	11361.52	0.20	0	2290	15323	13756	12223	10656	9123	14540	11440	23	3650	500	7550	10	1	4684781	535	-28.67	3.22	12	1.36	-398.00	3538.00	17130	20230210	-33.39	9410	20220829	21.25	17130	-33.39	20230210	10000	14.10	20230810	17130	-33.39	20230210	9600	18.85	20220905	0.58	N	279600	500	23 억		9163	N	N	0	N	00	N
14	20230830	121429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	-930	5	-7.63	685581540	60342	8.20	11800	11850	10970	15840	8540	12190	11361.58	0.20	0	2899	15323	13756	12223	10656	9123	14540	11440	23	3650	500	7550	10	1	4684781	528	-28.29	3.18	12	1.29	-398.00	3538.00	17130	20230210	-34.27	9410	20220829	19.66	17130	-34.27	20230210	10000	12.60	20230810	17130	-34.27	20230210	9600	17.29	20220905	0.58	N	279600	500	23 억		9163	N	N	0	N	00	N
15	20230830	111944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	-910	5	-7.47	656226210	57738	7.84	11800	11850	10970	15840	8540	12190	11365.57	0.20	0	2923	15323	13756	12223	10656	9123	14540	11440	23	3650	500	7550	10	1	4684781	528	-28.34	3.19	12	1.23	-398.00	3538.00	17130	20230210	-34.15	9410	20220829	19.87	17130	-34.15	20230210	10000	12.80	20230810	17130	-34.15	20230210	9600	17.50	20220905	0.58	N	279600	500	23 억		9163	N	N	0	N	00	N
16	20230830	101511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	-930	5	-7.63	580925540	51042	6.93	11800	11850	10970	15840	8540	12190	11381.31	0.20	0	2653	15323	13756	12223	10656	9123	14540	11440	23	3650	500	7550	10	1	4684781	528	-28.29	3.18	12	1.09	-398.00	3538.00	17130	20230210	-34.27	9410	20220829	19.66	17130	-34.27	20230210	10000	12.60	20230810	17130	-34.27	20230210	9600	17.29	20220905	0.58	N	279600	500	23 억		9163	N	N	0	N	00	N
17	20230830	091413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	-870	5	-7.14	338138070	29433	4.00	11800	11850	10970	15840	8540	12190	11488.38	0.20	0	2084	15323	13756	12223	10656	9123	14540	11440	23	3650	500	7550	10	1	4684781	530	-28.44	3.20	12	0.63	-398.00	3538.00	17130	20230210	-33.92	9410	20220829	20.30	17130	-33.92	20230210	10000	13.20	20230810	17130	-33.92	20230210	9600	17.92	20220905	0.58	N	279600	500	23 억		9163	N	N	0	N	00	N
18	20230829	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	1390	2	12.87	9219365200	727630	8994.19	10800	13790	10690	14040	7560	10800	12670.80	0.40	0	-9776	11026	10912	10856	10742	10686	10885	10715	23	3240	500	6690	10	1	4684781	571	-30.63	3.45	12	15.53	-398.00	3538.00	17130	20230210	-28.84	9410	20220829	29.54	17130	-28.84	20230210	10000	21.90	20230810	17130	-28.84	20230210	9410	29.54	20220829	0.58	N	279600	500	23 억		18839	N	N	0	N	00	N
19	20230829	151339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11920	1120	2	10.37	8908253560	702011	8677.52	10800	13790	10690	14040	7560	10800	12689.62	0.40	0	-12858	11026	10912	10856	10742	10686	10885	10715	23	3240	500	6690	10	1	4684781	558	-29.95	3.37	12	14.98	-398.00	3538.00	17130	20230210	-30.41	9410	20220829	26.67	17130	-30.41	20230210	10000	19.20	20230810	17130	-30.41	20230210	9410	26.67	20220829	0.58	N	279600	500	23 억		18839	N	N	0	N	00	N
20	20230829	141517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12460	1660	2	15.37	3328873360	267100	3301.61	10800	13350	10690	14040	7560	10800	12463.02	0.40	0	-9166	11026	10912	10856	10742	10686	10885	10715	23	3240	500	6690	10	1	4684781	584	-31.31	3.52	12	5.70	-398.00	3538.00	17130	20230210	-27.26	9410	20220829	32.41	17130	-27.26	20230210	10000	24.60	20230810	17130	-27.26	20230210	9410	32.41	20220829	0.58	N	279600	500	23 억		18839	N	N	0	N	00	N
21	20230829	131409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	340	2	3.15	102126120	9175	113.41	10800	11600	10690	14040	7560	10800	11130.91	0.40	0	-48	11026	10912	10856	10742	10686	10885	10715	23	3240	500	6690	10	1	4684781	522	-27.99	3.15	12	0.20	-398.00	3538.00	17130	20230210	-34.97	9410	20220829	18.38	17130	-34.97	20230210	10000	11.40	20230810	17130	-34.97	20230210	9410	18.38	20220829	0.58	N	279600	500	23 억		18839	N	N	0	N	00	N
22	20230829	121506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11130	330	2	3.06	88596810	7955	98.33	10800	11600	10690	14040	7560	10800	11137.25	0.40	0	-77	11026	10912	10856	10742	10686	10885	10715	23	3240	500	6690	10	1	4684781	521	-27.96	3.15	12	0.17	-398.00	3538.00	17130	20230210	-35.03	9410	20220829	18.28	17130	-35.03	20230210	10000	11.30	20230810	17130	-35.03	20230210	9410	18.28	20220829	0.58	N	279600	500	23 억		18839	N	N	0	N	00	N
23	20230829	112204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11130	330	2	3.06	78425730	7039	87.01	10800	11600	10690	14040	7560	10800	11141.60	0.40	0	-70	11026	10912	10856	10742	10686	10885	10715	23	3240	500	6690	10	1	4684781	521	-27.96	3.15	12	0.15	-398.00	3538.00	17130	20230210	-35.03	9410	20220829	18.28	17130	-35.03	20230210	10000	11.30	20230810	17130	-35.03	20230210	9410	18.28	20220829	0.58	N	279600	500	23 억		18839	N	N	0	N	00	N
24	20230829	101604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11050	250	2	2.31	35125610	3173	39.22	10800	11600	10690	14040	7560	10800	11070.16	0.40	0	-60	11026	10912	10856	10742	10686	10885	10715	23	3240	500	6690	10	1	4684781	518	-27.76	3.12	12	0.07	-398.00	3538.00	17130	20230210	-35.49	9410	20220829	17.43	17130	-35.49	20230210	10000	10.50	20230810	17130	-35.49	20230210	9410	17.43	20220829	0.58	N	279600	500	23 억		18839	N	N	0	N	00	N
25	20230829	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10790	-10	5	-0.09	730880	68	0.84	10800	10800	10690	14040	7560	10800	10748.24	0.40	0	8	11026	10912	10856	10742	10686	10885	10715	23	3240	500	6690	10	1	4684781	505	-27.11	3.05	12	0.00	-398.00	3538.00	17130	20230210	-37.01	9410	20220829	14.67	17130	-37.01	20230210	10000	7.90	20230810	17130	-37.01	20230210	9410	14.67	20220829	0.58	N	279600	500	23 억		18839	N	N	0	N	00	N
26	20230828	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	-60	5	-0.55	87412380	8090	61.97	10970	10970	10800	14110	7610	10860	10805.01	0.40	0	194	11173	11016	10863	10706	10553	10940	10630	23	3250	500	6730	10	1	4684781	506	-27.14	3.05	12	0.17	-398.00	3538.00	17130	20230210	-36.95	9360	20220825	15.38	17130	-36.95	20230210	10000	8.00	20230810	17130	-36.95	20230210	9410	14.77	20220829	0.58	N	279600	500	23 억		18645	N	N	0	N	00	N
27	20230828	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10810	-50	5	-0.46	76039570	7037	53.91	10970	10970	10800	14110	7610	10860	10805.68	0.40	0	179	11173	11016	10863	10706	10553	10940	10630	23	3250	500	6730	10	1	4684781	506	-27.16	3.06	12	0.15	-398.00	3538.00	17130	20230210	-36.89	9360	20220825	15.49	17130	-36.89	20230210	10000	8.10	20230810	17130	-36.89	20230210	9410	14.88	20220829	0.58	N	279600	500	23 억		18645	N	N	0	N	00	N
28	20230828	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10880	20	2	0.18	64208020	5942	45.52	10970	10970	10800	14110	7610	10860	10805.79	0.40	0	119	11173	11016	10863	10706	10553	10940	10630	23	3250	500	6730	10	1	4684781	510	-27.34	3.08	12	0.13	-398.00	3538.00	17130	20230210	-36.49	9360	20220825	16.24	17130	-36.49	20230210	10000	8.80	20230810	17130	-36.49	20230210	9410	15.62	20220829	0.58	N	279600	500	23 억		18645	N	N	0	N	00	N
29	20230828	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	70	2	0.64	3258150	299	2.29	10970	10970	10840	14110	7610	10860	10896.82	0.40	0	104	11173	11016	10863	10706	10553	10940	10630	23	3250	500	6730	10	1	4684781	512	-27.46	3.09	12	0.01	-398.00	3538.00	17130	20230210	-36.19	9360	20220825	16.77	17130	-36.19	20230210	10000	9.30	20230810	17130	-36.19	20230210	9410	16.15	20220829	0.58	N	279600	500	23 억		18645	N	N	0	N	00	N
30	20230828	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10870	10	2	0.09	3149210	289	2.21	10970	10970	10840	14110	7610	10860	10896.92	0.40	0	104	11173	11016	10863	10706	10553	10940	10630	23	3250	500	6730	10	1	4684781	509	-27.31	3.07	12	0.01	-398.00	3538.00	17130	20230210	-36.54	9360	20220825	16.13	17130	-36.54	20230210	10000	8.70	20230810	17130	-36.54	20230210	9410	15.52	20220829	0.58	N	279600	500	23 억		18645	N	N	0	N	00	N
31	20230828	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10860	0	3	0.00	3138340	288	2.21	10970	10970	10840	14110	7610	10860	10897.01	0.40	0	104	11173	11016	10863	10706	10553	10940	10630	23	3250	500	6730	10	1	4684781	509	-27.29	3.07	12	0.01	-398.00	3538.00	17130	20230210	-36.60	9360	20220825	16.03	17130	-36.60	20230210	10000	8.60	20230810	17130	-36.60	20230210	9410	15.41	20220829	0.58	N	279600	500	23 억		18645	N	N	0	N	00	N
32	20230828	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	-20	5	-0.18	1249420	114	0.87	10970	10970	10840	14110	7610	10860	10959.82	0.40	0	4	11173	11016	10863	10706	10553	10940	10630	23	3250	500	6730	10	1	4684781	508	-27.24	3.06	12	0.00	-398.00	3538.00	17130	20230210	-36.72	9360	20220825	15.81	17130	-36.72	20230210	10000	8.40	20230810	17130	-36.72	20230210	9410	15.20	20220829	0.58	N	279600	500	23 억		18645	N	N	0	N	00	N
33	20230828	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10970	110	2	1.01	98730	9	0.07	10970	10970	10970	14110	7610	10860	10970.00	0.40	0	0	11173	11016	10863	10706	10553	10940	10630	23	3250	500	6730	10	1	4684781	514	-27.56	3.10	12	0.00	-398.00	3538.00	17130	20230210	-35.96	9360	20220825	17.20	17130	-35.96	20230210	10000	9.70	20230810	17130	-35.96	20230210	9410	16.58	20220829	0.58	N	279600	500	23 억		18645	N	N	0	N	00	N
34	20230825	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10860	-120	5	-1.09	142222490	13054	546.19	11000	11020	10710	14270	7690	10980	10894.94	0.40	0	87	11140	11060	10980	10900	10820	11100	10940	23	3290	500	6800	10	1	4684781	509	-27.29	3.07	12	0.28	-398.00	3538.00	17130	20230210	-36.60	9360	20220825	16.03	17130	-36.60	20230210	10000	8.60	20230810	17130	-36.60	20230210	9360	16.03	20220825	0.58	N	279600	500	23 억		18558	N	N	0	N	00	N
35	20230825	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10940	-40	5	-0.36	141885030	13023	544.90	11000	11020	10710	14270	7690	10980	10894.96	0.40	0	87	11140	11060	10980	10900	10820	11100	10940	23	3290	500	6800	10	1	4684781	513	-27.49	3.09	12	0.28	-398.00	3538.00	17130	20230210	-36.14	9360	20220825	16.88	17130	-36.14	20230210	10000	9.40	20230810	17130	-36.14	20230210	9360	16.88	20220825	0.58	N	279600	500	23 억		18558	N	N	0	N	00	N
36	20230825	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	-180	5	-1.64	140939210	12936	541.26	11000	11020	10710	14270	7690	10980	10895.12	0.40	0	78	11140	11060	10980	10900	10820	11100	10940	23	3290	500	6800	10	1	4684781	506	-27.14	3.05	12	0.28	-398.00	3538.00	17130	20230210	-36.95	9360	20220825	15.38	17130	-36.95	20230210	10000	8.00	20230810	17130	-36.95	20230210	9360	15.38	20220825	0.58	N	279600	500	23 억		18558	N	N	0	N	00	N
37	20230825	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10910	-70	5	-0.64	40366270	3706	155.06	11000	11020	10710	14270	7690	10980	10892.14	0.40	0	68	11140	11060	10980	10900	10820	11100	10940	23	3290	500	6800	10	1	4684781	511	-27.41	3.08	12	0.08	-398.00	3538.00	17130	20230210	-36.31	9360	20220825	16.56	17130	-36.31	20230210	10000	9.10	20230810	17130	-36.31	20230210	9360	16.56	20220825	0.58	N	279600	500	23 억		18558	N	N	0	N	00	N
38	20230825	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10910	-70	5	-0.64	34779530	3194	133.64	11000	11020	10710	14270	7690	10980	10889.02	0.40	0	67	11140	11060	10980	10900	10820	11100	10940	23	3290	500	6800	10	1	4684781	511	-27.41	3.08	12	0.07	-398.00	3538.00	17130	20230210	-36.31	9360	20220825	16.56	17130	-36.31	20230210	10000	9.10	20230810	17130	-36.31	20230210	9360	16.56	20220825	0.58	N	279600	500	23 억		18558	N	N	0	N	00	N
39	20230825	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	-80	5	-0.73	29234380	2686	112.38	11000	11020	10710	14270	7690	10980	10883.98	0.40	0	59	11140	11060	10980	10900	10820	11100	10940	23	3290	500	6800	10	1	4684781	511	-27.39	3.08	12	0.06	-398.00	3538.00	17130	20230210	-36.37	9360	20220825	16.45	17130	-36.37	20230210	10000	9.00	20230810	17130	-36.37	20230210	9360	16.45	20220825	0.58	N	279600	500	23 억		18558	N	N	0	N	00	N
40	20230825	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10910	-70	5	-0.64	10756150	991	41.46	11000	11020	10710	14270	7690	10980	10853.83	0.40	0	59	11140	11060	10980	10900	10820	11100	10940	23	3290	500	6800	10	1	4684781	511	-27.41	3.08	12	0.02	-398.00	3538.00	17130	20230210	-36.31	9360	20220825	16.56	17130	-36.31	20230210	10000	9.10	20230810	17130	-36.31	20230210	9360	16.56	20220825	0.58	N	279600	500	23 억		18558	N	N	0	N	00	N
41	20230825	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	-270	5	-2.46	6647790	612	25.61	11000	11000	10710	14270	7690	10980	10862.40	0.40	0	63	11140	11060	10980	10900	10820	11100	10940	23	3290	500	6800	10	1	4684781	502	-26.91	3.03	12	0.01	-398.00	3538.00	17130	20230210	-37.48	9360	20220825	14.42	17130	-37.48	20230210	10000	7.10	20230810	17130	-37.48	20230210	9360	14.42	20220825	0.58	N	279600	500	23 억		18558	N	N	0	N	00	N
42	20230824	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	10	2	0.09	26278640	2390	146.09	10900	11060	10900	14260	7680	10970	10995.25	0.39	0	195	11150	11060	10890	10800	10630	11105	10845	23	3290	500	6800	10	1	4684781	514	-27.59	3.10	12	0.05	-398.00	3538.00	17130	20230210	-35.90	9360	20220825	17.31	17130	-35.90	20230210	10000	9.80	20230810	17130	-35.90	20230210	9360	17.31	20220825	0.59	N	279600	500	23 억		18363	N	N	0	N	00	N
43	20230824	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11050	80	2	0.73	24269300	2207	134.90	10900	11060	10900	14260	7680	10970	10996.51	0.39	0	195	11150	11060	10890	10800	10630	11105	10845	23	3290	500	6800	10	1	4684781	518	-27.76	3.12	12	0.05	-398.00	3538.00	17130	20230210	-35.49	9360	20220825	18.06	17130	-35.49	20230210	10000	10.50	20230810	17130	-35.49	20230210	9360	18.06	20220825	0.59	N	279600	500	23 억		18363	N	N	0	N	00	N
44	20230824	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11060	90	2	0.82	19362510	1761	107.64	10900	11060	10900	14260	7680	10970	10995.18	0.39	0	181	11150	11060	10890	10800	10630	11105	10845	23	3290	500	6800	10	1	4684781	518	-27.79	3.13	12	0.04	-398.00	3538.00	17130	20230210	-35.43	9360	20220825	18.16	17130	-35.43	20230210	10000	10.60	20230810	17130	-35.43	20230210	9360	18.16	20220825	0.59	N	279600	500	23 억		18363	N	N	0	N	00	N
45	20230824	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	10	2	0.09	14433510	1313	80.26	10900	11040	10900	14260	7680	10970	10992.77	0.39	0	156	11150	11060	10890	10800	10630	11105	10845	23	3290	500	6800	10	1	4684781	514	-27.59	3.10	12	0.03	-398.00	3538.00	17130	20230210	-35.90	9360	20220825	17.31	17130	-35.90	20230210	10000	9.80	20230810	17130	-35.90	20230210	9360	17.31	20220825	0.59	N	279600	500	23 억		18363	N	N	0	N	00	N
46	20230824	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11020	50	2	0.46	8013890	729	44.56	10900	11040	10900	14260	7680	10970	10992.99	0.39	0	124	11150	11060	10890	10800	10630	11105	10845	23	3290	500	6800	10	1	4684781	516	-27.69	3.11	12	0.02	-398.00	3538.00	17130	20230210	-35.67	9360	20220825	17.74	17130	-35.67	20230210	10000	10.20	20230810	17130	-35.67	20230210	9360	17.74	20220825	0.59	N	279600	500	23 억		18363	N	N	0	N	00	N
47	20230824	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11040	70	2	0.64	7230070	658	40.22	10900	11040	10900	14260	7680	10970	10987.95	0.39	0	123	11150	11060	10890	10800	10630	11105	10845	23	3290	500	6800	10	1	4684781	517	-27.74	3.12	12	0.01	-398.00	3538.00	17130	20230210	-35.55	9360	20220825	17.95	17130	-35.55	20230210	10000	10.40	20230810	17130	-35.55	20230210	9360	17.95	20220825	0.59	N	279600	500	23 억		18363	N	N	0	N	00	N
48	20230824	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11040	70	2	0.64	5375370	490	29.95	10900	11040	10900	14260	7680	10970	10970.14	0.39	0	55	11150	11060	10890	10800	10630	11105	10845	23	3290	500	6800	10	1	4684781	517	-27.74	3.12	12	0.01	-398.00	3538.00	17130	20230210	-35.55	9360	20220825	17.95	17130	-35.55	20230210	10000	10.40	20230810	17130	-35.55	20230210	9360	17.95	20220825	0.59	N	279600	500	23 억		18363	N	N	0	N	00	N
49	20230824	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10970	0	3	0.00	1096150	100	6.11	10900	10970	10900	14260	7680	10970	10961.50	0.39	0	3	11150	11060	10890	10800	10630	11105	10845	23	3290	500	6800	10	1	4684781	514	-27.56	3.10	12	0.00	-398.00	3538.00	17130	20230210	-35.96	9360	20220825	17.20	17130	-35.96	20230210	10000	9.70	20230810	17130	-35.96	20230210	9360	17.20	20220825	0.59	N	279600	500	23 억		18363	N	N	0	N	00	N
50	20230823	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10970	70	2	0.64	17848310	1636	31.96	10890	10980	10720	14170	7630	10900	10909.72	0.39	0	49	11153	11026	10783	10656	10413	11090	10720	23	3270	500	6750	10	1	4684781	514	-27.56	3.10	12	0.03	-398.00	3538.00	17130	20230210	-35.96	9360	20220825	17.20	17130	-35.96	20230210	10000	9.70	20230810	17130	-35.96	20230210	9360	17.20	20220825	0.59	N	279600	500	23 억		18314	N	N	0	N	00	N
51	20230823	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10950	50	2	0.46	15471600	1419	27.72	10890	10980	10720	14170	7630	10900	10903.17	0.39	0	49	11153	11026	10783	10656	10413	11090	10720	23	3270	500	6750	10	1	4684781	513	-27.51	3.09	12	0.03	-398.00	3538.00	17130	20230210	-36.08	9360	20220825	16.99	17130	-36.08	20230210	10000	9.50	20230810	17130	-36.08	20230210	9360	16.99	20220825	0.59	N	279600	500	23 억		18314	N	N	0	N	00	N
52	20230823	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10940	40	2	0.37	8317780	763	14.91	10890	10980	10720	14170	7630	10900	10901.42	0.39	0	48	11153	11026	10783	10656	10413	11090	10720	23	3270	500	6750	10	1	4684781	513	-27.49	3.09	12	0.02	-398.00	3538.00	17130	20230210	-36.14	9360	20220825	16.88	17130	-36.14	20230210	10000	9.40	20230810	17130	-36.14	20230210	9360	16.88	20220825	0.59	N	279600	500	23 억		18314	N	N	0	N	00	N
53	20230823	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10920	20	2	0.18	6723400	617	12.05	10890	10980	10720	14170	7630	10900	10896.92	0.39	0	39	11153	11026	10783	10656	10413	11090	10720	23	3270	500	6750	10	1	4684781	512	-27.44	3.09	12	0.01	-398.00	3538.00	17130	20230210	-36.25	9360	20220825	16.67	17130	-36.25	20230210	10000	9.20	20230810	17130	-36.25	20230210	9360	16.67	20220825	0.59	N	279600	500	23 억		18314	N	N	0	N	00	N
54	20230823	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10910	10	2	0.09	6494080	596	11.64	10890	10980	10720	14170	7630	10900	10896.11	0.39	0	20	11153	11026	10783	10656	10413	11090	10720	23	3270	500	6750	10	1	4684781	511	-27.41	3.08	12	0.01	-398.00	3538.00	17130	20230210	-36.31	9360	20220825	16.56	17130	-36.31	20230210	10000	9.10	20230810	17130	-36.31	20230210	9360	16.56	20220825	0.59	N	279600	500	23 억		18314	N	N	0	N	00	N
55	20230823	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10910	10	2	0.09	4558810	419	8.19	10890	10980	10720	14170	7630	10900	10880.21	0.39	0	-13	11153	11026	10783	10656	10413	11090	10720	23	3270	500	6750	10	1	4684781	511	-27.41	3.08	12	0.01	-398.00	3538.00	17130	20230210	-36.31	9360	20220825	16.56	17130	-36.31	20230210	10000	9.10	20230810	17130	-36.31	20230210	9360	16.56	20220825	0.59	N	279600	500	23 억		18314	N	N	0	N	00	N
56	20230823	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	0	3	0.00	1958320	181	3.54	10890	10900	10720	14170	7630	10900	10819.45	0.39	0	-13	11153	11026	10783	10656	10413	11090	10720	23	3270	500	6750	10	1	4684781	511	-27.39	3.08	12	0.00	-398.00	3538.00	17130	20230210	-36.37	9360	20220825	16.45	17130	-36.37	20230210	10000	9.00	20230810	17130	-36.37	20230210	9360	16.45	20220825	0.59	N	279600	500	23 억		18314	N	N	0	N	00	N
57	20230823	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	0	3	0.00	852340	79	1.54	10890	10900	10720	14170	7630	10900	10789.11	0.39	0	-2	11153	11026	10783	10656	10413	11090	10720	23	3270	500	6750	10	1	4684781	511	-27.39	3.08	12	0.00	-398.00	3538.00	17130	20230210	-36.37	9360	20220825	16.45	17130	-36.37	20230210	10000	9.00	20230810	17130	-36.37	20230210	9360	16.45	20220825	0.59	N	279600	500	23 억		18314	N	N	0	N	00	N
58	20230822	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	200	2	1.87	54918060	5116	153.17	10810	10910	10540	13910	7490	10700	10734.57	0.40	0	-246	11240	10970	10660	10390	10080	11105	10525	23	3210	500	6630	10	1	4684781	511	-27.39	3.08	12	0.11	-398.00	3538.00	17130	20230210	-36.37	9360	20220825	16.45	17130	-36.37	20230210	10000	9.00	20230810	17130	-36.37	20230210	9360	16.45	20220825	0.60	N	279600	500	23 억		18560	N	N	0	N	00	N
59	20230822	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10910	210	2	1.96	38049650	3568	106.83	10810	10910	10540	13910	7490	10700	10664.14	0.40	0	7	11240	10970	10660	10390	10080	11105	10525	23	3210	500	6630	10	1	4684781	511	-27.41	3.08	12	0.08	-398.00	3538.00	17130	20230210	-36.31	9360	20220825	16.56	17130	-36.31	20230210	10000	9.10	20230810	17130	-36.31	20230210	9360	16.56	20220825	0.60	N	279600	500	23 억		18560	N	N	0	N	00	N
60	20230822	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10600	-100	5	-0.93	10351610	976	29.22	10810	10810	10540	13910	7490	10700	10606.16	0.40	0	12	11240	10970	10660	10390	10080	11105	10525	23	3210	500	6630	10	1	4684781	497	-26.63	3.00	12	0.02	-398.00	3538.00	17130	20230210	-38.12	9360	20220825	13.25	17130	-38.12	20230210	10000	6.00	20230810	17130	-38.12	20230210	9360	13.25	20220825	0.60	N	279600	500	23 억		18560	N	N	0	N	00	N
61	20230822	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10640	-60	5	-0.56	10022040	945	28.29	10810	10810	10540	13910	7490	10700	10605.33	0.40	0	12	11240	10970	10660	10390	10080	11105	10525	23	3210	500	6630	10	1	4684781	498	-26.73	3.01	12	0.02	-398.00	3538.00	17130	20230210	-37.89	9360	20220825	13.68	17130	-37.89	20230210	10000	6.40	20230810	17130	-37.89	20230210	9360	13.68	20220825	0.60	N	279600	500	23 억		18560	N	N	0	N	00	N
62	20230822	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10640	-60	5	-0.56	9777320	922	27.60	10810	10810	10540	13910	7490	10700	10604.47	0.40	0	13	11240	10970	10660	10390	10080	11105	10525	23	3210	500	6630	10	1	4684781	498	-26.73	3.01	12	0.02	-398.00	3538.00	17130	20230210	-37.89	9360	20220825	13.68	17130	-37.89	20230210	10000	6.40	20230810	17130	-37.89	20230210	9360	13.68	20220825	0.60	N	279600	500	23 억		18560	N	N	0	N	00	N
63	20230822	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10610	-90	5	-0.84	4576000	431	12.90	10810	10810	10540	13910	7490	10700	10617.17	0.40	0	20	11240	10970	10660	10390	10080	11105	10525	23	3210	500	6630	10	1	4684781	497	-26.66	3.00	12	0.01	-398.00	3538.00	17130	20230210	-38.06	9360	20220825	13.35	17130	-38.06	20230210	10000	6.10	20230810	17130	-38.06	20230210	9360	13.35	20220825	0.60	N	279600	500	23 억		18560	N	N	0	N	00	N
64	20230822	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10600	-100	5	-0.93	4321140	407	12.19	10810	10810	10540	13910	7490	10700	10617.05	0.40	0	2	11240	10970	10660	10390	10080	11105	10525	23	3210	500	6630	10	1	4684781	497	-26.63	3.00	12	0.01	-398.00	3538.00	17130	20230210	-38.12	9360	20220825	13.25	17130	-38.12	20230210	10000	6.00	20230810	17130	-38.12	20230210	9360	13.25	20220825	0.60	N	279600	500	23 억		18560	N	N	0	N	00	N
65	20230822	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	0	3	0.00	622200	58	1.74	10810	10810	10700	13910	7490	10700	10727.59	0.40	0	1	11240	10970	10660	10390	10080	11105	10525	23	3210	500	6630	10	1	4684781	501	-26.88	3.02	12	0.00	-398.00	3538.00	17130	20230210	-37.54	9360	20220825	14.32	17130	-37.54	20230210	10000	7.00	20230810	17130	-37.54	20230210	9360	14.32	20220825	0.60	N	279600	500	23 억		18560	N	N	0	N	00	N
66	20230821	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	400	2	3.88	35631050	3340	44.55	10350	10930	10350	13390	7210	10300	10668.06	0.40	0	53	10880	10590	10410	10120	9940	10500	10030	23	3090	500	6380	10	1	4684781	501	-26.88	3.02	12	0.07	-398.00	3538.00	17130	20230210	-37.54	9360	20220825	14.32	17130	-37.54	20230210	10000	7.00	20230810	17130	-37.54	20230210	9360	14.32	20220825	0.64	N	279600	500	23 억		18507	N	N	0	N	00	N
67	20230821	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	420	2	4.08	31324970	2940	39.21	10350	10930	10350	13390	7210	10300	10654.87	0.40	0	53	10880	10590	10410	10120	9940	10500	10030	23	3090	500	6380	10	1	4684781	502	-26.93	3.03	12	0.06	-398.00	3538.00	17130	20230210	-37.42	9360	20220825	14.53	17130	-37.42	20230210	10000	7.20	20230810	17130	-37.42	20230210	9360	14.53	20220825	0.64	N	279600	500	23 억		18507	N	N	0	N	00	N
68	20230821	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	380	2	3.69	25711450	2418	32.25	10350	10930	10350	13390	7210	10300	10633.49	0.40	0	47	10880	10590	10410	10120	9940	10500	10030	23	3090	500	6380	10	1	4684781	500	-26.83	3.02	12	0.05	-398.00	3538.00	17130	20230210	-37.65	9360	20220825	14.10	17130	-37.65	20230210	10000	6.80	20230810	17130	-37.65	20230210	9360	14.10	20220825	0.64	N	279600	500	23 억		18507	N	N	0	N	00	N
69	20230821	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	290	2	2.82	22788310	2143	28.58	10350	10930	10350	13390	7210	10300	10633.99	0.40	0	16	10880	10590	10410	10120	9940	10500	10030	23	3090	500	6380	10	1	4684781	496	-26.61	2.99	12	0.05	-398.00	3538.00	17130	20230210	-38.18	9360	20220825	13.14	17130	-38.18	20230210	10000	5.90	20230810	17130	-38.18	20230210	9360	13.14	20220825	0.64	N	279600	500	23 억		18507	N	N	0	N	00	N
70	20230821	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10650	350	2	3.40	21114490	1985	26.47	10350	10930	10350	13390	7210	10300	10637.19	0.40	0	-17	10880	10590	10410	10120	9940	10500	10030	23	3090	500	6380	10	1	4684781	499	-26.76	3.01	12	0.04	-398.00	3538.00	17130	20230210	-37.83	9360	20220825	13.78	17130	-37.83	20230210	10000	6.50	20230810	17130	-37.83	20230210	9360	13.78	20220825	0.64	N	279600	500	23 억		18507	N	N	0	N	00	N
71	20230821	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10650	350	2	3.40	19880090	1869	24.93	10350	10930	10350	13390	7210	10300	10636.93	0.40	0	-15	10880	10590	10410	10120	9940	10500	10030	23	3090	500	6380	10	1	4684781	499	-26.76	3.01	12	0.04	-398.00	3538.00	17130	20230210	-37.83	9360	20220825	13.78	17130	-37.83	20230210	10000	6.50	20230810	17130	-37.83	20230210	9360	13.78	20220825	0.64	N	279600	500	23 억		18507	N	N	0	N	00	N
72	20230821	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10580	280	2	2.72	19741610	1856	24.75	10350	10930	10350	13390	7210	10300	10636.82	0.40	0	-13	10880	10590	10410	10120	9940	10500	10030	23	3090	500	6380	10	1	4684781	496	-26.58	2.99	12	0.04	-398.00	3538.00	17130	20230210	-38.24	9360	20220825	13.03	17130	-38.24	20230210	10000	5.80	20230810	17130	-38.24	20230210	9360	13.03	20220825	0.64	N	279600	500	23 억		18507	N	N	0	N	00	N
73	20230821	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10370	70	2	0.68	5758500	556	7.42	10350	10410	10350	13390	7210	10300	10357.12	0.40	0	1	10880	10590	10410	10120	9940	10500	10030	23	3090	500	6380	10	1	4684781	486	-26.06	2.93	12	0.01	-398.00	3538.00	17130	20230210	-39.46	9360	20220825	10.79	17130	-39.46	20230210	10000	3.70	20230810	17130	-39.46	20230210	9360	10.79	20220825	0.64	N	279600	500	23 억		18507	N	N	0	N	00	N
74	20230818	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	-400	5	-3.74	78151860	7497	46.71	10590	10700	10230	13910	7490	10700	10426.51	0.40	0	-39	10993	10846	10753	10606	10513	10800	10560	23	3210	500	6630	10	1	4684781	483	-25.88	2.91	12	0.16	-398.00	3538.00	17130	20230210	-39.87	9360	20220825	10.04	17130	-39.87	20230210	10000	3.00	20230810	17130	-39.87	20230210	9360	10.04	20220825	0.64	N	279600	500	23 억		18546	N	N	0	N	00	N
75	20230818	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	-280	5	-2.62	71639080	6865	42.77	10590	10700	10230	13910	7490	10700	10435.41	0.40	0	-78	10993	10846	10753	10606	10513	10800	10560	23	3210	500	6630	10	1	4684781	488	-26.18	2.95	12	0.15	-398.00	3538.00	17130	20230210	-39.17	9360	20220825	11.32	17130	-39.17	20230210	10000	4.20	20230810	17130	-39.17	20230210	9360	11.32	20220825	0.64	N	279600	500	23 억		18546	N	N	0	N	00	N
76	20230818	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	-280	5	-2.62	53635840	5118	31.89	10590	10700	10400	13910	7490	10700	10479.84	0.40	0	-195	10993	10846	10753	10606	10513	10800	10560	23	3210	500	6630	10	1	4684781	488	-26.18	2.95	12	0.11	-398.00	3538.00	17130	20230210	-39.17	9360	20220825	11.32	17130	-39.17	20230210	10000	4.20	20230810	17130	-39.17	20230210	9360	11.32	20220825	0.64	N	279600	500	23 억		18546	N	N	0	N	00	N
77	20230818	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	-290	5	-2.71	43327770	4127	25.71	10590	10700	10400	13910	7490	10700	10498.61	0.40	0	-191	10993	10846	10753	10606	10513	10800	10560	23	3210	500	6630	10	1	4684781	488	-26.16	2.94	12	0.09	-398.00	3538.00	17130	20230210	-39.23	9360	20220825	11.22	17130	-39.23	20230210	10000	4.10	20230810	17130	-39.23	20230210	9360	11.22	20220825	0.64	N	279600	500	23 억		18546	N	N	0	N	00	N
78	20230818	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	-180	5	-1.68	42440690	4042	25.18	10590	10700	10400	13910	7490	10700	10499.92	0.40	0	-178	10993	10846	10753	10606	10513	10800	10560	23	3210	500	6630	10	1	4684781	493	-26.43	2.97	12	0.09	-398.00	3538.00	17130	20230210	-38.59	9360	20220825	12.39	17130	-38.59	20230210	10000	5.20	20230810	17130	-38.59	20230210	9360	12.39	20220825	0.64	N	279600	500	23 억		18546	N	N	0	N	00	N
79	20230818	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10600	-100	5	-0.93	25085360	2381	14.83	10590	10700	10400	13910	7490	10700	10535.64	0.40	0	-135	10993	10846	10753	10606	10513	10800	10560	23	3210	500	6630	10	1	4684781	497	-26.63	3.00	12	0.05	-398.00	3538.00	17130	20230210	-38.12	9360	20220825	13.25	17130	-38.12	20230210	10000	6.00	20230810	17130	-38.12	20230210	9360	13.25	20220825	0.64	N	279600	500	23 억		18546	N	N	0	N	00	N
80	20230818	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	0	3	0.00	8739670	825	5.14	10590	10700	10510	13910	7490	10700	10593.54	0.40	0	-30	10993	10846	10753	10606	10513	10800	10560	23	3210	500	6630	10	1	4684781	501	-26.88	3.02	12	0.02	-398.00	3538.00	17130	20230210	-37.54	9360	20220825	14.32	17130	-37.54	20230210	10000	7.00	20230810	17130	-37.54	20230210	9360	14.32	20220825	0.64	N	279600	500	23 억		18546	N	N	0	N	00	N
81	20230818	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	-110	5	-1.03	1874820	177	1.10	10590	10600	10580	13910	7490	10700	10592.20	0.40	0	39	10993	10846	10753	10606	10513	10800	10560	23	3210	500	6630	10	1	4684781	496	-26.61	2.99	12	0.00	-398.00	3538.00	17130	20230210	-38.18	9360	20220825	13.14	17130	-38.18	20230210	10000	5.90	20230810	17130	-38.18	20230210	9360	13.14	20220825	0.64	N	279600	500	23 억		18546	N	N	0	N	00	N
82	20230817	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	-200	5	-1.83	172043220	16050	212.95	10900	10900	10660	14170	7630	10900	10719.20	0.39	0	422	11053	10976	10913	10836	10773	11015	10875	23	3270	500	6750	10	1	4684781	501	-26.88	3.02	12	0.34	-398.00	3538.00	17130	20230210	-37.54	9360	20220825	14.32	17130	-37.54	20230210	10000	7.00	20230810	17130	-37.54	20230210	9360	14.32	20220825	0.66	N	279600	500	23 억		18124	N	N	0	N	00	N
83	20230817	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	-190	5	-1.74	159936070	14919	197.94	10900	10900	10660	14170	7630	10900	10720.29	0.39	0	426	11053	10976	10913	10836	10773	11015	10875	23	3270	500	6750	10	1	4684781	502	-26.91	3.03	12	0.32	-398.00	3538.00	17130	20230210	-37.48	9360	20220825	14.42	17130	-37.48	20230210	10000	7.10	20230810	17130	-37.48	20230210	9360	14.42	20220825	0.66	N	279600	500	23 억		18124	N	N	0	N	00	N
84	20230817	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	-170	5	-1.56	79559770	7410	98.31	10900	10900	10660	14170	7630	10900	10736.81	0.39	0	363	11053	10976	10913	10836	10773	11015	10875	23	3270	500	6750	10	1	4684781	503	-26.96	3.03	12	0.16	-398.00	3538.00	17130	20230210	-37.36	9360	20220825	14.64	17130	-37.36	20230210	10000	7.30	20230810	17130	-37.36	20230210	9360	14.64	20220825	0.66	N	279600	500	23 억		18124	N	N	0	N	00	N
85	20230817	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10770	-130	5	-1.19	68434260	6378	84.62	10900	10900	10660	14170	7630	10900	10729.74	0.39	0	-119	11053	10976	10913	10836	10773	11015	10875	23	3270	500	6750	10	1	4684781	505	-27.06	3.04	12	0.14	-398.00	3538.00	17130	20230210	-37.13	9360	20220825	15.06	17130	-37.13	20230210	10000	7.70	20230810	17130	-37.13	20230210	9360	15.06	20220825	0.66	N	279600	500	23 억		18124	N	N	0	N	00	N
86	20230817	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	0	3	0.00	12099880	1122	14.89	10900	10900	10660	14170	7630	10900	10784.21	0.39	0	-198	11053	10976	10913	10836	10773	11015	10875	23	3270	500	6750	10	1	4684781	511	-27.39	3.08	12	0.02	-398.00	3538.00	17130	20230210	-36.37	9360	20220825	16.45	17130	-36.37	20230210	10000	9.00	20230810	17130	-36.37	20230210	9360	16.45	20220825	0.66	N	279600	500	23 억		18124	N	N	0	N	00	N
87	20230817	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10880	-20	5	-0.18	11317980	1050	13.93	10900	10900	10660	14170	7630	10900	10779.03	0.39	0	-208	11053	10976	10913	10836	10773	11015	10875	23	3270	500	6750	10	1	4684781	510	-27.34	3.08	12	0.02	-398.00	3538.00	17130	20230210	-36.49	9360	20220825	16.24	17130	-36.49	20230210	10000	8.80	20230810	17130	-36.49	20230210	9360	16.24	20220825	0.66	N	279600	500	23 억		18124	N	N	0	N	00	N
88	20230817	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10810	-90	5	-0.83	10710050	994	13.19	10900	10900	10660	14170	7630	10900	10774.70	0.39	0	-161	11053	10976	10913	10836	10773	11015	10875	23	3270	500	6750	10	1	4684781	506	-27.16	3.06	12	0.02	-398.00	3538.00	17130	20230210	-36.89	9360	20220825	15.49	17130	-36.89	20230210	10000	8.10	20230810	17130	-36.89	20230210	9360	15.49	20220825	0.66	N	279600	500	23 억		18124	N	N	0	N	00	N
89	20230817	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	-190	5	-1.74	2962330	276	3.66	10900	10900	10660	14170	7630	10900	10733.08	0.39	0	-37	11053	10976	10913	10836	10773	11015	10875	23	3270	500	6750	10	1	4684781	502	-26.91	3.03	12	0.01	-398.00	3538.00	17130	20230210	-37.48	9360	20220825	14.42	17130	-37.48	20230210	10000	7.10	20230810	17130	-37.48	20230210	9360	14.42	20220825	0.66	N	279600	500	23 억		18124	N	N	0	N	00	N
90	20230816	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	-200	5	-1.80	82184430	7536	172.96	10880	10990	10850	14430	7770	11100	10905.59	0.36	0	1131	11786	11442	11126	10782	10466	11615	10955	23	3330	500	6880	10	1	4684781	511	-27.39	3.08	12	0.16	-398.00	3538.00	17130	20230210	-36.37	9360	20220825	16.45	17130	-36.37	20230210	10000	9.00	20230810	17130	-36.37	20230210	9360	16.45	20220825	0.69	N	279600	500	23 억		16993	N	N	0	N	00	N
91	20230816	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10940	-160	5	-1.44	71295330	6537	150.03	10880	10990	10850	14430	7770	11100	10906.43	0.36	0	1192	11786	11442	11126	10782	10466	11615	10955	23	3330	500	6880	10	1	4684781	513	-27.49	3.09	12	0.14	-398.00	3538.00	17130	20230210	-36.14	9360	20220825	16.88	17130	-36.14	20230210	10000	9.40	20230810	17130	-36.14	20230210	9360	16.88	20220825	0.69	N	279600	500	23 억		16993	N	N	0	N	00	N
92	20230816	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10870	-230	5	-2.07	22255230	2044	46.91	10880	10990	10870	14430	7770	11100	10888.08	0.36	0	495	11786	11442	11126	10782	10466	11615	10955	23	3330	500	6880	10	1	4684781	509	-27.31	3.07	12	0.04	-398.00	3538.00	17130	20230210	-36.54	9360	20220825	16.13	17130	-36.54	20230210	10000	8.70	20230810	17130	-36.54	20230210	9360	16.13	20220825	0.69	N	279600	500	23 억		16993	N	N	0	N	00	N
93	20230816	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10880	-220	5	-1.98	19306980	1773	40.69	10880	10990	10870	14430	7770	11100	10889.44	0.36	0	518	11786	11442	11126	10782	10466	11615	10955	23	3330	500	6880	10	1	4684781	510	-27.34	3.08	12	0.04	-398.00	3538.00	17130	20230210	-36.49	9360	20220825	16.24	17130	-36.49	20230210	10000	8.80	20230810	17130	-36.49	20230210	9360	16.24	20220825	0.69	N	279600	500	23 억		16993	N	N	0	N	00	N
94	20230816	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10880	-220	5	-1.98	18762980	1723	39.55	10880	10990	10870	14430	7770	11100	10889.72	0.36	0	518	11786	11442	11126	10782	10466	11615	10955	23	3330	500	6880	10	1	4684781	510	-27.34	3.08	12	0.04	-398.00	3538.00	17130	20230210	-36.49	9360	20220825	16.24	17130	-36.49	20230210	10000	8.80	20230810	17130	-36.49	20230210	9360	16.24	20220825	0.69	N	279600	500	23 억		16993	N	N	0	N	00	N
95	20230816	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10890	-210	5	-1.89	15029140	1380	31.67	10880	10990	10870	14430	7770	11100	10890.68	0.36	0	612	11786	11442	11126	10782	10466	11615	10955	23	3330	500	6880	10	1	4684781	510	-27.36	3.08	12	0.03	-398.00	3538.00	17130	20230210	-36.43	9360	20220825	16.35	17130	-36.43	20230210	10000	8.90	20230810	17130	-36.43	20230210	9360	16.35	20220825	0.69	N	279600	500	23 억		16993	N	N	0	N	00	N
96	20230816	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10890	-210	5	-1.89	14299500	1313	30.14	10880	10990	10870	14430	7770	11100	10890.71	0.36	0	612	11786	11442	11126	10782	10466	11615	10955	23	3330	500	6880	10	1	4684781	510	-27.36	3.08	12	0.03	-398.00	3538.00	17130	20230210	-36.43	9360	20220825	16.35	17130	-36.43	20230210	10000	8.90	20230810	17130	-36.43	20230210	9360	16.35	20220825	0.69	N	279600	500	23 억		16993	N	N	0	N	00	N
97	20230816	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10880	-220	5	-1.98	13929360	1279	29.36	10880	10990	10870	14430	7770	11100	10890.82	0.36	0	634	11786	11442	11126	10782	10466	11615	10955	23	3330	500	6880	10	1	4684781	510	-27.34	3.08	12	0.03	-398.00	3538.00	17130	20230210	-36.49	9360	20220825	16.24	17130	-36.49	20230210	10000	8.80	20230810	17130	-36.49	20230210	9360	16.24	20220825	0.69	N	279600	500	23 억		16993	N	N	0	N	00	N
98	20230814	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	260	2	2.40	48288500	4357	49.70	10840	11470	10810	14090	7590	10840	11082.97	0.36	0	127	12160	11500	10810	10150	9460	11830	10480	23	3250	500	6720	10	1	4684781	520	-27.89	3.14	12	0.09	-398.00	3538.00	17130	20230210	-35.20	9360	20220825	18.59	17130	-35.20	20230210	10000	11.00	20230810	17130	-35.20	20230210	9360	18.59	20220825	0.69	N	279600	500	23 억		16866	N	N	0	N	00	N
99	20230814	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11110	270	2	2.49	34872020	3165	36.10	10840	11470	10810	14090	7590	10840	11018.02	0.36	0	127	12160	11500	10810	10150	9460	11830	10480	23	3250	500	6720	10	1	4684781	520	-27.91	3.14	12	0.07	-398.00	3538.00	17130	20230210	-35.14	9360	20220825	18.70	17130	-35.14	20230210	10000	11.10	20230810	17130	-35.14	20230210	9360	18.70	20220825	0.69	N	279600	500	23 억		16866	N	N	0	N	00	N
100	20230814	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11110	270	2	2.49	30631770	2783	31.74	10840	11470	10810	14090	7590	10840	11006.74	0.36	0	141	12160	11500	10810	10150	9460	11830	10480	23	3250	500	6720	10	1	4684781	520	-27.91	3.14	12	0.06	-398.00	3538.00	17130	20230210	-35.14	9360	20220825	18.70	17130	-35.14	20230210	10000	11.10	20230810	17130	-35.14	20230210	9360	18.70	20220825	0.69	N	279600	500	23 억		16866	N	N	0	N	00	N
101	20230814	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	0	3	0.00	17767130	1639	18.70	10840	10940	10810	14090	7590	10840	10840.23	0.36	0	108	12160	11500	10810	10150	9460	11830	10480	23	3250	500	6720	10	1	4684781	508	-27.24	3.06	12	0.03	-398.00	3538.00	17130	20230210	-36.72	9360	20220825	15.81	17130	-36.72	20230210	10000	8.40	20230810	17130	-36.72	20230210	9360	15.81	20220825	0.69	N	279600	500	23 억		16866	N	N	0	N	00	N
102	20230814	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	0	3	0.00	11213150	1034	11.79	10840	10940	10810	14090	7590	10840	10844.44	0.36	0	108	12160	11500	10810	10150	9460	11830	10480	23	3250	500	6720	10	1	4684781	508	-27.24	3.06	12	0.02	-398.00	3538.00	17130	20230210	-36.72	9360	20220825	15.81	17130	-36.72	20230210	10000	8.40	20230810	17130	-36.72	20230210	9360	15.81	20220825	0.69	N	279600	500	23 억		16866	N	N	0	N	00	N
103	20230814	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10940	100	2	0.92	8855920	817	9.32	10840	10940	10810	14090	7590	10840	10839.56	0.36	0	67	12160	11500	10810	10150	9460	11830	10480	23	3250	500	6720	10	1	4684781	513	-27.49	3.09	12	0.02	-398.00	3538.00	17130	20230210	-36.14	9360	20220825	16.88	17130	-36.14	20230210	10000	9.40	20230810	17130	-36.14	20230210	9360	16.88	20220825	0.69	N	279600	500	23 억		16866	N	N	0	N	00	N
104	20230814	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10850	10	2	0.09	8084770	746	8.51	10840	10940	10810	14090	7590	10840	10837.49	0.36	0	55	12160	11500	10810	10150	9460	11830	10480	23	3250	500	6720	10	1	4684781	508	-27.26	3.07	12	0.02	-398.00	3538.00	17130	20230210	-36.66	9360	20220825	15.92	17130	-36.66	20230210	10000	8.50	20230810	17130	-36.66	20230210	9360	15.92	20220825	0.69	N	279600	500	23 억		16866	N	N	0	N	00	N
105	20230814	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	0	3	0.00	2750660	254	2.90	10840	10840	10810	14090	7590	10840	10829.37	0.36	0	13	12160	11500	10810	10150	9460	11830	10480	23	3250	500	6720	10	1	4684781	508	-27.24	3.06	12	0.01	-398.00	3538.00	17130	20230210	-36.72	9360	20220825	15.81	17130	-36.72	20230210	10000	8.40	20230810	17130	-36.72	20230210	9360	15.81	20220825	0.69	N	279600	500	23 억		16866	N	N	0	N	00	N
106	20230811	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	420	2	4.03	93967850	8636	102.24	10420	11470	10120	13540	7300	10420	10880.95	0.35	0	444	11100	10760	10380	10040	9660	10570	9850	23	3120	500	6460	10	1	4684781	508	-27.24	3.06	12	0.18	-398.00	3538.00	17130	20230210	-36.72	9360	20220825	15.81	17130	-36.72	20230210	10000	8.40	20230810	17130	-36.72	20230210	9360	15.81	20220825	0.69	N	279600	500	23 억		16415	N	N	0	N	00	N
107	20230811	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10860	440	2	4.22	90791670	8343	98.77	10420	11470	10120	13540	7300	10420	10882.38	0.35	0	554	11100	10760	10380	10040	9660	10570	9850	23	3120	500	6460	10	1	4684781	509	-27.29	3.07	12	0.18	-398.00	3538.00	17130	20230210	-36.60	9360	20220825	16.03	17130	-36.60	20230210	10000	8.60	20230810	17130	-36.60	20230210	9360	16.03	20220825	0.69	N	279600	500	23 억		16415	N	N	0	N	00	N
108	20230811	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	420	2	4.03	24247680	2303	27.26	10420	10840	10120	13540	7300	10420	10528.74	0.35	0	522	11100	10760	10380	10040	9660	10570	9850	23	3120	500	6460	10	1	4684781	508	-27.24	3.06	12	0.05	-398.00	3538.00	17130	20230210	-36.72	9360	20220825	15.81	17130	-36.72	20230210	10000	8.40	20230810	17130	-36.72	20230210	9360	15.81	20220825	0.69	N	279600	500	23 억		16415	N	N	0	N	00	N
109	20230811	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	380	2	3.65	19573240	1870	22.14	10420	10800	10120	13540	7300	10420	10466.97	0.35	0	535	11100	10760	10380	10040	9660	10570	9850	23	3120	500	6460	10	1	4684781	506	-27.14	3.05	12	0.04	-398.00	3538.00	17130	20230210	-36.95	9360	20220825	15.38	17130	-36.95	20230210	10000	8.00	20230810	17130	-36.95	20230210	9360	15.38	20220825	0.69	N	279600	500	23 억		16415	N	N	0	N	00	N
110	20230811	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10550	130	2	1.25	15785370	1514	17.92	10420	10610	10120	13540	7300	10420	10426.27	0.35	0	349	11100	10760	10380	10040	9660	10570	9850	23	3120	500	6460	10	1	4684781	494	-26.51	2.98	12	0.03	-398.00	3538.00	17130	20230210	-38.41	9360	20220825	12.71	17130	-38.41	20230210	10000	5.50	20230810	17130	-38.41	20230210	9360	12.71	20220825	0.69	N	279600	500	23 억		16415	N	N	0	N	00	N
111	20230811	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10600	180	2	1.73	15521320	1489	17.63	10420	10610	10120	13540	7300	10420	10423.99	0.35	0	339	11100	10760	10380	10040	9660	10570	9850	23	3120	500	6460	10	1	4684781	497	-26.63	3.00	12	0.03	-398.00	3538.00	17130	20230210	-38.12	9360	20220825	13.25	17130	-38.12	20230210	10000	6.00	20230810	17130	-38.12	20230210	9360	13.25	20220825	0.69	N	279600	500	23 억		16415	N	N	0	N	00	N
112	20230811	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	110	2	1.06	11275870	1087	12.87	10420	10610	10120	13540	7300	10420	10373.39	0.35	0	283	11100	10760	10380	10040	9660	10570	9850	23	3120	500	6460	10	1	4684781	493	-26.46	2.98	12	0.02	-398.00	3538.00	17130	20230210	-38.53	9360	20220825	12.50	17130	-38.53	20230210	10000	5.30	20230810	17130	-38.53	20230210	9360	12.50	20220825	0.69	N	279600	500	23 억		16415	N	N	0	N	00	N
113	20230811	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	0	3	0.00	6005700	586	6.94	10420	10420	10120	13540	7300	10420	10248.63	0.35	0	42	11100	10760	10380	10040	9660	10570	9850	23	3120	500	6460	10	1	4684781	488	-26.18	2.95	12	0.01	-398.00	3538.00	17130	20230210	-39.17	9360	20220825	11.32	17130	-39.17	20230210	10000	4.20	20230810	17130	-39.17	20230210	9360	11.32	20220825	0.69	N	279600	500	23 억		16415	N	N	0	N	00	N
114	20230810	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	-190	5	-1.79	87538720	8447	151.16	10610	10720	10000	13790	7430	10610	10363.29	0.32	0	1334	10903	10756	10603	10456	10303	10830	10530	23	3180	500	6570	10	1	4684781	488	-26.18	2.95	12	0.18	-398.00	3538.00	17130	20230210	-39.17	9360	20220825	11.32	17130	-39.17	20230210	10000	4.20	20230810	17130	-39.17	20230210	9360	11.32	20220825	0.69	N	279600	500	23 억		15036	N	N	0	N	00	N
115	20230810	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10550	-60	5	-0.57	84308310	8137	145.62	10610	10720	10000	13790	7430	10610	10361.10	0.32	0	1309	10903	10756	10603	10456	10303	10830	10530	23	3180	500	6570	10	1	4684781	494	-26.51	2.98	12	0.17	-398.00	3538.00	17130	20230210	-38.41	9360	20220825	12.71	17130	-38.41	20230210	10000	5.50	20230810	17130	-38.41	20230210	9360	12.71	20220825	0.69	N	279600	500	23 억		15036	N	N	0	N	00	N
116	20230810	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10550	-60	5	-0.57	83495880	8060	144.24	10610	10720	10000	13790	7430	10610	10359.29	0.32	0	1246	10903	10756	10603	10456	10303	10830	10530	23	3180	500	6570	10	1	4684781	494	-26.51	2.98	12	0.17	-398.00	3538.00	17130	20230210	-38.41	9360	20220825	12.71	17130	-38.41	20230210	10000	5.50	20230810	17130	-38.41	20230210	9360	12.71	20220825	0.69	N	279600	500	23 억		15036	N	N	0	N	00	N
117	20230810	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	-90	5	-0.85	78671330	7602	136.04	10610	10720	10000	13790	7430	10610	10348.77	0.32	0	1059	10903	10756	10603	10456	10303	10830	10530	23	3180	500	6570	10	1	4684781	493	-26.43	2.97	12	0.16	-398.00	3538.00	17130	20230210	-38.59	9360	20220825	12.39	17130	-38.59	20230210	10000	5.20	20230810	17130	-38.59	20230210	9360	12.39	20220825	0.69	N	279600	500	23 억		15036	N	N	0	N	00	N
118	20230810	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10480	-130	5	-1.23	75736160	7321	131.01	10610	10720	10000	13790	7430	10610	10345.06	0.32	0	979	10903	10756	10603	10456	10303	10830	10530	23	3180	500	6570	10	1	4684781	491	-26.33	2.96	12	0.16	-398.00	3538.00	17130	20230210	-38.82	9360	20220825	11.97	17130	-38.82	20230210	10000	4.80	20230810	17130	-38.82	20230210	9360	11.97	20220825	0.69	N	279600	500	23 억		15036	N	N	0	N	00	N
119	20230810	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	-140	5	-1.32	69502370	6726	120.37	10610	10720	10000	13790	7430	10610	10333.39	0.32	0	718	10903	10756	10603	10456	10303	10830	10530	23	3180	500	6570	10	1	4684781	490	-26.31	2.96	12	0.14	-398.00	3538.00	17130	20230210	-38.88	9360	20220825	11.86	17130	-38.88	20230210	10000	4.70	20230810	17130	-38.88	20230210	9360	11.86	20220825	0.69	N	279600	500	23 억		15036	N	N	0	N	00	N
120	20230810	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	-120	5	-1.13	66092720	6401	114.55	10610	10720	10000	13790	7430	10610	10325.37	0.32	0	602	10903	10756	10603	10456	10303	10830	10530	23	3180	500	6570	10	1	4684781	491	-26.36	2.96	12	0.14	-398.00	3538.00	17130	20230210	-38.76	9360	20220825	12.07	17130	-38.76	20230210	10000	4.90	20230810	17130	-38.76	20230210	9360	12.07	20220825	0.69	N	279600	500	23 억		15036	N	N	0	N	00	N
121	20230810	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	110	2	1.04	491330	46	0.82	10610	10720	10610	13790	7430	10610	10681.09	0.32	0	-1	10903	10756	10603	10456	10303	10830	10530	23	3180	500	6570	10	1	4684781	502	-26.93	3.03	12	0.00	-398.00	3538.00	17130	20230210	-37.42	9360	20220825	14.53	17130	-37.42	20230210	10450	2.58	20230809	17130	-37.42	20230210	9360	14.53	20220825	0.69	N	279600	500	23 억		15036	N	N	0	N	00	N
122	20230809	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10610	-80	5	-0.75	58927990	5586	110.46	10580	10750	10450	13890	7490	10690	10548.88	0.31	0	541	11256	10972	10786	10502	10316	10880	10410	23	3200	500	6620	10	1	4684781	497	-26.66	3.00	12	0.12	-398.00	3538.00	17130	20230210	-38.06	9360	20220825	13.35	17130	-38.06	20230210	10450	1.53	20230809	17130	-38.06	20230210	9360	13.35	20220825	0.71	N	279600	500	23 억		14495	N	N	0	N	00	N
123	20230809	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10690	0	3	0.00	51934930	4927	97.43	10580	10750	10450	13890	7490	10690	10540.88	0.31	0	540	11256	10972	10786	10502	10316	10880	10410	23	3200	500	6620	10	1	4684781	501	-26.86	3.02	12	0.11	-398.00	3538.00	17130	20230210	-37.59	9360	20220825	14.21	17130	-37.59	20230210	10450	2.30	20230809	17130	-37.59	20230210	9360	14.21	20220825	0.71	N	279600	500	23 억		14495	N	N	0	N	00	N
124	20230809	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	-10	5	-0.09	48381600	4593	90.82	10580	10750	10450	13890	7490	10690	10533.77	0.31	0	381	11256	10972	10786	10502	10316	10880	10410	23	3200	500	6620	10	1	4684781	500	-26.83	3.02	12	0.10	-398.00	3538.00	17130	20230210	-37.65	9360	20220825	14.10	17130	-37.65	20230210	10450	2.20	20230809	17130	-37.65	20230210	9360	14.10	20220825	0.71	N	279600	500	23 억		14495	N	N	0	N	00	N
125	20230809	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10660	-30	5	-0.28	43500280	4135	81.77	10580	10690	10450	13890	7490	10690	10520.02	0.31	0	336	11256	10972	10786	10502	10316	10880	10410	23	3200	500	6620	10	1	4684781	499	-26.78	3.01	12	0.09	-398.00	3538.00	17130	20230210	-37.77	9360	20220825	13.89	17130	-37.77	20230210	10450	2.01	20230809	17130	-37.77	20230210	9360	13.89	20220825	0.71	N	279600	500	23 억		14495	N	N	0	N	00	N
126	20230809	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10690	0	3	0.00	18841920	1789	35.38	10580	10690	10450	13890	7490	10690	10532.10	0.31	0	135	11256	10972	10786	10502	10316	10880	10410	23	3200	500	6620	10	1	4684781	501	-26.86	3.02	12	0.04	-398.00	3538.00	17130	20230210	-37.59	9360	20220825	14.21	17130	-37.59	20230210	10450	2.30	20230809	17130	-37.59	20230210	9360	14.21	20220825	0.71	N	279600	500	23 억		14495	N	N	0	N	00	N
127	20230809	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	-100	5	-0.94	17111280	1626	32.15	10580	10670	10450	13890	7490	10690	10523.54	0.31	0	152	11256	10972	10786	10502	10316	10880	10410	23	3200	500	6620	10	1	4684781	496	-26.61	2.99	12	0.03	-398.00	3538.00	17130	20230210	-38.18	9360	20220825	13.14	17130	-38.18	20230210	10450	1.34	20230809	17130	-38.18	20230210	9360	13.14	20220825	0.71	N	279600	500	23 억		14495	N	N	0	N	00	N
128	20230809	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	-120	5	-1.12	11278900	1072	21.20	10580	10670	10450	13890	7490	10690	10521.36	0.31	0	146	11256	10972	10786	10502	10316	10880	10410	23	3200	500	6620	10	1	4684781	495	-26.56	2.99	12	0.02	-398.00	3538.00	17130	20230210	-38.30	9360	20220825	12.93	17130	-38.30	20230210	10450	1.15	20230809	17130	-38.30	20230210	9360	12.93	20220825	0.71	N	279600	500	23 억		14495	N	N	0	N	00	N
129	20230809	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	-230	5	-2.15	3992290	380	7.51	10580	10670	10450	13890	7490	10690	10506.03	0.31	0	-15	11256	10972	10786	10502	10316	10880	10410	23	3200	500	6620	10	1	4684781	490	-26.28	2.96	12	0.01	-398.00	3538.00	17130	20230210	-38.94	9360	20220825	11.75	17130	-38.94	20230210	10450	0.10	20230809	17130	-38.94	20230210	9360	11.75	20220825	0.71	N	279600	500	23 억		14495	N	N	0	N	00	N
130	20230808	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10690	-400	5	-3.61	54491180	5057	39.93	11070	11070	10600	14410	7770	11090	10775.50	0.32	0	-672	11483	11286	11093	10896	10703	11190	10800	23	3320	500	6870	10	1	4684781	501	-26.86	3.02	12	0.11	-398.00	3538.00	17130	20230210	-37.59	9360	20220825	14.21	17130	-37.59	20230210	10600	0.85	20230808	17130	-37.59	20230210	9360	14.21	20220825	0.76	N	279600	500	23 억		15047	N	N	0	N	00	N
131	20230808	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10640	-450	5	-4.06	51090910	4738	37.41	11070	11070	10600	14410	7770	11090	10783.22	0.32	0	-521	11483	11286	11093	10896	10703	11190	10800	23	3320	500	6870	10	1	4684781	498	-26.73	3.01	12	0.10	-398.00	3538.00	17130	20230210	-37.89	9360	20220825	13.68	17130	-37.89	20230210	10600	0.38	20230808	17130	-37.89	20230210	9360	13.68	20220825	0.76	N	279600	500	23 억		15047	N	N	0	N	00	N
132	20230808	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10790	-300	5	-2.71	37893530	3503	27.66	11070	11070	10600	14410	7770	11090	10817.45	0.32	0	-571	11483	11286	11093	10896	10703	11190	10800	23	3320	500	6870	10	1	4684781	505	-27.11	3.05	12	0.07	-398.00	3538.00	17130	20230210	-37.01	9360	20220825	15.28	17130	-37.01	20230210	10600	1.79	20230808	17130	-37.01	20230210	9360	15.28	20220825	0.76	N	279600	500	23 억		15047	N	N	0	N	00	N
133	20230808	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	-290	5	-2.61	35486310	3280	25.90	11070	11070	10600	14410	7770	11090	10819.00	0.32	0	-465	11483	11286	11093	10896	10703	11190	10800	23	3320	500	6870	10	1	4684781	506	-27.14	3.05	12	0.07	-398.00	3538.00	17130	20230210	-36.95	9360	20220825	15.38	17130	-36.95	20230210	10600	1.89	20230808	17130	-36.95	20230210	9360	15.38	20220825	0.76	N	279600	500	23 억		15047	N	N	0	N	00	N
134	20230808	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10770	-320	5	-2.89	31824940	2940	23.22	11070	11070	10600	14410	7770	11090	10824.81	0.32	0	-441	11483	11286	11093	10896	10703	11190	10800	23	3320	500	6870	10	1	4684781	505	-27.06	3.04	12	0.06	-398.00	3538.00	17130	20230210	-37.13	9360	20220825	15.06	17130	-37.13	20230210	10600	1.60	20230808	17130	-37.13	20230210	9360	15.06	20220825	0.76	N	279600	500	23 억		15047	N	N	0	N	00	N
135	20230808	110907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	-290	5	-2.61	25896840	2386	18.84	11070	11070	10600	14410	7770	11090	10853.66	0.32	0	-514	11483	11286	11093	10896	10703	11190	10800	23	3320	500	6870	10	1	4684781	506	-27.14	3.05	12	0.05	-398.00	3538.00	17130	20230210	-36.95	9360	20220825	15.38	17130	-36.95	20230210	10600	1.89	20230808	17130	-36.95	20230210	9360	15.38	20220825	0.76	N	279600	500	23 억		15047	N	N	0	N	00	N
136	20230808	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10850	-240	5	-2.16	18541570	1704	13.46	11070	11070	10830	14410	7770	11090	10881.20	0.32	0	-528	11483	11286	11093	10896	10703	11190	10800	23	3320	500	6870	10	1	4684781	508	-27.26	3.07	12	0.04	-398.00	3538.00	17130	20230210	-36.66	9360	20220825	15.92	17130	-36.66	20230210	10830	0.18	20230808	17130	-36.66	20230210	9360	15.92	20220825	0.76	N	279600	500	23 억		15047	N	N	0	N	00	N
137	20230808	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	-110	5	-0.99	1134180	103	0.81	11070	11070	10980	14410	7770	11090	11011.46	0.32	0	-10	11483	11286	11093	10896	10703	11190	10800	23	3320	500	6870	10	1	4684781	514	-27.59	3.10	12	0.00	-398.00	3538.00	17130	20230210	-35.90	9360	20220825	17.31	17130	-35.90	20230210	10900	0.73	20230807	17130	-35.90	20230210	9360	17.31	20220825	0.76	N	279600	500	23 억		15047	N	N	0	N	00	N
138	20230807	160916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11090	-210	5	-1.86	139183540	12654	154.92	11200	11290	10900	14690	7910	11300	10999.17	0.30	0	988	11920	11610	11380	11070	10840	11570	11030	23	3390	500	7000	10	1	4684781	520	-27.86	3.13	12	0.27	-398.00	3538.00	17130	20230210	-35.26	9360	20220825	18.48	17130	-35.26	20230210	10900	1.74	20230807	17130	-35.26	20230210	9360	18.48	20220825	0.78	N	279600	500	23 억		14058	N	N	0	N	00	N
139	20230807	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11050	-250	5	-2.21	137623690	12513	153.20	11200	11290	10900	14690	7910	11300	10998.46	0.30	0	962	11920	11610	11380	11070	10840	11570	11030	23	3390	500	7000	10	1	4684781	518	-27.76	3.12	12	0.27	-398.00	3538.00	17130	20230210	-35.49	9360	20220825	18.06	17130	-35.49	20230210	10900	1.38	20230807	17130	-35.49	20230210	9360	18.06	20220825	0.78	N	279600	500	23 억		14058	N	N	0	N	00	N
140	20230807	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11050	-250	5	-2.21	54874310	4935	60.42	11200	11290	10910	14690	7910	11300	11119.41	0.30	0	299	11920	11610	11380	11070	10840	11570	11030	23	3390	500	7000	10	1	4684781	518	-27.76	3.12	12	0.11	-398.00	3538.00	17130	20230210	-35.49	9360	20220825	18.06	17130	-35.49	20230210	10910	1.28	20230807	17130	-35.49	20230210	9360	18.06	20220825	0.78	N	279600	500	23 억		14058	N	N	0	N	00	N
141	20230807	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	-150	5	-1.33	50973430	4581	56.08	11200	11290	10910	14690	7910	11300	11127.14	0.30	0	374	11920	11610	11380	11070	10840	11570	11030	23	3390	500	7000	10	1	4684781	522	-28.02	3.15	12	0.10	-398.00	3538.00	17130	20230210	-34.91	9360	20220825	19.12	17130	-34.91	20230210	10910	2.20	20230807	17130	-34.91	20230210	9360	19.12	20220825	0.78	N	279600	500	23 억		14058	N	N	0	N	00	N
142	20230807	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11170	-130	5	-1.15	37049780	3320	40.65	11200	11290	11100	14690	7910	11300	11159.57	0.30	0	560	11920	11610	11380	11070	10840	11570	11030	23	3390	500	7000	10	1	4684781	523	-28.07	3.16	12	0.07	-398.00	3538.00	17130	20230210	-34.79	9360	20220825	19.34	17130	-34.79	20230210	11100	0.63	20230807	17130	-34.79	20230210	9360	19.34	20220825	0.78	N	279600	500	23 억		14058	N	N	0	N	00	N
143	20230807	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11120	-180	5	-1.59	36334940	3256	39.86	11200	11290	11100	14690	7910	11300	11159.38	0.30	0	560	11920	11610	11380	11070	10840	11570	11030	23	3390	500	7000	10	1	4684781	521	-27.94	3.14	12	0.07	-398.00	3538.00	17130	20230210	-35.08	9360	20220825	18.80	17130	-35.08	20230210	11100	0.18	20230807	17130	-35.08	20230210	9360	18.80	20220825	0.78	N	279600	500	23 억		14058	N	N	0	N	00	N
144	20230807	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-90	5	-0.80	13514640	1205	14.75	11200	11290	11200	14690	7910	11300	11215.47	0.30	0	399	11920	11610	11380	11070	10840	11570	11030	23	3390	500	7000	10	1	4684781	525	-28.17	3.17	12	0.03	-398.00	3538.00	17130	20230210	-34.56	9360	20220825	19.76	17130	-34.56	20230210	11140	0.63	20230803	17130	-34.56	20230210	9360	19.76	20220825	0.78	N	279600	500	23 억		14058	N	N	0	N	00	N
145	20230807	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-100	5	-0.88	3183240	284	3.48	11200	11260	11200	14690	7910	11300	11208.59	0.30	0	3	11920	11610	11380	11070	10840	11570	11030	23	3390	500	7000	10	1	4684781	525	-28.14	3.17	12	0.01	-398.00	3538.00	17130	20230210	-34.62	9360	20220825	19.66	17130	-34.62	20230210	11140	0.54	20230803	17130	-34.62	20230210	9360	19.66	20220825	0.78	N	279600	500	23 억		14058	N	N	0	N	00	N
146	20230804	160905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	110	2	0.98	92853330	8168	80.84	11300	11690	11150	14540	7840	11190	11367.94	0.29	0	583	11436	11312	11226	11102	11016	11270	11060	23	3350	500	6930	10	1	4684781	529	-28.39	3.19	12	0.17	-398.00	3538.00	17130	20230210	-34.03	9360	20220825	20.73	17130	-34.03	20230210	11140	1.44	20230803	17130	-34.03	20230210	9360	20.73	20220825	0.79	N	279600	500	23 억		13476	N	N	0	N	00	N
147	20230804	150905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	170	2	1.52	80608970	7085	70.12	11300	11690	11150	14540	7840	11190	11377.41	0.29	0	1167	11436	11312	11226	11102	11016	11270	11060	23	3350	500	6930	10	1	4684781	532	-28.54	3.21	12	0.15	-398.00	3538.00	17130	20230210	-33.68	9360	20220825	21.37	17130	-33.68	20230210	11140	1.97	20230803	17130	-33.68	20230210	9360	21.37	20220825	0.79	N	279600	500	23 억		13476	N	N	0	N	00	N
148	20230804	140918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	320	2	2.86	52935390	4657	46.09	11300	11690	11150	14540	7840	11190	11366.84	0.29	0	290	11436	11312	11226	11102	11016	11270	11060	23	3350	500	6930	10	1	4684781	539	-28.92	3.25	12	0.10	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11140	3.32	20230803	17130	-32.81	20230210	9360	22.97	20220825	0.79	N	279600	500	23 억		13476	N	N	0	N	00	N
149	20230804	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	70	2	0.63	26796830	2377	23.53	11300	11350	11150	14540	7840	11190	11273.38	0.29	0	-38	11436	11312	11226	11102	11016	11270	11060	23	3350	500	6930	10	1	4684781	528	-28.29	3.18	12	0.05	-398.00	3538.00	17130	20230210	-34.27	9360	20220825	20.30	17130	-34.27	20230210	11140	1.08	20230803	17130	-34.27	20230210	9360	20.30	20220825	0.79	N	279600	500	23 억		13476	N	N	0	N	00	N
150	20230804	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	140	2	1.25	26233830	2327	23.03	11300	11350	11150	14540	7840	11190	11273.67	0.29	0	-57	11436	11312	11226	11102	11016	11270	11060	23	3350	500	6930	10	1	4684781	531	-28.47	3.20	12	0.05	-398.00	3538.00	17130	20230210	-33.86	9360	20220825	21.05	17130	-33.86	20230210	11140	1.71	20230803	17130	-33.86	20230210	9360	21.05	20220825	0.79	N	279600	500	23 억		13476	N	N	0	N	00	N
151	20230804	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	160	2	1.43	20574100	1827	18.08	11300	11350	11150	14540	7840	11190	11261.14	0.29	0	-57	11436	11312	11226	11102	11016	11270	11060	23	3350	500	6930	10	1	4684781	532	-28.52	3.21	12	0.04	-398.00	3538.00	17130	20230210	-33.74	9360	20220825	21.26	17130	-33.74	20230210	11140	1.89	20230803	17130	-33.74	20230210	9360	21.26	20220825	0.79	N	279600	500	23 억		13476	N	N	0	N	00	N
152	20230804	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	100	2	0.89	15724540	1398	13.84	11300	11340	11150	14540	7840	11190	11247.88	0.29	0	12	11436	11312	11226	11102	11016	11270	11060	23	3350	500	6930	10	1	4684781	529	-28.37	3.19	12	0.03	-398.00	3538.00	17130	20230210	-34.09	9360	20220825	20.62	17130	-34.09	20230210	11140	1.35	20230803	17130	-34.09	20230210	9360	20.62	20220825	0.79	N	279600	500	23 억		13476	N	N	0	N	00	N
153	20230804	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11190	0	3	0.00	951700	85	0.84	11300	11300	11190	14540	7840	11190	11196.47	0.29	0	0	11436	11312	11226	11102	11016	11270	11060	23	3350	500	6930	10	1	4684781	524	-28.12	3.16	12	0.00	-398.00	3538.00	17130	20230210	-34.68	9360	20220825	19.55	17130	-34.68	20230210	11140	0.45	20230803	17130	-34.68	20230210	9360	19.55	20220825	0.79	N	279600	500	23 억		13476	N	N	0	N	00	N
154	20230803	160856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11190	-160	5	-1.41	95489190	8504	80.14	11350	11350	11140	14750	7950	11350	11228.74	0.29	0	-362	11990	11670	11500	11180	11010	11585	11095	23	3400	500	7030	10	1	4684781	524	-28.12	3.16	12	0.18	-398.00	3538.00	17130	20230210	-34.68	9360	20220825	19.55	17130	-34.68	20230210	11140	0.45	20230803	17130	-34.68	20230210	9360	19.55	20220825	0.79	N	279600	500	23 억		13747	N	N	0	N	00	N
155	20230803	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-120	5	-1.06	87712380	7810	73.60	11350	11350	11140	14750	7950	11350	11230.78	0.29	0	-425	11990	11670	11500	11180	11010	11585	11095	23	3400	500	7030	10	1	4684781	526	-28.22	3.17	12	0.17	-398.00	3538.00	17130	20230210	-34.44	9360	20220825	19.98	17130	-34.44	20230210	11140	0.81	20230803	17130	-34.44	20230210	9360	19.98	20220825	0.79	N	279600	500	23 억		13747	N	N	0	N	00	N
156	20230803	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11240	-110	5	-0.97	77559630	6909	65.11	11350	11350	11140	14750	7950	11350	11225.88	0.29	0	-516	11990	11670	11500	11180	11010	11585	11095	23	3400	500	7030	10	1	4684781	527	-28.24	3.18	12	0.15	-398.00	3538.00	17130	20230210	-34.38	9360	20220825	20.09	17130	-34.38	20230210	11140	0.90	20230803	17130	-34.38	20230210	9360	20.09	20220825	0.79	N	279600	500	23 억		13747	N	N	0	N	00	N
157	20230803	130857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11180	-170	5	-1.50	76396610	6805	64.13	11350	11350	11140	14750	7950	11350	11226.54	0.29	0	-530	11990	11670	11500	11180	11010	11585	11095	23	3400	500	7030	10	1	4684781	524	-28.09	3.16	12	0.15	-398.00	3538.00	17130	20230210	-34.73	9360	20220825	19.44	17130	-34.73	20230210	11140	0.36	20230803	17130	-34.73	20230210	9360	19.44	20220825	0.79	N	279600	500	23 억		13747	N	N	0	N	00	N
158	20230803	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11270	-80	5	-0.70	71797620	6393	60.25	11350	11350	11140	14750	7950	11350	11230.66	0.29	0	-526	11990	11670	11500	11180	11010	11585	11095	23	3400	500	7030	10	1	4684781	528	-28.32	3.19	12	0.14	-398.00	3538.00	17130	20230210	-34.21	9360	20220825	20.41	17130	-34.21	20230210	11140	1.17	20230803	17130	-34.21	20230210	9360	20.41	20220825	0.79	N	279600	500	23 억		13747	N	N	0	N	00	N
159	20230803	110851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-150	5	-1.32	60951440	5421	51.09	11350	11350	11150	14750	7950	11350	11243.58	0.29	0	-878	11990	11670	11500	11180	11010	11585	11095	23	3400	500	7030	10	1	4684781	525	-28.14	3.17	12	0.12	-398.00	3538.00	17130	20230210	-34.62	9360	20220825	19.66	17130	-34.62	20230210	11150	0.45	20230803	17130	-34.62	20230210	9360	19.66	20220825	0.79	N	279600	500	23 억		13747	N	N	0	N	00	N
160	20230803	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-150	5	-1.32	43555010	3867	36.44	11350	11350	11160	14750	7950	11350	11263.26	0.29	0	-351	11990	11670	11500	11180	11010	11585	11095	23	3400	500	7030	10	1	4684781	525	-28.14	3.17	12	0.08	-398.00	3538.00	17130	20230210	-34.62	9360	20220825	19.66	17130	-34.62	20230210	11160	0.36	20230803	17130	-34.62	20230210	9360	19.66	20220825	0.79	N	279600	500	23 억		13747	N	N	0	N	00	N
161	20230803	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	0	3	0.00	31833000	2827	26.64	11350	11350	11200	14750	7950	11350	11260.35	0.29	0	-325	11990	11670	11500	11180	11010	11585	11095	23	3400	500	7030	10	1	4684781	532	-28.52	3.21	12	0.06	-398.00	3538.00	17130	20230210	-33.74	9360	20220825	21.26	17130	-33.74	20230210	11200	1.34	20230803	17130	-33.74	20230210	9360	21.26	20220825	0.79	N	279600	500	23 억		13747	N	N	0	N	00	N
162	20230802	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-450	5	-3.81	121411080	10531	84.28	11800	11820	11330	15340	8260	11800	11530.62	0.26	0	1208	12080	11940	11720	11580	11360	11830	11470	23	3540	500	7310	10	1	4684781	532	-28.52	3.21	12	0.22	-398.00	3538.00	17130	20230210	-33.74	9360	20220825	21.26	17130	-33.74	20230210	11200	1.34	20230425	17130	-33.74	20230210	9360	21.26	20220825	0.79	N	279600	500	23 억		12218	N	N	0	N	00	N
163	20230802	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	-260	5	-2.20	71345070	6148	49.20	11800	11820	11520	15340	8260	11800	11604.60	0.26	0	1217	12080	11940	11720	11580	11360	11830	11470	23	3540	500	7310	10	1	4684781	541	-28.99	3.26	12	0.13	-398.00	3538.00	17130	20230210	-32.63	9360	20220825	23.29	17130	-32.63	20230210	11200	3.04	20230425	17130	-32.63	20230210	9360	23.29	20220825	0.79	N	279600	500	23 억		12218	N	N	0	N	00	N
164	20230802	140856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	-240	5	-2.03	67490000	5814	46.53	11800	11820	11520	15340	8260	11800	11608.19	0.26	0	1275	12080	11940	11720	11580	11360	11830	11470	23	3540	500	7310	10	1	4684781	542	-29.05	3.27	12	0.12	-398.00	3538.00	17130	20230210	-32.52	9360	20220825	23.50	17130	-32.52	20230210	11200	3.21	20230425	17130	-32.52	20230210	9360	23.50	20220825	0.79	N	279600	500	23 억		12218	N	N	0	N	00	N
165	20230802	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-140	5	-1.19	56181180	4836	38.70	11800	11820	11520	15340	8260	11800	11617.28	0.26	0	1709	12080	11940	11720	11580	11360	11830	11470	23	3540	500	7310	10	1	4684781	546	-29.30	3.30	12	0.10	-398.00	3538.00	17130	20230210	-31.93	9360	20220825	24.57	17130	-31.93	20230210	11200	4.11	20230425	17130	-31.93	20230210	9360	24.57	20220825	0.79	N	279600	500	23 억		12218	N	N	0	N	00	N
166	20230802	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	-130	5	-1.10	54998870	4734	37.89	11800	11820	11520	15340	8260	11800	11617.84	0.26	0	1713	12080	11940	11720	11580	11360	11830	11470	23	3540	500	7310	10	1	4684781	547	-29.32	3.30	12	0.10	-398.00	3538.00	17130	20230210	-31.87	9360	20220825	24.68	17130	-31.87	20230210	11200	4.20	20230425	17130	-31.87	20230210	9360	24.68	20220825	0.79	N	279600	500	23 억		12218	N	N	0	N	00	N
167	20230802	110848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	-130	5	-1.10	53341450	4591	36.74	11800	11820	11520	15340	8260	11800	11618.70	0.26	0	1714	12080	11940	11720	11580	11360	11830	11470	23	3540	500	7310	10	1	4684781	547	-29.32	3.30	12	0.10	-398.00	3538.00	17130	20230210	-31.87	9360	20220825	24.68	17130	-31.87	20230210	11200	4.20	20230425	17130	-31.87	20230210	9360	24.68	20220825	0.79	N	279600	500	23 억		12218	N	N	0	N	00	N
168	20230802	100850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	-230	5	-1.95	29208030	2506	20.06	11800	11820	11570	15340	8260	11800	11655.24	0.26	0	432	12080	11940	11720	11580	11360	11830	11470	23	3540	500	7310	10	1	4684781	542	-29.07	3.27	12	0.05	-398.00	3538.00	17130	20230210	-32.46	9360	20220825	23.61	17130	-32.46	20230210	11200	3.30	20230425	17130	-32.46	20230210	9360	23.61	20220825	0.79	N	279600	500	23 억		12218	N	N	0	N	00	N
169	20230802	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	0	3	0.00	1853460	157	1.26	11800	11820	11800	15340	8260	11800	11805.48	0.26	0	13	12080	11940	11720	11580	11360	11830	11470	23	3540	500	7310	10	1	4684781	553	-29.65	3.34	12	0.00	-398.00	3538.00	17130	20230210	-31.12	9360	20220825	26.07	17130	-31.12	20230210	11200	5.36	20230425	17130	-31.12	20230210	9360	26.07	20220825	0.79	N	279600	500	23 억		12218	N	N	0	N	00	N
170	20230801	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-20	5	-0.17	145966990	12493	303.82	11820	11860	11500	15360	8280	11820	11683.86	0.22	0	1701	12020	11920	11730	11630	11440	11970	11680	23	3540	500	7320	10	1	4684781	553	-29.65	3.34	12	0.27	-398.00	3538.00	17130	20230210	-31.12	9360	20220825	26.07	17130	-31.12	20230210	11200	5.36	20230425	17130	-31.12	20230210	9360	26.07	20220825	0.79	N	279600	500	23 억		10517	N	N	0	N	00	N
171	20230801	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	-10	5	-0.08	144019690	12328	299.81	11820	11860	11500	15360	8280	11820	11682.32	0.22	0	1757	12020	11920	11730	11630	11440	11970	11680	23	3540	500	7320	10	1	4684781	553	-29.67	3.34	12	0.26	-398.00	3538.00	17130	20230210	-31.06	9360	20220825	26.18	17130	-31.06	20230210	11200	5.45	20230425	17130	-31.06	20230210	9360	26.18	20220825	0.79	N	279600	500	23 억		10517	N	N	0	N	00	N
172	20230801	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-120	5	-1.02	95414940	8122	197.52	11820	11860	11660	15360	8280	11820	11747.71	0.22	0	721	12020	11920	11730	11630	11440	11970	11680	23	3540	500	7320	10	1	4684781	548	-29.40	3.31	12	0.17	-398.00	3538.00	17130	20230210	-31.70	9360	20220825	25.00	17130	-31.70	20230210	11200	4.46	20230425	17130	-31.70	20230210	9360	25.00	20220825	0.79	N	279600	500	23 억		10517	N	N	0	N	00	N
173	20230801	130841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	20	2	0.17	66922370	5688	138.33	11820	11860	11700	15360	8280	11820	11765.54	0.22	0	756	12020	11920	11730	11630	11440	11970	11680	23	3540	500	7320	10	1	4684781	555	-29.75	3.35	12	0.12	-398.00	3538.00	17130	20230210	-30.88	9360	20220825	26.50	17130	-30.88	20230210	11200	5.71	20230425	17130	-30.88	20230210	9360	26.50	20220825	0.79	N	279600	500	23 억		10517	N	N	0	N	00	N
174	20230801	120842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-20	5	-0.17	45196740	3846	93.53	11820	11860	11700	15360	8280	11820	11751.62	0.22	0	1168	12020	11920	11730	11630	11440	11970	11680	23	3540	500	7320	10	1	4684781	553	-29.65	3.34	12	0.08	-398.00	3538.00	17130	20230210	-31.12	9360	20220825	26.07	17130	-31.12	20230210	11200	5.36	20230425	17130	-31.12	20230210	9360	26.07	20220825	0.79	N	279600	500	23 억		10517	N	N	0	N	00	N
175	20230801	110838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	-10	5	-0.08	34886120	2973	72.30	11820	11860	11700	15360	8280	11820	11734.32	0.22	0	1801	12020	11920	11730	11630	11440	11970	11680	23	3540	500	7320	10	1	4684781	553	-29.67	3.34	12	0.06	-398.00	3538.00	17130	20230210	-31.06	9360	20220825	26.18	17130	-31.06	20230210	11200	5.45	20230425	17130	-31.06	20230210	9360	26.18	20220825	0.79	N	279600	500	23 억		10517	N	N	0	N	00	N
176	20230801	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	0	3	0.00	6861720	582	14.15	11820	11820	11750	15360	8280	11820	11789.90	0.22	0	-131	12020	11920	11730	11630	11440	11970	11680	23	3540	500	7320	10	1	4684781	554	-29.70	3.34	12	0.01	-398.00	3538.00	17130	20230210	-31.00	9360	20220825	26.28	17130	-31.00	20230210	11200	5.54	20230425	17130	-31.00	20230210	9360	26.28	20220825	0.79	N	279600	500	23 억		10517	N	N	0	N	00	N
177	20230801	090836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-70	5	-0.59	1107020	94	2.29	11820	11820	11750	15360	8280	11820	11776.81	0.22	0	62	12020	11920	11730	11630	11440	11970	11680	23	3540	500	7320	10	1	4684781	550	-29.52	3.32	12	0.00	-398.00	3538.00	17130	20230210	-31.41	9360	20220825	25.53	17130	-31.41	20230210	11200	4.91	20230425	17130	-31.41	20230210	9360	25.53	20220825	0.79	N	279600	500	23 억		10517	N	N	0	N	00	N