KissMeData/131090/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	160834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1058	7	2	0.67	190789384	181892	32.89	1050	1064	1041	1366	736	1051	1048.91	3.37	0	-1052	1082	1066	1054	1038	1026	1060	1032	44	315	100	730	1	1	44000000	466	9.62	1.04	12	0.41	110.00	1015.00	1235	20220913	-14.33	899	20221012	17.69	1230	-13.98	20230208	905	16.91	20230726	1235	-14.33	20220913	899	17.69	20221012	0.16	N	131090	100	44 억		1482171	N	N	0	N	00	N
3	20230831	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1060	9	2	0.86	182189879	173771	31.42	1050	1064	1041	1366	736	1051	1048.45	3.37	0	-830	1082	1066	1054	1038	1026	1060	1032	44	315	100	730	1	1	44000000	466	9.64	1.04	12	0.39	110.00	1015.00	1235	20220913	-14.17	899	20221012	17.91	1230	-13.82	20230208	905	17.13	20230726	1235	-14.17	20220913	899	17.91	20221012	0.16	N	131090	100	44 억		1482171	N	N	0	N	00	N
4	20230831	141151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1051	0	3	0.00	133035898	127280	23.02	1050	1051	1041	1366	736	1051	1045.22	3.37	0	337	1082	1066	1054	1038	1026	1060	1032	44	315	100	730	1	1	44000000	462	9.55	1.04	12	0.29	110.00	1015.00	1235	20220913	-14.90	899	20221012	16.91	1230	-14.55	20230208	905	16.13	20230726	1235	-14.90	20220913	899	16.91	20221012	0.16	N	131090	100	44 억		1482171	N	N	0	N	00	N
5	20230831	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1047	-4	5	-0.38	110740376	106046	19.18	1050	1051	1041	1366	736	1051	1044.27	3.37	0	-4588	1082	1066	1054	1038	1026	1060	1032	44	315	100	730	1	1	44000000	461	9.52	1.03	12	0.24	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	905	15.69	20230726	1235	-15.22	20220913	899	16.46	20221012	0.16	N	131090	100	44 억		1482171	N	N	0	N	00	N
6	20230831	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1044	-7	5	-0.67	101310913	97037	17.55	1050	1051	1041	1366	736	1051	1044.04	3.37	0	-6392	1082	1066	1054	1038	1026	1060	1032	44	315	100	730	1	1	44000000	459	9.49	1.03	12	0.22	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	905	15.36	20230726	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1482171	N	N	0	N	00	N
7	20230831	111625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	-9	5	-0.86	91851933	87961	15.91	1050	1051	1042	1366	736	1051	1044.23	3.37	0	-8693	1082	1066	1054	1038	1026	1060	1032	44	315	100	730	1	1	44000000	458	9.47	1.03	12	0.20	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	905	15.14	20230726	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1482171	N	N	0	N	00	N
8	20230831	101239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	-3	5	-0.29	72613327	69522	12.57	1050	1051	1042	1366	736	1051	1044.47	3.37	0	-3732	1082	1066	1054	1038	1026	1060	1032	44	315	100	730	1	1	44000000	461	9.53	1.03	12	0.16	110.00	1015.00	1235	20220913	-15.14	899	20221012	16.57	1230	-14.80	20230208	905	15.80	20230726	1235	-15.14	20220913	899	16.57	20221012	0.16	N	131090	100	44 억		1482171	N	N	0	N	00	N
9	20230831	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1045	-6	5	-0.57	35649258	34117	6.17	1050	1051	1042	1366	736	1051	1044.91	3.37	0	-1521	1082	1066	1054	1038	1026	1060	1032	44	315	100	730	1	1	44000000	460	9.50	1.03	12	0.08	110.00	1015.00	1235	20220913	-15.38	899	20221012	16.24	1230	-15.04	20230208	905	15.47	20230726	1235	-15.38	20220913	899	16.24	20221012	0.16	N	131090	100	44 억		1482171	N	N	0	N	00	N
10	20230830	160838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1051	-8	5	-0.76	579069261	549664	17.88	1062	1070	1042	1376	742	1059	1053.50	3.18	0	83047	1203	1130	1076	1003	949	1167	1040	44	317	100	740	1	1	44000000	462	9.55	1.04	12	1.25	110.00	1015.00	1235	20220913	-14.90	899	20221012	16.91	1230	-14.55	20230208	905	16.13	20230726	1235	-14.90	20220913	899	16.91	20221012	0.16	N	131090	100	44 억		1399086	N	N	0	N	00	N
11	20230830	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1052	-7	5	-0.66	562312667	533711	17.36	1062	1070	1042	1376	742	1059	1053.59	3.18	0	83266	1203	1130	1076	1003	949	1167	1040	44	317	100	740	1	1	44000000	463	9.56	1.04	12	1.21	110.00	1015.00	1235	20220913	-14.82	899	20221012	17.02	1230	-14.47	20230208	905	16.24	20230726	1235	-14.82	20220913	899	17.02	20221012	0.16	N	131090	100	44 억		1399086	N	N	0	N	00	N
12	20230830	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	-17	5	-1.61	532056726	504804	16.42	1062	1070	1042	1376	742	1059	1053.99	3.18	0	81087	1203	1130	1076	1003	949	1167	1040	44	317	100	740	1	1	44000000	458	9.47	1.03	12	1.15	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	905	15.14	20230726	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1399086	N	N	0	N	00	N
13	20230830	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1044	-15	5	-1.42	504084091	477992	15.55	1062	1070	1042	1376	742	1059	1054.59	3.18	0	78683	1203	1130	1076	1003	949	1167	1040	44	317	100	740	1	1	44000000	459	9.49	1.03	12	1.09	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	905	15.36	20230726	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1399086	N	N	0	N	00	N
14	20230830	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1050	-9	5	-0.85	422152763	399659	13.00	1062	1070	1047	1376	742	1059	1056.28	3.18	0	70651	1203	1130	1076	1003	949	1167	1040	44	317	100	740	1	1	44000000	462	9.55	1.03	12	0.91	110.00	1015.00	1235	20220913	-14.98	899	20221012	16.80	1230	-14.63	20230208	905	16.02	20230726	1235	-14.98	20220913	899	16.80	20221012	0.16	N	131090	100	44 억		1399086	N	N	0	N	00	N
15	20230830	111605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1049	-10	5	-0.94	402310118	380748	12.38	1062	1070	1047	1376	742	1059	1056.63	3.18	0	70331	1203	1130	1076	1003	949	1167	1040	44	317	100	740	1	1	44000000	462	9.54	1.03	12	0.87	110.00	1015.00	1235	20220913	-15.06	899	20221012	16.69	1230	-14.72	20230208	905	15.91	20230726	1235	-15.06	20220913	899	16.69	20221012	0.16	N	131090	100	44 억		1399086	N	N	0	N	00	N
16	20230830	101147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1058	-1	5	-0.09	332022256	314106	10.22	1062	1070	1047	1376	742	1059	1057.04	3.18	0	64269	1203	1130	1076	1003	949	1167	1040	44	317	100	740	1	1	44000000	466	9.62	1.04	12	0.71	110.00	1015.00	1235	20220913	-14.33	899	20221012	17.69	1230	-13.98	20230208	905	16.91	20230726	1235	-14.33	20220913	899	17.69	20221012	0.16	N	131090	100	44 억		1399086	N	N	0	N	00	N
17	20230830	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	-11	5	-1.04	146852298	138711	4.51	1062	1070	1047	1376	742	1059	1058.69	3.18	0	17753	1203	1130	1076	1003	949	1167	1040	44	317	100	740	1	1	44000000	461	9.53	1.03	12	0.32	110.00	1015.00	1235	20220913	-15.14	899	20221012	16.57	1230	-14.80	20230208	905	15.80	20230726	1235	-15.14	20220913	899	16.57	20221012	0.16	N	131090	100	44 억		1399086	N	N	0	N	00	N
18	20230829	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1059	37	2	3.62	3319480149	3047651	2817.26	1022	1149	1022	1328	716	1022	1089.34	3.02	0	77467	1046	1034	1023	1011	1000	1040	1017	44	306	100	710	1	1	44000000	466	9.63	1.04	12	6.93	110.00	1015.00	1235	20220913	-14.25	899	20221012	17.80	1230	-13.90	20230208	905	17.02	20230726	1235	-14.25	20220913	899	17.80	20221012	0.17	N	131090	100	44 억		1327803	N	N	0	N	00	N
19	20230829	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1047	25	2	2.45	3211087219	2944816	2722.19	1022	1149	1022	1328	716	1022	1090.42	3.02	0	69715	1046	1034	1023	1011	1000	1040	1017	44	306	100	710	1	1	44000000	461	9.52	1.03	12	6.69	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	905	15.69	20230726	1235	-15.22	20220913	899	16.46	20221012	0.17	N	131090	100	44 억		1327803	N	N	0	N	00	N
20	20230829	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1054	32	2	3.13	374373784	354120	327.35	1022	1075	1022	1328	716	1022	1057.19	3.02	0	59545	1046	1034	1023	1011	1000	1040	1017	44	306	100	710	1	1	44000000	464	9.58	1.04	12	0.80	110.00	1015.00	1235	20220913	-14.66	899	20221012	17.24	1230	-14.31	20230208	905	16.46	20230726	1235	-14.66	20220913	899	17.24	20221012	0.17	N	131090	100	44 억		1327803	N	N	0	N	00	N
21	20230829	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1069	47	2	4.60	328892295	311028	287.52	1022	1075	1022	1328	716	1022	1057.44	3.02	0	57858	1046	1034	1023	1011	1000	1040	1017	44	306	100	710	1	1	44000000	470	9.72	1.05	12	0.71	110.00	1015.00	1235	20220913	-13.44	899	20221012	18.91	1230	-13.09	20230208	905	18.12	20230726	1235	-13.44	20220913	899	18.91	20221012	0.17	N	131090	100	44 억		1327803	N	N	0	N	00	N
22	20230829	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1062	40	2	3.91	264609953	250708	231.76	1022	1075	1022	1328	716	1022	1055.45	3.02	0	52052	1046	1034	1023	1011	1000	1040	1017	44	306	100	710	1	1	44000000	467	9.65	1.05	12	0.57	110.00	1015.00	1235	20220913	-14.01	899	20221012	18.13	1230	-13.66	20230208	905	17.35	20230726	1235	-14.01	20220913	899	18.13	20221012	0.17	N	131090	100	44 억		1327803	N	N	0	N	00	N
23	20230829	111812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1067	45	2	4.40	229271906	217527	201.08	1022	1075	1022	1328	716	1022	1053.99	3.02	0	48012	1046	1034	1023	1011	1000	1040	1017	44	306	100	710	1	1	44000000	469	9.70	1.05	12	0.49	110.00	1015.00	1235	20220913	-13.60	899	20221012	18.69	1230	-13.25	20230208	905	17.90	20230726	1235	-13.60	20220913	899	18.69	20221012	0.17	N	131090	100	44 억		1327803	N	N	0	N	00	N
24	20230829	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1052	30	2	2.94	164417313	156186	144.38	1022	1075	1022	1328	716	1022	1052.70	3.02	0	33669	1046	1034	1023	1011	1000	1040	1017	44	306	100	710	1	1	44000000	463	9.56	1.04	12	0.35	110.00	1015.00	1235	20220913	-14.82	899	20221012	17.02	1230	-14.47	20230208	905	16.24	20230726	1235	-14.82	20220913	899	17.02	20221012	0.17	N	131090	100	44 억		1327803	N	N	0	N	00	N
25	20230829	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1039	17	2	1.66	19118435	18607	17.20	1022	1040	1022	1328	716	1022	1027.49	3.02	0	2694	1046	1034	1023	1011	1000	1040	1017	44	306	100	710	1	1	44000000	457	9.45	1.02	12	0.04	110.00	1015.00	1235	20220913	-15.87	899	20221012	15.57	1230	-15.53	20230208	905	14.81	20230726	1235	-15.87	20220913	899	15.57	20221012	0.17	N	131090	100	44 억		1327803	N	N	0	N	00	N
26	20230828	160809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	10	2	0.99	110607223	108169	72.06	1012	1035	1012	1315	709	1012	1022.54	2.98	0	16493	1062	1036	1024	998	986	1031	993	44	303	100	700	1	1	44000000	450	9.29	1.01	12	0.25	110.00	1015.00	1235	20220913	-17.25	899	20221012	13.68	1230	-16.91	20230208	905	12.93	20230726	1235	-17.25	20220913	899	13.68	20221012	0.15	N	131090	100	44 억		1311309	N	N	0	N	00	N
27	20230828	150818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1034	22	2	2.17	105150997	102855	68.52	1012	1035	1012	1315	709	1012	1022.32	2.98	0	16503	1062	1036	1024	998	986	1031	993	44	303	100	700	1	1	44000000	455	9.40	1.02	12	0.23	110.00	1015.00	1235	20220913	-16.28	899	20221012	15.02	1230	-15.93	20230208	905	14.25	20230726	1235	-16.28	20220913	899	15.02	20221012	0.15	N	131090	100	44 억		1311309	N	N	0	N	00	N
28	20230828	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	14	2	1.38	77261910	75823	50.51	1012	1033	1012	1315	709	1012	1018.98	2.98	0	16087	1062	1036	1024	998	986	1031	993	44	303	100	700	1	1	44000000	451	9.33	1.01	12	0.17	110.00	1015.00	1235	20220913	-16.92	899	20221012	14.13	1230	-16.59	20230208	905	13.37	20230726	1235	-16.92	20220913	899	14.13	20221012	0.15	N	131090	100	44 억		1311309	N	N	0	N	00	N
29	20230828	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	14	2	1.38	63620547	62543	41.66	1012	1032	1012	1315	709	1012	1017.23	2.98	0	13688	1062	1036	1024	998	986	1031	993	44	303	100	700	1	1	44000000	451	9.33	1.01	12	0.14	110.00	1015.00	1235	20220913	-16.92	899	20221012	14.13	1230	-16.59	20230208	905	13.37	20230726	1235	-16.92	20220913	899	14.13	20221012	0.15	N	131090	100	44 억		1311309	N	N	0	N	00	N
30	20230828	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	14	2	1.38	56127495	55216	36.78	1012	1032	1012	1315	709	1012	1016.51	2.98	0	11315	1062	1036	1024	998	986	1031	993	44	303	100	700	1	1	44000000	451	9.33	1.01	12	0.13	110.00	1015.00	1235	20220913	-16.92	899	20221012	14.13	1230	-16.59	20230208	905	13.37	20230726	1235	-16.92	20220913	899	14.13	20221012	0.15	N	131090	100	44 억		1311309	N	N	0	N	00	N
31	20230828	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	6	2	0.59	40323037	39779	26.50	1012	1021	1012	1315	709	1012	1013.68	2.98	0	11664	1062	1036	1024	998	986	1031	993	44	303	100	700	1	1	44000000	448	9.25	1.00	12	0.09	110.00	1015.00	1235	20220913	-17.57	899	20221012	13.24	1230	-17.24	20230208	905	12.49	20230726	1235	-17.57	20220913	899	13.24	20221012	0.15	N	131090	100	44 억		1311309	N	N	0	N	00	N
32	20230828	100807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	2	2	0.20	35151847	34682	23.10	1012	1021	1012	1315	709	1012	1013.55	2.98	0	8510	1062	1036	1024	998	986	1031	993	44	303	100	700	1	1	44000000	446	9.22	1.00	12	0.08	110.00	1015.00	1235	20220913	-17.89	899	20221012	12.79	1230	-17.56	20230208	905	12.04	20230726	1235	-17.89	20220913	899	12.79	20221012	0.15	N	131090	100	44 억		1311309	N	N	0	N	00	N
33	20230828	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	1	2	0.10	16788905	16577	11.04	1012	1017	1012	1315	709	1012	1012.78	2.98	0	2728	1062	1036	1024	998	986	1031	993	44	303	100	700	1	1	44000000	446	9.21	1.00	12	0.04	110.00	1015.00	1235	20220913	-17.98	899	20221012	12.68	1230	-17.64	20230208	905	11.93	20230726	1235	-17.98	20220913	899	12.68	20221012	0.15	N	131090	100	44 억		1311309	N	N	0	N	00	N
34	20230825	160814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	-10	5	-0.98	152478929	148330	18.12	1029	1050	1012	1328	716	1022	1027.99	2.99	0	-6535	1147	1084	1052	989	957	1068	973	44	306	100	710	1	1	44000000	445	9.20	1.00	12	0.34	110.00	1015.00	1235	20220913	-18.06	899	20221012	12.57	1230	-17.72	20230208	905	11.82	20230726	1235	-18.06	20220913	899	12.57	20221012	0.16	N	131090	100	44 억		1315790	N	N	0	N	00	N
35	20230825	150817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-4	5	-0.39	128050067	124247	15.18	1029	1050	1018	1328	716	1022	1030.62	2.99	0	-6511	1147	1084	1052	989	957	1068	973	44	306	100	710	1	1	44000000	448	9.25	1.00	12	0.28	110.00	1015.00	1235	20220913	-17.57	899	20221012	13.24	1230	-17.24	20230208	905	12.49	20230726	1235	-17.57	20220913	899	13.24	20221012	0.16	N	131090	100	44 억		1315790	N	N	0	N	00	N
36	20230825	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-2	5	-0.20	118649729	115018	14.05	1029	1050	1018	1328	716	1022	1031.58	2.99	0	-6390	1147	1084	1052	989	957	1068	973	44	306	100	710	1	1	44000000	449	9.27	1.00	12	0.26	110.00	1015.00	1235	20220913	-17.41	899	20221012	13.46	1230	-17.07	20230208	905	12.71	20230726	1235	-17.41	20220913	899	13.46	20221012	0.16	N	131090	100	44 억		1315790	N	N	0	N	00	N
37	20230825	130811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-1	5	-0.10	104600644	101248	12.37	1029	1050	1018	1328	716	1022	1033.12	2.99	0	-4312	1147	1084	1052	989	957	1068	973	44	306	100	710	1	1	44000000	449	9.28	1.01	12	0.23	110.00	1015.00	1235	20220913	-17.33	899	20221012	13.57	1230	-16.99	20230208	905	12.82	20230726	1235	-17.33	20220913	899	13.57	20221012	0.16	N	131090	100	44 억		1315790	N	N	0	N	00	N
38	20230825	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	1	2	0.10	92838016	89731	10.96	1029	1050	1018	1328	716	1022	1034.64	2.99	0	-1058	1147	1084	1052	989	957	1068	973	44	306	100	710	1	1	44000000	450	9.30	1.01	12	0.20	110.00	1015.00	1235	20220913	-17.17	899	20221012	13.79	1230	-16.83	20230208	905	13.04	20230726	1235	-17.17	20220913	899	13.79	20221012	0.16	N	131090	100	44 억		1315790	N	N	0	N	00	N
39	20230825	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	2	2	0.20	90257516	87213	10.65	1029	1050	1018	1328	716	1022	1034.92	2.99	0	-867	1147	1084	1052	989	957	1068	973	44	306	100	710	1	1	44000000	451	9.31	1.01	12	0.20	110.00	1015.00	1235	20220913	-17.09	899	20221012	13.90	1230	-16.75	20230208	905	13.15	20230726	1235	-17.09	20220913	899	13.90	20221012	0.16	N	131090	100	44 억		1315790	N	N	0	N	00	N
40	20230825	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	2	2	0.20	84999854	82080	10.03	1029	1050	1018	1328	716	1022	1035.59	2.99	0	-4561	1147	1084	1052	989	957	1068	973	44	306	100	710	1	1	44000000	451	9.31	1.01	12	0.19	110.00	1015.00	1235	20220913	-17.09	899	20221012	13.90	1230	-16.75	20230208	905	13.15	20230726	1235	-17.09	20220913	899	13.90	20221012	0.16	N	131090	100	44 억		1315790	N	N	0	N	00	N
41	20230825	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1032	10	2	0.98	13847472	13510	1.65	1029	1036	1018	1328	716	1022	1025.00	2.99	0	3928	1147	1084	1052	989	957	1068	973	44	306	100	710	1	1	44000000	454	9.38	1.02	12	0.03	110.00	1015.00	1235	20220913	-16.44	899	20221012	14.79	1230	-16.10	20230208	905	14.03	20230726	1235	-16.44	20220913	899	14.79	20221012	0.16	N	131090	100	44 억		1315790	N	N	0	N	00	N
42	20230824	160806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-38	5	-3.58	868033494	816878	67.68	1071	1115	1020	1378	742	1060	1062.63	3.07	0	-36058	1182	1121	1068	1007	954	1151	1037	44	318	100	740	1	1	44000000	450	9.29	1.01	12	1.86	110.00	1015.00	1235	20220913	-17.25	899	20221012	13.68	1230	-16.91	20230208	905	12.93	20230726	1235	-17.25	20220913	899	13.68	20221012	0.16	N	131090	100	44 억		1351005	N	N	0	N	00	N
43	20230824	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	-34	5	-3.21	808257434	758425	62.83	1071	1115	1020	1378	742	1060	1065.71	3.07	0	-36049	1182	1121	1068	1007	954	1151	1037	44	318	100	740	1	1	44000000	451	9.33	1.01	12	1.72	110.00	1015.00	1235	20220913	-16.92	899	20221012	14.13	1230	-16.59	20230208	905	13.37	20230726	1235	-16.92	20220913	899	14.13	20221012	0.16	N	131090	100	44 억		1351005	N	N	0	N	00	N
44	20230824	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	-29	5	-2.74	749033601	700792	58.06	1071	1115	1020	1378	742	1060	1068.84	3.07	0	-33319	1182	1121	1068	1007	954	1151	1037	44	318	100	740	1	1	44000000	454	9.37	1.02	12	1.59	110.00	1015.00	1235	20220913	-16.52	899	20221012	14.68	1230	-16.18	20230208	905	13.92	20230726	1235	-16.52	20220913	899	14.68	20221012	0.16	N	131090	100	44 억		1351005	N	N	0	N	00	N
45	20230824	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1034	-26	5	-2.45	710606530	663521	54.97	1071	1115	1020	1378	742	1060	1070.96	3.07	0	-26802	1182	1121	1068	1007	954	1151	1037	44	318	100	740	1	1	44000000	455	9.40	1.02	12	1.51	110.00	1015.00	1235	20220913	-16.28	899	20221012	15.02	1230	-15.93	20230208	905	14.25	20230726	1235	-16.28	20220913	899	15.02	20221012	0.16	N	131090	100	44 억		1351005	N	N	0	N	00	N
46	20230824	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1035	-25	5	-2.36	677842635	631853	52.35	1071	1115	1020	1378	742	1060	1072.79	3.07	0	-27942	1182	1121	1068	1007	954	1151	1037	44	318	100	740	1	1	44000000	455	9.41	1.02	12	1.44	110.00	1015.00	1235	20220913	-16.19	899	20221012	15.13	1230	-15.85	20230208	905	14.36	20230726	1235	-16.19	20220913	899	15.13	20221012	0.16	N	131090	100	44 억		1351005	N	N	0	N	00	N
47	20230824	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	-35	5	-3.30	657589601	612186	50.72	1071	1115	1020	1378	742	1060	1074.17	3.07	0	-27866	1182	1121	1068	1007	954	1151	1037	44	318	100	740	1	1	44000000	451	9.32	1.01	12	1.39	110.00	1015.00	1235	20220913	-17.00	899	20221012	14.02	1230	-16.67	20230208	905	13.26	20230726	1235	-17.00	20220913	899	14.02	20221012	0.16	N	131090	100	44 억		1351005	N	N	0	N	00	N
48	20230824	100805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1039	-21	5	-1.98	615767790	571598	47.35	1071	1115	1020	1378	742	1060	1077.27	3.07	0	-23873	1182	1121	1068	1007	954	1151	1037	44	318	100	740	1	1	44000000	457	9.45	1.02	12	1.30	110.00	1015.00	1235	20220913	-15.87	899	20221012	15.57	1230	-15.53	20230208	905	14.81	20230726	1235	-15.87	20220913	899	15.57	20221012	0.16	N	131090	100	44 억		1351005	N	N	0	N	00	N
49	20230824	090808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1100	40	2	3.77	263190505	239697	19.86	1071	1115	1071	1378	742	1060	1098.01	3.07	0	-26604	1182	1121	1068	1007	954	1151	1037	44	318	100	740	1	1	44000000	484	10.00	1.08	12	0.54	110.00	1015.00	1235	20220913	-10.93	899	20221012	22.36	1230	-10.57	20230208	905	21.55	20230726	1235	-10.93	20220913	899	22.36	20221012	0.16	N	131090	100	44 억		1351005	N	N	0	N	00	N
50	20230823	160804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1060	30	2	2.91	1271314264	1181539	1428.67	1027	1129	1015	1339	721	1030	1076.08	3.01	0	14720	1064	1047	1031	1014	998	1055	1022	44	309	100	720	1	1	44000000	466	9.64	1.04	12	2.69	110.00	1015.00	1235	20220913	-14.17	899	20221012	17.91	1230	-13.82	20230208	905	17.13	20230726	1235	-14.17	20220913	899	17.91	20221012	0.16	N	131090	100	44 억		1324282	N	N	0	N	00	N
51	20230823	150804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1063	33	2	3.20	1240958578	1152844	1393.97	1027	1129	1015	1339	721	1030	1076.45	3.01	0	15208	1064	1047	1031	1014	998	1055	1022	44	309	100	720	1	1	44000000	468	9.66	1.05	12	2.62	110.00	1015.00	1235	20220913	-13.93	899	20221012	18.24	1230	-13.58	20230208	905	17.46	20230726	1235	-13.93	20220913	899	18.24	20221012	0.16	N	131090	100	44 억		1324282	N	N	0	N	00	N
52	20230823	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1066	36	2	3.50	1184261117	1099183	1329.09	1027	1129	1015	1339	721	1030	1077.42	3.01	0	14039	1064	1047	1031	1014	998	1055	1022	44	309	100	720	1	1	44000000	469	9.69	1.05	12	2.50	110.00	1015.00	1235	20220913	-13.68	899	20221012	18.58	1230	-13.33	20230208	905	17.79	20230726	1235	-13.68	20220913	899	18.58	20221012	0.16	N	131090	100	44 억		1324282	N	N	0	N	00	N
53	20230823	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1055	25	2	2.43	1140618539	1057867	1279.13	1027	1129	1015	1339	721	1030	1078.25	3.01	0	14388	1064	1047	1031	1014	998	1055	1022	44	309	100	720	1	1	44000000	464	9.59	1.04	12	2.40	110.00	1015.00	1235	20220913	-14.57	899	20221012	17.35	1230	-14.23	20230208	905	16.57	20230726	1235	-14.57	20220913	899	17.35	20221012	0.16	N	131090	100	44 억		1324282	N	N	0	N	00	N
54	20230823	120809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1076	46	2	4.47	1059143249	980887	1186.05	1027	1129	1015	1339	721	1030	1079.80	3.01	0	6124	1064	1047	1031	1014	998	1055	1022	44	309	100	720	1	1	44000000	473	9.78	1.06	12	2.23	110.00	1015.00	1235	20220913	-12.87	899	20221012	19.69	1230	-12.52	20230208	905	18.90	20230726	1235	-12.87	20220913	899	19.69	20221012	0.16	N	131090	100	44 억		1324282	N	N	0	N	00	N
55	20230823	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1057	27	2	2.62	734865114	681076	823.53	1027	1129	1015	1339	721	1030	1079.01	3.01	0	-2284	1064	1047	1031	1014	998	1055	1022	44	309	100	720	1	1	44000000	465	9.61	1.04	12	1.55	110.00	1015.00	1235	20220913	-14.41	899	20221012	17.58	1230	-14.07	20230208	905	16.80	20230726	1235	-14.41	20220913	899	17.58	20221012	0.16	N	131090	100	44 억		1324282	N	N	0	N	00	N
56	20230823	100803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	-13	5	-1.26	13533158	13229	16.00	1027	1037	1015	1339	721	1030	1022.73	3.01	0	275	1064	1047	1031	1014	998	1055	1022	44	309	100	720	1	1	44000000	447	9.25	1.00	12	0.03	110.00	1015.00	1235	20220913	-17.65	899	20221012	13.13	1230	-17.32	20230208	905	12.38	20230726	1235	-17.65	20220913	899	13.13	20221012	0.16	N	131090	100	44 억		1324282	N	N	0	N	00	N
57	20230823	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-7	5	-0.68	2690318	2627	3.18	1027	1027	1019	1339	721	1030	1022.82	3.01	0	-595	1064	1047	1031	1014	998	1055	1022	44	309	100	720	1	1	44000000	450	9.30	1.01	12	0.01	110.00	1015.00	1235	20220913	-17.17	899	20221012	13.79	1230	-16.83	20230208	905	13.04	20230726	1235	-17.17	20220913	899	13.79	20221012	0.16	N	131090	100	44 억		1324282	N	N	0	N	00	N
58	20230822	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	10	2	0.98	84576709	82700	175.53	1021	1048	1015	1326	714	1020	1022.69	3.02	0	-4016	1046	1033	1026	1013	1006	1039	1019	44	306	100	710	1	1	44000000	453	9.36	1.01	12	0.19	110.00	1015.00	1235	20220913	-16.60	899	20221012	14.57	1230	-16.26	20230208	905	13.81	20230726	1235	-16.60	20220913	899	14.57	20221012	0.17	N	131090	100	44 억		1328298	N	N	0	N	00	N
59	20230822	150801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	5	2	0.49	82049680	80245	170.32	1021	1048	1015	1326	714	1020	1022.49	3.02	0	-4016	1046	1033	1026	1013	1006	1039	1019	44	306	100	710	1	1	44000000	451	9.32	1.01	12	0.18	110.00	1015.00	1235	20220913	-17.00	899	20221012	14.02	1230	-16.67	20230208	905	13.26	20230726	1235	-17.00	20220913	899	14.02	20221012	0.17	N	131090	100	44 억		1328298	N	N	0	N	00	N
60	20230822	140802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	3	2	0.29	70850297	69249	146.98	1021	1048	1016	1326	714	1020	1023.12	3.02	0	-3500	1046	1033	1026	1013	1006	1039	1019	44	306	100	710	1	1	44000000	450	9.30	1.01	12	0.16	110.00	1015.00	1235	20220913	-17.17	899	20221012	13.79	1230	-16.83	20230208	905	13.04	20230726	1235	-17.17	20220913	899	13.79	20221012	0.17	N	131090	100	44 억		1328298	N	N	0	N	00	N
61	20230822	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	6	2	0.59	58759760	57458	121.96	1021	1048	1016	1326	714	1020	1022.66	3.02	0	-3235	1046	1033	1026	1013	1006	1039	1019	44	306	100	710	1	1	44000000	451	9.33	1.01	12	0.13	110.00	1015.00	1235	20220913	-16.92	899	20221012	14.13	1230	-16.59	20230208	905	13.37	20230726	1235	-16.92	20220913	899	14.13	20221012	0.17	N	131090	100	44 억		1328298	N	N	0	N	00	N
62	20230822	120747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	-4	5	-0.39	40800347	39901	84.69	1021	1048	1016	1326	714	1020	1022.54	3.02	0	-3058	1046	1033	1026	1013	1006	1039	1019	44	306	100	710	1	1	44000000	447	9.24	1.00	12	0.09	110.00	1015.00	1235	20220913	-17.73	899	20221012	13.01	1230	-17.40	20230208	905	12.27	20230726	1235	-17.73	20220913	899	13.01	20221012	0.17	N	131090	100	44 억		1328298	N	N	0	N	00	N
63	20230822	110759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-1	5	-0.10	35670878	34867	74.01	1021	1048	1019	1326	714	1020	1023.06	3.02	0	-3028	1046	1033	1026	1013	1006	1039	1019	44	306	100	710	1	1	44000000	448	9.26	1.00	12	0.08	110.00	1015.00	1235	20220913	-17.49	899	20221012	13.35	1230	-17.15	20230208	905	12.60	20230726	1235	-17.49	20220913	899	13.35	20221012	0.17	N	131090	100	44 억		1328298	N	N	0	N	00	N
64	20230822	100756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1028	8	2	0.78	13862887	13491	28.63	1021	1048	1021	1326	714	1020	1027.57	3.02	0	-4145	1046	1033	1026	1013	1006	1039	1019	44	306	100	710	1	1	44000000	452	9.35	1.01	12	0.03	110.00	1015.00	1235	20220913	-16.76	899	20221012	14.35	1230	-16.42	20230208	905	13.59	20230726	1235	-16.76	20220913	899	14.35	20221012	0.17	N	131090	100	44 억		1328298	N	N	0	N	00	N
65	20230822	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	4	2	0.39	8056608	7826	16.61	1021	1048	1021	1326	714	1020	1029.47	3.02	0	-3289	1046	1033	1026	1013	1006	1039	1019	44	306	100	710	1	1	44000000	451	9.31	1.01	12	0.02	110.00	1015.00	1235	20220913	-17.09	899	20221012	13.90	1230	-16.75	20230208	905	13.15	20230726	1235	-17.09	20220913	899	13.90	20221012	0.17	N	131090	100	44 억		1328298	N	N	0	N	00	N
66	20230821	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-20	5	-1.92	48020302	46882	77.08	1019	1039	1019	1352	728	1040	1024.47	3.02	0	-2470	1074	1057	1031	1014	988	1044	1001	44	312	100	720	1	1	44000000	449	9.27	1.00	12	0.11	110.00	1015.00	1235	20220913	-17.41	899	20221012	13.46	1230	-17.07	20230208	905	12.71	20230726	1235	-17.41	20220913	899	13.46	20221012	0.17	N	131090	100	44 억		1330768	N	N	0	N	00	N
67	20230821	150801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-20	5	-1.92	41329542	40325	66.30	1019	1039	1019	1352	728	1040	1024.91	3.02	0	-2443	1074	1057	1031	1014	988	1044	1001	44	312	100	720	1	1	44000000	449	9.27	1.00	12	0.09	110.00	1015.00	1235	20220913	-17.41	899	20221012	13.46	1230	-17.07	20230208	905	12.71	20230726	1235	-17.41	20220913	899	13.46	20221012	0.17	N	131090	100	44 억		1330768	N	N	0	N	00	N
68	20230821	140758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-18	5	-1.73	33868371	33031	54.31	1019	1039	1019	1352	728	1040	1025.35	3.02	0	-1606	1074	1057	1031	1014	988	1044	1001	44	312	100	720	1	1	44000000	450	9.29	1.01	12	0.08	110.00	1015.00	1235	20220913	-17.25	899	20221012	13.68	1230	-16.91	20230208	905	12.93	20230726	1235	-17.25	20220913	899	13.68	20221012	0.17	N	131090	100	44 억		1330768	N	N	0	N	00	N
69	20230821	130806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-18	5	-1.73	27456993	26760	44.00	1019	1039	1019	1352	728	1040	1026.05	3.02	0	-1606	1074	1057	1031	1014	988	1044	1001	44	312	100	720	1	1	44000000	450	9.29	1.01	12	0.06	110.00	1015.00	1235	20220913	-17.25	899	20221012	13.68	1230	-16.91	20230208	905	12.93	20230726	1235	-17.25	20220913	899	13.68	20221012	0.17	N	131090	100	44 억		1330768	N	N	0	N	00	N
70	20230821	120803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	-15	5	-1.44	24001572	23387	38.45	1019	1039	1019	1352	728	1040	1026.28	3.02	0	-1568	1074	1057	1031	1014	988	1044	1001	44	312	100	720	1	1	44000000	451	9.32	1.01	12	0.05	110.00	1015.00	1235	20220913	-17.00	899	20221012	14.02	1230	-16.67	20230208	905	13.26	20230726	1235	-17.00	20220913	899	14.02	20221012	0.17	N	131090	100	44 억		1330768	N	N	0	N	00	N
71	20230821	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1037	-3	5	-0.29	17570571	17118	28.14	1019	1039	1019	1352	728	1040	1026.44	3.02	0	-1536	1074	1057	1031	1014	988	1044	1001	44	312	100	720	1	1	44000000	456	9.43	1.02	12	0.04	110.00	1015.00	1235	20220913	-16.03	899	20221012	15.35	1230	-15.69	20230208	905	14.59	20230726	1235	-16.03	20220913	899	15.35	20221012	0.17	N	131090	100	44 억		1330768	N	N	0	N	00	N
72	20230821	100756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	-14	5	-1.35	8012480	7800	12.82	1019	1038	1019	1352	728	1040	1027.24	3.02	0	-736	1074	1057	1031	1014	988	1044	1001	44	312	100	720	1	1	44000000	451	9.33	1.01	12	0.02	110.00	1015.00	1235	20220913	-16.92	899	20221012	14.13	1230	-16.59	20230208	905	13.37	20230726	1235	-16.92	20220913	899	14.13	20221012	0.17	N	131090	100	44 억		1330768	N	N	0	N	00	N
73	20230821	090804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1037	-3	5	-0.29	2546290	2465	4.05	1019	1038	1019	1352	728	1040	1032.98	3.02	0	-59	1074	1057	1031	1014	988	1044	1001	44	312	100	720	1	1	44000000	456	9.43	1.02	12	0.01	110.00	1015.00	1235	20220913	-16.03	899	20221012	15.35	1230	-15.69	20230208	905	14.59	20230726	1235	-16.03	20220913	899	15.35	20221012	0.17	N	131090	100	44 억		1330768	N	N	0	N	00	N
74	20230818	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1040	-8	5	-0.76	62366824	60799	51.42	1048	1048	1005	1362	734	1048	1025.67	3.03	0	-1318	1085	1066	1029	1010	973	1076	1020	44	314	100	730	1	1	44000000	458	9.45	1.02	12	0.14	110.00	1015.00	1235	20220913	-15.79	899	20221012	15.68	1230	-15.45	20230208	905	14.92	20230726	1235	-15.79	20220913	899	15.68	20221012	0.17	N	131090	100	44 억		1332085	N	N	0	N	00	N
75	20230818	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1037	-11	5	-1.05	56145379	54791	46.33	1048	1048	1005	1362	734	1048	1024.72	3.03	0	-1364	1085	1066	1029	1010	973	1076	1020	44	314	100	730	1	1	44000000	456	9.43	1.02	12	0.12	110.00	1015.00	1235	20220913	-16.03	899	20221012	15.35	1230	-15.69	20230208	905	14.59	20230726	1235	-16.03	20220913	899	15.35	20221012	0.17	N	131090	100	44 억		1332085	N	N	0	N	00	N
76	20230818	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-26	5	-2.48	50768839	49534	41.89	1048	1048	1005	1362	734	1048	1024.93	3.03	0	-1350	1085	1066	1029	1010	973	1076	1020	44	314	100	730	1	1	44000000	450	9.29	1.01	12	0.11	110.00	1015.00	1235	20220913	-17.25	899	20221012	13.68	1230	-16.91	20230208	905	12.93	20230726	1235	-17.25	20220913	899	13.68	20221012	0.17	N	131090	100	44 억		1332085	N	N	0	N	00	N
77	20230818	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	-23	5	-2.19	43425584	42416	35.87	1048	1048	1005	1362	734	1048	1023.80	3.03	0	-1260	1085	1066	1029	1010	973	1076	1020	44	314	100	730	1	1	44000000	451	9.32	1.01	12	0.10	110.00	1015.00	1235	20220913	-17.00	899	20221012	14.02	1230	-16.67	20230208	905	13.26	20230726	1235	-17.00	20220913	899	14.02	20221012	0.17	N	131090	100	44 억		1332085	N	N	0	N	00	N
78	20230818	120801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-33	5	-3.15	31250940	30480	25.78	1048	1048	1005	1362	734	1048	1025.29	3.03	0	-1184	1085	1066	1029	1010	973	1076	1020	44	314	100	730	1	1	44000000	447	9.23	1.00	12	0.07	110.00	1015.00	1235	20220913	-17.81	899	20221012	12.90	1230	-17.48	20230208	905	12.15	20230726	1235	-17.81	20220913	899	12.90	20221012	0.17	N	131090	100	44 억		1332085	N	N	0	N	00	N
79	20230818	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-28	5	-2.67	20022134	19463	16.46	1048	1048	1005	1362	734	1048	1028.73	3.03	0	1007	1085	1066	1029	1010	973	1076	1020	44	314	100	730	1	1	44000000	449	9.27	1.00	12	0.04	110.00	1015.00	1235	20220913	-17.41	899	20221012	13.46	1230	-17.07	20230208	905	12.71	20230726	1235	-17.41	20220913	899	13.46	20221012	0.17	N	131090	100	44 억		1332085	N	N	0	N	00	N
80	20230818	100755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	-24	5	-2.29	10148667	9806	8.29	1048	1048	1005	1362	734	1048	1034.94	3.03	0	797	1085	1066	1029	1010	973	1076	1020	44	314	100	730	1	1	44000000	451	9.31	1.01	12	0.02	110.00	1015.00	1235	20220913	-17.09	899	20221012	13.90	1230	-16.75	20230208	905	13.15	20230726	1235	-17.09	20220913	899	13.90	20221012	0.17	N	131090	100	44 억		1332085	N	N	0	N	00	N
81	20230818	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1039	-9	5	-0.86	4512534	4316	3.65	1048	1048	1036	1362	734	1048	1045.54	3.03	0	-28	1085	1066	1029	1010	973	1076	1020	44	314	100	730	1	1	44000000	457	9.45	1.02	12	0.01	110.00	1015.00	1235	20220913	-15.87	899	20221012	15.57	1230	-15.53	20230208	905	14.81	20230726	1235	-15.87	20220913	899	15.57	20221012	0.17	N	131090	100	44 억		1332085	N	N	0	N	00	N
82	20230817	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	41	2	4.07	119961103	118238	151.18	1008	1048	992	1309	705	1007	1014.26	3.01	0	-5341	1043	1025	1013	995	983	1019	989	44	302	100	700	1	1	44000000	461	9.53	1.03	12	0.27	110.00	1015.00	1235	20220913	-15.14	899	20221012	16.57	1230	-14.80	20230208	905	15.80	20230726	1235	-15.14	20220913	899	16.57	20221012	0.17	N	131090	100	44 억		1323689	N	N	0	N	00	N
83	20230817	150801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	22	2	2.18	114288569	112764	144.18	1008	1030	992	1309	705	1007	1013.52	3.01	0	-5348	1043	1025	1013	995	983	1019	989	44	302	100	700	1	1	44000000	453	9.35	1.01	12	0.26	110.00	1015.00	1235	20220913	-16.68	899	20221012	14.46	1230	-16.34	20230208	905	13.70	20230726	1235	-16.68	20220913	899	14.46	20221012	0.17	N	131090	100	44 억		1323689	N	N	0	N	00	N
84	20230817	140754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	20	2	1.99	105914254	104610	133.76	1008	1030	992	1309	705	1007	1012.47	3.01	0	-3760	1043	1025	1013	995	983	1019	989	44	302	100	700	1	1	44000000	452	9.34	1.01	12	0.24	110.00	1015.00	1235	20220913	-16.84	899	20221012	14.24	1230	-16.50	20230208	905	13.48	20230726	1235	-16.84	20220913	899	14.24	20221012	0.17	N	131090	100	44 억		1323689	N	N	0	N	00	N
85	20230817	130752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	19	2	1.89	95552154	94519	120.86	1008	1030	992	1309	705	1007	1010.93	3.01	0	-1969	1043	1025	1013	995	983	1019	989	44	302	100	700	1	1	44000000	451	9.33	1.01	12	0.21	110.00	1015.00	1235	20220913	-16.92	899	20221012	14.13	1230	-16.59	20230208	905	13.37	20230726	1235	-16.92	20220913	899	14.13	20221012	0.17	N	131090	100	44 억		1323689	N	N	0	N	00	N
86	20230817	120755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	14	2	1.39	83259713	82493	105.48	1008	1030	992	1309	705	1007	1009.29	3.01	0	946	1043	1025	1013	995	983	1019	989	44	302	100	700	1	1	44000000	449	9.28	1.01	12	0.19	110.00	1015.00	1235	20220913	-17.33	899	20221012	13.57	1230	-16.99	20230208	905	12.82	20230726	1235	-17.33	20220913	899	13.57	20221012	0.17	N	131090	100	44 억		1323689	N	N	0	N	00	N
87	20230817	110754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	6	2	0.60	54734928	54447	69.62	1008	1016	992	1309	705	1007	1005.29	3.01	0	-4461	1043	1025	1013	995	983	1019	989	44	302	100	700	1	1	44000000	446	9.21	1.00	12	0.12	110.00	1015.00	1235	20220913	-17.98	899	20221012	12.68	1230	-17.64	20230208	905	11.93	20230726	1235	-17.98	20220913	899	12.68	20221012	0.17	N	131090	100	44 억		1323689	N	N	0	N	00	N
88	20230817	100749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	6	2	0.60	40486084	40318	51.55	1008	1013	993	1309	705	1007	1004.17	3.01	0	-3835	1043	1025	1013	995	983	1019	989	44	302	100	700	1	1	44000000	446	9.21	1.00	12	0.09	110.00	1015.00	1235	20220913	-17.98	899	20221012	12.68	1230	-17.64	20230208	905	11.93	20230726	1235	-17.98	20220913	899	12.68	20221012	0.17	N	131090	100	44 억		1323689	N	N	0	N	00	N
89	20230817	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-1	5	-0.10	16139405	16010	20.47	1008	1013	1002	1309	705	1007	1008.08	3.01	0	-1997	1043	1025	1013	995	983	1019	989	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.04	110.00	1015.00	1235	20220913	-18.54	899	20221012	11.90	1230	-18.21	20230208	905	11.16	20230726	1235	-18.54	20220913	899	11.90	20221012	0.17	N	131090	100	44 억		1323689	N	N	0	N	00	N
90	20230816	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-31	5	-2.99	79133660	78193	168.93	1023	1031	1001	1349	727	1038	1012.03	3.00	0	1741	1059	1048	1039	1028	1019	1044	1024	44	311	100	720	1	1	44000000	443	9.15	0.99	12	0.18	110.00	1015.00	1235	20220913	-18.46	899	20221012	12.01	1230	-18.13	20230208	905	11.27	20230726	1235	-18.46	20220913	899	12.01	20221012	0.19	N	131090	100	44 억		1321948	N	N	0	N	00	N
91	20230816	150755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	-26	5	-2.50	75633335	74719	161.43	1023	1031	1001	1349	727	1038	1012.24	3.00	0	3838	1059	1048	1039	1028	1019	1044	1024	44	311	100	720	1	1	44000000	445	9.20	1.00	12	0.17	110.00	1015.00	1235	20220913	-18.06	899	20221012	12.57	1230	-17.72	20230208	905	11.82	20230726	1235	-18.06	20220913	899	12.57	20221012	0.19	N	131090	100	44 억		1321948	N	N	0	N	00	N
92	20230816	140753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-28	5	-2.70	71301126	70433	152.17	1023	1031	1001	1349	727	1038	1012.33	3.00	0	4165	1059	1048	1039	1028	1019	1044	1024	44	311	100	720	1	1	44000000	444	9.18	1.00	12	0.16	110.00	1015.00	1235	20220913	-18.22	899	20221012	12.35	1230	-17.89	20230208	905	11.60	20230726	1235	-18.22	20220913	899	12.35	20221012	0.19	N	131090	100	44 억		1321948	N	N	0	N	00	N
93	20230816	130751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-28	5	-2.70	64035815	63248	136.64	1023	1031	1001	1349	727	1038	1012.46	3.00	0	4049	1059	1048	1039	1028	1019	1044	1024	44	311	100	720	1	1	44000000	444	9.18	1.00	12	0.14	110.00	1015.00	1235	20220913	-18.22	899	20221012	12.35	1230	-17.89	20230208	905	11.60	20230726	1235	-18.22	20220913	899	12.35	20221012	0.19	N	131090	100	44 억		1321948	N	N	0	N	00	N
94	20230816	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1004	-34	5	-3.28	58290498	57552	124.34	1023	1031	1001	1349	727	1038	1012.83	3.00	0	3681	1059	1048	1039	1028	1019	1044	1024	44	311	100	720	1	1	44000000	442	9.13	0.99	12	0.13	110.00	1015.00	1235	20220913	-18.70	899	20221012	11.68	1230	-18.37	20230208	905	10.94	20230726	1235	-18.70	20220913	899	11.68	20221012	0.19	N	131090	100	44 억		1321948	N	N	0	N	00	N
95	20230816	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	-29	5	-2.79	41434155	40762	88.06	1023	1031	1005	1349	727	1038	1016.49	3.00	0	2841	1059	1048	1039	1028	1019	1044	1024	44	311	100	720	1	1	44000000	444	9.17	0.99	12	0.09	110.00	1015.00	1235	20220913	-18.30	899	20221012	12.24	1230	-17.97	20230208	905	11.49	20230726	1235	-18.30	20220913	899	12.24	20221012	0.19	N	131090	100	44 억		1321948	N	N	0	N	00	N
96	20230816	100755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-18	5	-1.73	16864975	16493	35.63	1023	1031	1018	1349	727	1038	1022.55	3.00	0	-1599	1059	1048	1039	1028	1019	1044	1024	44	311	100	720	1	1	44000000	449	9.27	1.00	12	0.04	110.00	1015.00	1235	20220913	-17.41	899	20221012	13.46	1230	-17.07	20230208	905	12.71	20230726	1235	-17.41	20220913	899	13.46	20221012	0.19	N	131090	100	44 억		1321948	N	N	0	N	00	N
97	20230816	090752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	-14	5	-1.35	8357512	8162	17.63	1023	1031	1023	1349	727	1038	1023.95	3.00	0	-35	1059	1048	1039	1028	1019	1044	1024	44	311	100	720	1	1	44000000	451	9.31	1.01	12	0.02	110.00	1015.00	1235	20220913	-17.09	899	20221012	13.90	1230	-16.75	20230208	905	13.15	20230726	1235	-17.09	20220913	899	13.90	20221012	0.19	N	131090	100	44 억		1321948	N	N	0	N	00	N
98	20230814	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1038	-4	5	-0.38	48011001	46286	86.83	1042	1050	1030	1354	730	1042	1037.27	3.01	0	-1067	1079	1060	1050	1031	1021	1055	1026	44	312	100	720	1	1	44000000	457	9.44	1.02	12	0.11	110.00	1015.00	1235	20220913	-15.95	899	20221012	15.46	1230	-15.61	20230208	905	14.70	20230726	1235	-15.95	20220913	899	15.46	20221012	0.19	N	131090	100	44 억		1322765	N	N	0	N	00	N
99	20230814	150742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1040	-2	5	-0.19	45568763	43935	82.42	1042	1050	1030	1354	730	1042	1037.19	3.01	0	-1214	1079	1060	1050	1031	1021	1055	1026	44	312	100	720	1	1	44000000	458	9.45	1.02	12	0.10	110.00	1015.00	1235	20220913	-15.79	899	20221012	15.68	1230	-15.45	20230208	905	14.92	20230726	1235	-15.79	20220913	899	15.68	20221012	0.19	N	131090	100	44 억		1322765	N	N	0	N	00	N
100	20230814	140744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1032	-10	5	-0.96	27864175	26814	50.30	1042	1050	1030	1354	730	1042	1039.17	3.01	0	-1405	1079	1060	1050	1031	1021	1055	1026	44	312	100	720	1	1	44000000	454	9.38	1.02	12	0.06	110.00	1015.00	1235	20220913	-16.44	899	20221012	14.79	1230	-16.10	20230208	905	14.03	20230726	1235	-16.44	20220913	899	14.79	20221012	0.19	N	131090	100	44 억		1322765	N	N	0	N	00	N
101	20230814	130737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1034	-8	5	-0.77	25435996	24458	45.88	1042	1050	1031	1354	730	1042	1039.99	3.01	0	-2033	1079	1060	1050	1031	1021	1055	1026	44	312	100	720	1	1	44000000	455	9.40	1.02	12	0.06	110.00	1015.00	1235	20220913	-16.28	899	20221012	15.02	1230	-15.93	20230208	905	14.25	20230726	1235	-16.28	20220913	899	15.02	20221012	0.19	N	131090	100	44 억		1322765	N	N	0	N	00	N
102	20230814	120742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1034	-8	5	-0.77	23144587	22239	41.72	1042	1050	1033	1354	730	1042	1040.72	3.01	0	-2680	1079	1060	1050	1031	1021	1055	1026	44	312	100	720	1	1	44000000	455	9.40	1.02	12	0.05	110.00	1015.00	1235	20220913	-16.28	899	20221012	15.02	1230	-15.93	20230208	905	14.25	20230726	1235	-16.28	20220913	899	15.02	20221012	0.19	N	131090	100	44 억		1322765	N	N	0	N	00	N
103	20230814	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1040	-2	5	-0.19	16083617	15431	28.95	1042	1050	1038	1354	730	1042	1042.29	3.01	0	-2757	1079	1060	1050	1031	1021	1055	1026	44	312	100	720	1	1	44000000	458	9.45	1.02	12	0.04	110.00	1015.00	1235	20220913	-15.79	899	20221012	15.68	1230	-15.45	20230208	905	14.92	20230726	1235	-15.79	20220913	899	15.68	20221012	0.19	N	131090	100	44 억		1322765	N	N	0	N	00	N
104	20230814	100739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1039	-3	5	-0.29	12981811	12450	23.36	1042	1050	1038	1354	730	1042	1042.72	3.01	0	-2757	1079	1060	1050	1031	1021	1055	1026	44	312	100	720	1	1	44000000	457	9.45	1.02	12	0.03	110.00	1015.00	1235	20220913	-15.87	899	20221012	15.57	1230	-15.53	20230208	905	14.81	20230726	1235	-15.87	20220913	899	15.57	20221012	0.19	N	131090	100	44 억		1322765	N	N	0	N	00	N
105	20230814	090737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1043	1	2	0.10	4458635	4273	8.02	1042	1050	1042	1354	730	1042	1043.44	3.01	0	21	1079	1060	1050	1031	1021	1055	1026	44	312	100	720	1	1	44000000	459	9.48	1.03	12	0.01	110.00	1015.00	1235	20220913	-15.55	899	20221012	16.02	1230	-15.20	20230208	905	15.25	20230726	1235	-15.55	20220913	899	16.02	20221012	0.19	N	131090	100	44 억		1322765	N	N	0	N	00	N
106	20230811	160738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	-27	5	-2.53	56137245	53301	63.61	1069	1069	1040	1389	749	1069	1054.17	3.00	0	2111	1087	1078	1070	1061	1053	1074	1057	44	320	100	740	1	1	44000000	458	9.47	1.03	12	0.12	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	905	15.14	20230726	1235	-15.63	20220913	899	15.91	20221012	0.22	N	131090	100	44 억		1322027	N	N	0	N	00	N
107	20230811	150734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1046	-23	5	-2.15	40287233	38103	45.47	1069	1069	1044	1389	749	1069	1057.32	3.00	0	2570	1087	1078	1070	1061	1053	1074	1057	44	320	100	740	1	1	44000000	460	9.51	1.03	12	0.09	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	905	15.58	20230726	1235	-15.30	20220913	899	16.35	20221012	0.22	N	131090	100	44 억		1322027	N	N	0	N	00	N
108	20230811	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1060	-9	5	-0.84	19276710	18123	21.63	1069	1069	1058	1389	749	1069	1063.66	3.00	0	1595	1087	1078	1070	1061	1053	1074	1057	44	320	100	740	1	1	44000000	466	9.64	1.04	12	0.04	110.00	1015.00	1235	20220913	-14.17	899	20221012	17.91	1230	-13.82	20230208	905	17.13	20230726	1235	-14.17	20220913	899	17.91	20221012	0.22	N	131090	100	44 억		1322027	N	N	0	N	00	N
109	20230811	130732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1065	-4	5	-0.37	16733938	15724	18.76	1069	1069	1060	1389	749	1069	1064.23	3.00	0	1598	1087	1078	1070	1061	1053	1074	1057	44	320	100	740	1	1	44000000	469	9.68	1.05	12	0.04	110.00	1015.00	1235	20220913	-13.77	899	20221012	18.46	1230	-13.41	20230208	905	17.68	20230726	1235	-13.77	20220913	899	18.46	20221012	0.22	N	131090	100	44 억		1322027	N	N	0	N	00	N
110	20230811	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1065	-4	5	-0.37	15891925	14933	17.82	1069	1069	1060	1389	749	1069	1064.22	3.00	0	1613	1087	1078	1070	1061	1053	1074	1057	44	320	100	740	1	1	44000000	469	9.68	1.05	12	0.03	110.00	1015.00	1235	20220913	-13.77	899	20221012	18.46	1230	-13.41	20230208	905	17.68	20230726	1235	-13.77	20220913	899	18.46	20221012	0.22	N	131090	100	44 억		1322027	N	N	0	N	00	N
111	20230811	110725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1066	-3	5	-0.28	14787110	13894	16.58	1069	1069	1062	1389	749	1069	1064.28	3.00	0	1188	1087	1078	1070	1061	1053	1074	1057	44	320	100	740	1	1	44000000	469	9.69	1.05	12	0.03	110.00	1015.00	1235	20220913	-13.68	899	20221012	18.58	1230	-13.33	20230208	905	17.79	20230726	1235	-13.68	20220913	899	18.58	20221012	0.22	N	131090	100	44 억		1322027	N	N	0	N	00	N
112	20230811	100724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1067	-2	5	-0.19	9625397	9040	10.79	1069	1069	1062	1389	749	1069	1064.76	3.00	0	846	1087	1078	1070	1061	1053	1074	1057	44	320	100	740	1	1	44000000	469	9.70	1.05	12	0.02	110.00	1015.00	1235	20220913	-13.60	899	20221012	18.69	1230	-13.25	20230208	905	17.90	20230726	1235	-13.60	20220913	899	18.69	20221012	0.22	N	131090	100	44 억		1322027	N	N	0	N	00	N
113	20230811	090732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1069	0	3	0.00	799612	748	0.89	1069	1069	1069	1389	749	1069	1069.00	3.00	0	0	1087	1078	1070	1061	1053	1074	1057	44	320	100	740	1	1	44000000	470	9.72	1.05	12	0.00	110.00	1015.00	1235	20220913	-13.44	899	20221012	18.91	1230	-13.09	20230208	905	18.12	20230726	1235	-13.44	20220913	899	18.91	20221012	0.22	N	131090	100	44 억		1322027	N	N	0	N	00	N
114	20230810	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1069	-11	5	-1.02	89471902	83643	45.46	1079	1079	1062	1404	756	1080	1069.78	3.01	0	-1881	1090	1085	1075	1070	1060	1087	1072	44	324	100	750	1	1	44000000	470	9.72	1.05	12	0.19	110.00	1015.00	1235	20220913	-13.44	899	20221012	18.91	1230	-13.09	20230208	905	18.12	20230726	1235	-13.44	20220913	899	18.91	20221012	0.21	N	131090	100	44 억		1323908	N	N	0	N	00	N
115	20230810	150722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1068	-12	5	-1.11	75917552	70956	38.57	1079	1079	1062	1404	756	1080	1069.92	3.01	0	-1836	1090	1085	1075	1070	1060	1087	1072	44	324	100	750	1	1	44000000	470	9.71	1.05	12	0.16	110.00	1015.00	1235	20220913	-13.52	899	20221012	18.80	1230	-13.17	20230208	905	18.01	20230726	1235	-13.52	20220913	899	18.80	20221012	0.21	N	131090	100	44 억		1323908	N	N	0	N	00	N
116	20230810	140722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1071	-9	5	-0.83	66642144	62261	33.84	1079	1079	1063	1404	756	1080	1070.37	3.01	0	-1396	1090	1085	1075	1070	1060	1087	1072	44	324	100	750	1	1	44000000	471	9.74	1.06	12	0.14	110.00	1015.00	1235	20220913	-13.28	899	20221012	19.13	1230	-12.93	20230208	905	18.34	20230726	1235	-13.28	20220913	899	19.13	20221012	0.21	N	131090	100	44 억		1323908	N	N	0	N	00	N
117	20230810	130716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1073	-7	5	-0.65	57414904	53601	29.13	1079	1079	1065	1404	756	1080	1071.15	3.01	0	-1396	1090	1085	1075	1070	1060	1087	1072	44	324	100	750	1	1	44000000	472	9.75	1.06	12	0.12	110.00	1015.00	1235	20220913	-13.12	899	20221012	19.35	1230	-12.76	20230208	905	18.56	20230726	1235	-13.12	20220913	899	19.35	20221012	0.21	N	131090	100	44 억		1323908	N	N	0	N	00	N
118	20230810	120729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1072	-8	5	-0.74	52128355	48663	26.45	1079	1079	1065	1404	756	1080	1071.21	3.01	0	-555	1090	1085	1075	1070	1060	1087	1072	44	324	100	750	1	1	44000000	472	9.75	1.06	12	0.11	110.00	1015.00	1235	20220913	-13.20	899	20221012	19.24	1230	-12.85	20230208	905	18.45	20230726	1235	-13.20	20220913	899	19.24	20221012	0.21	N	131090	100	44 억		1323908	N	N	0	N	00	N
119	20230810	110729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1070	-10	5	-0.93	43057426	40150	21.82	1079	1079	1068	1404	756	1080	1072.41	3.01	0	-792	1090	1085	1075	1070	1060	1087	1072	44	324	100	750	1	1	44000000	471	9.73	1.05	12	0.09	110.00	1015.00	1235	20220913	-13.36	899	20221012	19.02	1230	-13.01	20230208	905	18.23	20230726	1235	-13.36	20220913	899	19.02	20221012	0.21	N	131090	100	44 억		1323908	N	N	0	N	00	N
120	20230810	100725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1072	-8	5	-0.74	30839299	28734	15.62	1079	1079	1070	1404	756	1080	1073.27	3.01	0	-740	1090	1085	1075	1070	1060	1087	1072	44	324	100	750	1	1	44000000	472	9.75	1.06	12	0.07	110.00	1015.00	1235	20220913	-13.20	899	20221012	19.24	1230	-12.85	20230208	905	18.45	20230726	1235	-13.20	20220913	899	19.24	20221012	0.21	N	131090	100	44 억		1323908	N	N	0	N	00	N
121	20230810	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1078	-2	5	-0.19	8986905	8355	4.54	1079	1079	1073	1404	756	1080	1075.63	3.01	0	-711	1090	1085	1075	1070	1060	1087	1072	44	324	100	750	1	1	44000000	474	9.80	1.06	12	0.02	110.00	1015.00	1235	20220913	-12.71	899	20221012	19.91	1230	-12.36	20230208	905	19.12	20230726	1235	-12.71	20220913	899	19.91	20221012	0.21	N	131090	100	44 억		1323908	N	N	0	N	00	N
122	20230809	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1080	7	2	0.65	195389791	181872	80.21	1066	1080	1065	1394	752	1073	1074.32	3.02	0	-2954	1090	1081	1074	1065	1058	1086	1070	44	321	100	750	1	1	44000000	475	9.82	1.06	12	0.41	110.00	1015.00	1235	20220913	-12.55	899	20221012	20.13	1230	-12.20	20230208	905	19.34	20230726	1235	-12.55	20220913	899	20.13	20221012	0.21	N	131090	100	44 억		1326778	N	N	0	N	00	N
123	20230809	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1075	2	2	0.19	190198806	177060	78.09	1066	1080	1065	1394	752	1073	1074.21	3.02	0	-3131	1090	1081	1074	1065	1058	1086	1070	44	321	100	750	1	1	44000000	473	9.77	1.06	12	0.40	110.00	1015.00	1235	20220913	-12.96	899	20221012	19.58	1230	-12.60	20230208	905	18.78	20230726	1235	-12.96	20220913	899	19.58	20221012	0.21	N	131090	100	44 억		1326778	N	N	0	N	00	N
124	20230809	140714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1078	5	2	0.47	163964716	152701	67.35	1066	1079	1065	1394	752	1073	1073.76	3.02	0	-3698	1090	1081	1074	1065	1058	1086	1070	44	321	100	750	1	1	44000000	474	9.80	1.06	12	0.35	110.00	1015.00	1235	20220913	-12.71	899	20221012	19.91	1230	-12.36	20230208	905	19.12	20230726	1235	-12.71	20220913	899	19.91	20221012	0.21	N	131090	100	44 억		1326778	N	N	0	N	00	N
125	20230809	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1077	4	2	0.37	116854474	108974	48.06	1066	1079	1065	1394	752	1073	1072.32	3.02	0	-2925	1090	1081	1074	1065	1058	1086	1070	44	321	100	750	1	1	44000000	474	9.79	1.06	12	0.25	110.00	1015.00	1235	20220913	-12.79	899	20221012	19.80	1230	-12.44	20230208	905	19.01	20230726	1235	-12.79	20220913	899	19.80	20221012	0.21	N	131090	100	44 억		1326778	N	N	0	N	00	N
126	20230809	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1073	0	3	0.00	54850047	51284	22.62	1066	1073	1065	1394	752	1073	1069.54	3.02	0	-4407	1090	1081	1074	1065	1058	1086	1070	44	321	100	750	1	1	44000000	472	9.75	1.06	12	0.12	110.00	1015.00	1235	20220913	-13.12	899	20221012	19.35	1230	-12.76	20230208	905	18.56	20230726	1235	-13.12	20220913	899	19.35	20221012	0.21	N	131090	100	44 억		1326778	N	N	0	N	00	N
127	20230809	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1069	-4	5	-0.37	36723391	34373	15.16	1066	1073	1065	1394	752	1073	1068.38	3.02	0	-4324	1090	1081	1074	1065	1058	1086	1070	44	321	100	750	1	1	44000000	470	9.72	1.05	12	0.08	110.00	1015.00	1235	20220913	-13.44	899	20221012	18.91	1230	-13.09	20230208	905	18.12	20230726	1235	-13.44	20220913	899	18.91	20221012	0.21	N	131090	100	44 억		1326778	N	N	0	N	00	N
128	20230809	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1070	-3	5	-0.28	28534623	26711	11.78	1066	1073	1065	1394	752	1073	1068.27	3.02	0	-3562	1090	1081	1074	1065	1058	1086	1070	44	321	100	750	1	1	44000000	471	9.73	1.05	12	0.06	110.00	1015.00	1235	20220913	-13.36	899	20221012	19.02	1230	-13.01	20230208	905	18.23	20230726	1235	-13.36	20220913	899	19.02	20221012	0.21	N	131090	100	44 억		1326778	N	N	0	N	00	N
129	20230809	090716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1067	-6	5	-0.56	7071758	6596	2.91	1066	1073	1066	1394	752	1073	1072.13	3.02	0	-218	1090	1081	1074	1065	1058	1086	1070	44	321	100	750	1	1	44000000	469	9.70	1.05	12	0.01	110.00	1015.00	1235	20220913	-13.60	899	20221012	18.69	1230	-13.25	20230208	905	17.90	20230726	1235	-13.60	20220913	899	18.69	20221012	0.21	N	131090	100	44 억		1326778	N	N	0	N	00	N
130	20230808	160730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1073	1	2	0.09	237270700	220671	131.13	1072	1083	1067	1393	751	1072	1075.23	3.02	0	-3187	1082	1076	1067	1061	1052	1080	1065	44	321	100	750	1	1	44000000	472	9.75	1.06	12	0.50	110.00	1015.00	1235	20220913	-13.12	899	20221012	19.35	1230	-12.76	20230208	905	18.56	20230726	1235	-13.12	20220913	899	19.35	20221012	0.21	N	131090	100	44 억		1328513	N	N	0	N	00	N
131	20230808	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1068	-4	5	-0.37	231813296	215584	128.10	1072	1083	1067	1393	751	1072	1075.28	3.02	0	-3065	1082	1076	1067	1061	1052	1080	1065	44	321	100	750	1	1	44000000	470	9.71	1.05	12	0.49	110.00	1015.00	1235	20220913	-13.52	899	20221012	18.80	1230	-13.17	20230208	905	18.01	20230726	1235	-13.52	20220913	899	18.80	20221012	0.21	N	131090	100	44 억		1328513	N	N	0	N	00	N
132	20230808	140718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1075	3	2	0.28	211969296	197063	117.10	1072	1083	1067	1393	751	1072	1075.64	3.02	0	-70	1082	1076	1067	1061	1052	1080	1065	44	321	100	750	1	1	44000000	473	9.77	1.06	12	0.45	110.00	1015.00	1235	20220913	-12.96	899	20221012	19.58	1230	-12.60	20230208	905	18.78	20230726	1235	-12.96	20220913	899	19.58	20221012	0.21	N	131090	100	44 억		1328513	N	N	0	N	00	N
133	20230808	130710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1074	2	2	0.19	169276485	157400	93.53	1072	1083	1067	1393	751	1072	1075.45	3.02	0	5725	1082	1076	1067	1061	1052	1080	1065	44	321	100	750	1	1	44000000	473	9.76	1.06	12	0.36	110.00	1015.00	1235	20220913	-13.04	899	20221012	19.47	1230	-12.68	20230208	905	18.67	20230726	1235	-13.04	20220913	899	19.47	20221012	0.21	N	131090	100	44 억		1328513	N	N	0	N	00	N
134	20230808	120716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1077	5	2	0.47	144362795	134236	79.76	1072	1083	1067	1393	751	1072	1075.44	3.02	0	8394	1082	1076	1067	1061	1052	1080	1065	44	321	100	750	1	1	44000000	474	9.79	1.06	12	0.31	110.00	1015.00	1235	20220913	-12.79	899	20221012	19.80	1230	-12.44	20230208	905	19.01	20230726	1235	-12.79	20220913	899	19.80	20221012	0.21	N	131090	100	44 억		1328513	N	N	0	N	00	N
135	20230808	110706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1078	6	2	0.56	114361547	106361	63.20	1072	1083	1067	1393	751	1072	1075.22	3.02	0	12627	1082	1076	1067	1061	1052	1080	1065	44	321	100	750	1	1	44000000	474	9.80	1.06	12	0.24	110.00	1015.00	1235	20220913	-12.71	899	20221012	19.91	1230	-12.36	20230208	905	19.12	20230726	1235	-12.71	20220913	899	19.91	20221012	0.21	N	131090	100	44 억		1328513	N	N	0	N	00	N
136	20230808	100719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1080	8	2	0.75	75867855	70651	41.98	1072	1083	1067	1393	751	1072	1073.84	3.02	0	11666	1082	1076	1067	1061	1052	1080	1065	44	321	100	750	1	1	44000000	475	9.82	1.06	12	0.16	110.00	1015.00	1235	20220913	-12.55	899	20221012	20.13	1230	-12.20	20230208	905	19.34	20230726	1235	-12.55	20220913	899	20.13	20221012	0.21	N	131090	100	44 억		1328513	N	N	0	N	00	N
137	20230808	090721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1081	9	2	0.84	16910659	15738	9.35	1072	1083	1071	1393	751	1072	1074.51	3.02	0	-1786	1082	1076	1067	1061	1052	1080	1065	44	321	100	750	1	1	44000000	476	9.83	1.07	12	0.04	110.00	1015.00	1235	20220913	-12.47	899	20221012	20.24	1230	-12.11	20230208	905	19.45	20230726	1235	-12.47	20220913	899	20.24	20221012	0.21	N	131090	100	44 억		1328513	N	N	0	N	00	N
138	20230807	160715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1072	7	2	0.66	179565123	168254	92.05	1065	1073	1058	1384	746	1065	1067.23	2.98	0	10168	1078	1071	1063	1056	1048	1075	1060	44	319	100	740	1	1	44000000	472	9.75	1.06	12	0.38	110.00	1015.00	1235	20220913	-13.20	899	20221012	19.24	1230	-12.85	20230208	905	18.45	20230726	1235	-13.20	20220913	899	19.24	20221012	0.20	N	131090	100	44 억		1311344	N	N	0	N	00	N
139	20230807	150715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1069	4	2	0.38	177870055	166671	91.18	1065	1073	1058	1384	746	1065	1067.19	2.98	0	9661	1078	1071	1063	1056	1048	1075	1060	44	319	100	740	1	1	44000000	470	9.72	1.05	12	0.38	110.00	1015.00	1235	20220913	-13.44	899	20221012	18.91	1230	-13.09	20230208	905	18.12	20230726	1235	-13.44	20220913	899	18.91	20221012	0.20	N	131090	100	44 억		1311344	N	N	0	N	00	N
140	20230807	140716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1071	6	2	0.56	160432359	150396	82.28	1065	1072	1058	1384	746	1065	1066.73	2.98	0	7486	1078	1071	1063	1056	1048	1075	1060	44	319	100	740	1	1	44000000	471	9.74	1.06	12	0.34	110.00	1015.00	1235	20220913	-13.28	899	20221012	19.13	1230	-12.93	20230208	905	18.34	20230726	1235	-13.28	20220913	899	19.13	20221012	0.20	N	131090	100	44 억		1311344	N	N	0	N	00	N
141	20230807	130711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1068	3	2	0.28	123842871	116183	63.56	1065	1070	1058	1384	746	1065	1065.93	2.98	0	8244	1078	1071	1063	1056	1048	1075	1060	44	319	100	740	1	1	44000000	470	9.71	1.05	12	0.26	110.00	1015.00	1235	20220913	-13.52	899	20221012	18.80	1230	-13.17	20230208	905	18.01	20230726	1235	-13.52	20220913	899	18.80	20221012	0.20	N	131090	100	44 억		1311344	N	N	0	N	00	N
142	20230807	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1068	3	2	0.28	101313423	95094	52.02	1065	1070	1058	1384	746	1065	1065.40	2.98	0	7414	1078	1071	1063	1056	1048	1075	1060	44	319	100	740	1	1	44000000	470	9.71	1.05	12	0.22	110.00	1015.00	1235	20220913	-13.52	899	20221012	18.80	1230	-13.17	20230208	905	18.01	20230726	1235	-13.52	20220913	899	18.80	20221012	0.20	N	131090	100	44 억		1311344	N	N	0	N	00	N
143	20230807	110705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1069	4	2	0.38	75596590	71033	38.86	1065	1070	1058	1384	746	1065	1064.25	2.98	0	5687	1078	1071	1063	1056	1048	1075	1060	44	319	100	740	1	1	44000000	470	9.72	1.05	12	0.16	110.00	1015.00	1235	20220913	-13.44	899	20221012	18.91	1230	-13.09	20230208	905	18.12	20230726	1235	-13.44	20220913	899	18.91	20221012	0.20	N	131090	100	44 억		1311344	N	N	0	N	00	N
144	20230807	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1064	-1	5	-0.09	46893984	44157	24.16	1065	1069	1058	1384	746	1065	1061.98	2.98	0	3310	1078	1071	1063	1056	1048	1075	1060	44	319	100	740	1	1	44000000	468	9.67	1.05	12	0.10	110.00	1015.00	1235	20220913	-13.85	899	20221012	18.35	1230	-13.50	20230208	905	17.57	20230726	1235	-13.85	20220913	899	18.35	20221012	0.20	N	131090	100	44 억		1311344	N	N	0	N	00	N
145	20230807	090710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1060	-5	5	-0.47	2038011	1919	1.05	1065	1065	1060	1384	746	1065	1062.02	2.98	0	-1362	1078	1071	1063	1056	1048	1075	1060	44	319	100	740	1	1	44000000	466	9.64	1.04	12	0.00	110.00	1015.00	1235	20220913	-14.17	899	20221012	17.91	1230	-13.82	20230208	905	17.13	20230726	1235	-14.17	20220913	899	17.91	20221012	0.20	N	131090	100	44 억		1311344	N	N	0	N	00	N
146	20230804	160705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1065	5	2	0.47	194303515	182790	76.85	1055	1070	1055	1378	742	1060	1062.99	2.98	0	-2094	1086	1073	1060	1047	1034	1066	1040	44	318	100	740	1	1	44000000	469	9.68	1.05	12	0.42	110.00	1015.00	1235	20220913	-13.77	899	20221012	18.46	1230	-13.41	20230208	905	17.68	20230726	1235	-13.77	20220913	899	18.46	20221012	0.19	N	131090	100	44 억		1311794	N	N	0	N	00	N
147	20230804	150704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1064	4	2	0.38	186890091	175829	73.92	1055	1070	1055	1378	742	1060	1062.91	2.98	0	-2090	1086	1073	1060	1047	1034	1066	1040	44	318	100	740	1	1	44000000	468	9.67	1.05	12	0.40	110.00	1015.00	1235	20220913	-13.85	899	20221012	18.35	1230	-13.50	20230208	905	17.57	20230726	1235	-13.85	20220913	899	18.35	20221012	0.19	N	131090	100	44 억		1311794	N	N	0	N	00	N
148	20230804	140716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1063	3	2	0.28	173352279	163102	68.57	1055	1070	1055	1378	742	1060	1062.85	2.98	0	-5202	1086	1073	1060	1047	1034	1066	1040	44	318	100	740	1	1	44000000	468	9.66	1.05	12	0.37	110.00	1015.00	1235	20220913	-13.93	899	20221012	18.24	1230	-13.58	20230208	905	17.46	20230726	1235	-13.93	20220913	899	18.24	20221012	0.19	N	131090	100	44 억		1311794	N	N	0	N	00	N
149	20230804	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1058	-2	5	-0.19	147423413	138702	58.31	1055	1070	1055	1378	742	1060	1062.88	2.98	0	-4923	1086	1073	1060	1047	1034	1066	1040	44	318	100	740	1	1	44000000	466	9.62	1.04	12	0.32	110.00	1015.00	1235	20220913	-14.33	899	20221012	17.69	1230	-13.98	20230208	905	16.91	20230726	1235	-14.33	20220913	899	17.69	20221012	0.19	N	131090	100	44 억		1311794	N	N	0	N	00	N
150	20230804	120701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1063	3	2	0.28	114575968	107756	45.30	1055	1070	1055	1378	742	1060	1063.29	2.98	0	-2701	1086	1073	1060	1047	1034	1066	1040	44	318	100	740	1	1	44000000	468	9.66	1.05	12	0.24	110.00	1015.00	1235	20220913	-13.93	899	20221012	18.24	1230	-13.58	20230208	905	17.46	20230726	1235	-13.93	20220913	899	18.24	20221012	0.19	N	131090	100	44 억		1311794	N	N	0	N	00	N
151	20230804	110708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1065	5	2	0.47	90710742	85305	35.86	1055	1070	1055	1378	742	1060	1063.37	2.98	0	-1520	1086	1073	1060	1047	1034	1066	1040	44	318	100	740	1	1	44000000	469	9.68	1.05	12	0.19	110.00	1015.00	1235	20220913	-13.77	899	20221012	18.46	1230	-13.41	20230208	905	17.68	20230726	1235	-13.77	20220913	899	18.46	20221012	0.19	N	131090	100	44 억		1311794	N	N	0	N	00	N
152	20230804	100658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1067	7	2	0.66	51362779	48311	20.31	1055	1070	1055	1378	742	1060	1063.17	2.98	0	-1123	1086	1073	1060	1047	1034	1066	1040	44	318	100	740	1	1	44000000	469	9.70	1.05	12	0.11	110.00	1015.00	1235	20220913	-13.60	899	20221012	18.69	1230	-13.25	20230208	905	17.90	20230726	1235	-13.60	20220913	899	18.69	20221012	0.19	N	131090	100	44 억		1311794	N	N	0	N	00	N
153	20230804	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1065	5	2	0.47	15914949	15032	6.32	1055	1070	1055	1378	742	1060	1058.74	2.98	0	-117	1086	1073	1060	1047	1034	1066	1040	44	318	100	740	1	1	44000000	469	9.68	1.05	12	0.03	110.00	1015.00	1235	20220913	-13.77	899	20221012	18.46	1230	-13.41	20230208	905	17.68	20230726	1235	-13.77	20220913	899	18.46	20221012	0.19	N	131090	100	44 억		1311794	N	N	0	N	00	N
154	20230803	160659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1060	-3	5	-0.28	251958043	237624	67.34	1063	1073	1047	1381	745	1063	1060.32	2.98	0	-2449	1097	1079	1063	1045	1029	1089	1055	44	318	100	740	1	1	44000000	466	9.64	1.04	12	0.54	110.00	1015.00	1235	20220913	-14.17	899	20221012	17.91	1230	-13.82	20230208	905	17.13	20230726	1235	-14.17	20220913	899	17.91	20221012	0.17	N	131090	100	44 억		1312204	N	N	0	N	00	N
155	20230803	150704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1063	0	3	0.00	239525357	225874	64.01	1063	1073	1047	1381	745	1063	1060.44	2.98	0	-1776	1097	1079	1063	1045	1029	1089	1055	44	318	100	740	1	1	44000000	468	9.66	1.05	12	0.51	110.00	1015.00	1235	20220913	-13.93	899	20221012	18.24	1230	-13.58	20230208	905	17.46	20230726	1235	-13.93	20220913	899	18.24	20221012	0.17	N	131090	100	44 억		1312204	N	N	0	N	00	N
156	20230803	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1063	0	3	0.00	194844586	183652	52.04	1063	1073	1047	1381	745	1063	1060.94	2.98	0	-4625	1097	1079	1063	1045	1029	1089	1055	44	318	100	740	1	1	44000000	468	9.66	1.05	12	0.42	110.00	1015.00	1235	20220913	-13.93	899	20221012	18.24	1230	-13.58	20230208	905	17.46	20230726	1235	-13.93	20220913	899	18.24	20221012	0.17	N	131090	100	44 억		1312204	N	N	0	N	00	N
157	20230803	130701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1067	4	2	0.38	159971436	150937	42.77	1063	1073	1047	1381	745	1063	1059.86	2.98	0	-5733	1097	1079	1063	1045	1029	1089	1055	44	318	100	740	1	1	44000000	469	9.70	1.05	12	0.34	110.00	1015.00	1235	20220913	-13.60	899	20221012	18.69	1230	-13.25	20230208	905	17.90	20230726	1235	-13.60	20220913	899	18.69	20221012	0.17	N	131090	100	44 억		1312204	N	N	0	N	00	N
158	20230803	120704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1063	0	3	0.00	133799513	126392	35.82	1063	1069	1047	1381	745	1063	1058.61	2.98	0	-7043	1097	1079	1063	1045	1029	1089	1055	44	318	100	740	1	1	44000000	468	9.66	1.05	12	0.29	110.00	1015.00	1235	20220913	-13.93	899	20221012	18.24	1230	-13.58	20230208	905	17.46	20230726	1235	-13.93	20220913	899	18.24	20221012	0.17	N	131090	100	44 억		1312204	N	N	0	N	00	N
159	20230803	110655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1062	-1	5	-0.09	106990005	101157	28.67	1063	1069	1047	1381	745	1063	1057.66	2.98	0	-5794	1097	1079	1063	1045	1029	1089	1055	44	318	100	740	1	1	44000000	467	9.65	1.05	12	0.23	110.00	1015.00	1235	20220913	-14.01	899	20221012	18.13	1230	-13.66	20230208	905	17.35	20230726	1235	-14.01	20220913	899	18.13	20221012	0.17	N	131090	100	44 억		1312204	N	N	0	N	00	N
160	20230803	100654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1062	-1	5	-0.09	81179160	76834	21.77	1063	1069	1047	1381	745	1063	1056.55	2.98	0	-2988	1097	1079	1063	1045	1029	1089	1055	44	318	100	740	1	1	44000000	467	9.65	1.05	12	0.17	110.00	1015.00	1235	20220913	-14.01	899	20221012	18.13	1230	-13.66	20230208	905	17.35	20230726	1235	-14.01	20220913	899	18.13	20221012	0.17	N	131090	100	44 억		1312204	N	N	0	N	00	N
161	20230803	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1050	-13	5	-1.22	33277335	31421	8.90	1063	1068	1050	1381	745	1063	1059.08	2.98	0	-4185	1097	1079	1063	1045	1029	1089	1055	44	318	100	740	1	1	44000000	462	9.55	1.03	12	0.07	110.00	1015.00	1235	20220913	-14.98	899	20221012	16.80	1230	-14.63	20230208	905	16.02	20230726	1235	-14.98	20220913	899	16.80	20221012	0.17	N	131090	100	44 억		1312204	N	N	0	N	00	N
162	20230802	160658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1063	2	2	0.19	373715678	350892	126.74	1061	1081	1047	1379	743	1061	1065.05	2.99	0	-6435	1094	1077	1051	1034	1008	1086	1043	44	318	100	740	1	1	44000000	468	9.66	1.05	12	0.80	110.00	1015.00	1235	20220913	-13.93	899	20221012	18.24	1230	-13.58	20230208	905	17.46	20230726	1235	-13.93	20220913	899	18.24	20221012	0.17	N	131090	100	44 억		1316085	N	N	0	N	00	N
163	20230802	150707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1058	-3	5	-0.28	372255277	349516	126.24	1061	1081	1047	1379	743	1061	1065.06	2.99	0	-6229	1094	1077	1051	1034	1008	1086	1043	44	318	100	740	1	1	44000000	466	9.62	1.04	12	0.79	110.00	1015.00	1235	20220913	-14.33	899	20221012	17.69	1230	-13.98	20230208	905	16.91	20230726	1235	-14.33	20220913	899	17.69	20221012	0.17	N	131090	100	44 억		1316085	N	N	0	N	00	N
164	20230802	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1057	-4	5	-0.38	351461358	329851	119.14	1061	1081	1047	1379	743	1061	1065.52	2.99	0	-7198	1094	1077	1051	1034	1008	1086	1043	44	318	100	740	1	1	44000000	465	9.61	1.04	12	0.75	110.00	1015.00	1235	20220913	-14.41	899	20221012	17.58	1230	-14.07	20230208	905	16.80	20230726	1235	-14.41	20220913	899	17.58	20221012	0.17	N	131090	100	44 억		1316085	N	N	0	N	00	N
165	20230802	130657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1058	-3	5	-0.28	325238289	305041	110.18	1061	1081	1047	1379	743	1061	1066.21	2.99	0	-3591	1094	1077	1051	1034	1008	1086	1043	44	318	100	740	1	1	44000000	466	9.62	1.04	12	0.69	110.00	1015.00	1235	20220913	-14.33	899	20221012	17.69	1230	-13.98	20230208	905	16.91	20230726	1235	-14.33	20220913	899	17.69	20221012	0.17	N	131090	100	44 억		1316085	N	N	0	N	00	N
166	20230802	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1056	-5	5	-0.47	301105212	282203	101.93	1061	1081	1047	1379	743	1061	1066.98	2.99	0	-3094	1094	1077	1051	1034	1008	1086	1043	44	318	100	740	1	1	44000000	465	9.60	1.04	12	0.64	110.00	1015.00	1235	20220913	-14.49	899	20221012	17.46	1230	-14.15	20230208	905	16.69	20230726	1235	-14.49	20220913	899	17.46	20221012	0.17	N	131090	100	44 억		1316085	N	N	0	N	00	N
167	20230802	110651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1061	0	3	0.00	256105936	239581	86.53	1061	1081	1055	1379	743	1061	1068.97	2.99	0	429	1094	1077	1051	1034	1008	1086	1043	44	318	100	740	1	1	44000000	467	9.65	1.05	12	0.54	110.00	1015.00	1235	20220913	-14.09	899	20221012	18.02	1230	-13.74	20230208	905	17.24	20230726	1235	-14.09	20220913	899	18.02	20221012	0.17	N	131090	100	44 억		1316085	N	N	0	N	00	N
168	20230802	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1079	18	2	1.70	172186230	160895	58.11	1061	1081	1055	1379	743	1061	1070.18	2.99	0	2108	1094	1077	1051	1034	1008	1086	1043	44	318	100	740	1	1	44000000	475	9.81	1.06	12	0.37	110.00	1015.00	1235	20220913	-12.63	899	20221012	20.02	1230	-12.28	20230208	905	19.23	20230726	1235	-12.63	20220913	899	20.02	20221012	0.17	N	131090	100	44 억		1316085	N	N	0	N	00	N
169	20230802	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1070	9	2	0.85	38196892	35824	12.94	1061	1072	1056	1379	743	1061	1066.24	2.99	0	-730	1094	1077	1051	1034	1008	1086	1043	44	318	100	740	1	1	44000000	471	9.73	1.05	12	0.08	110.00	1015.00	1235	20220913	-13.36	899	20221012	19.02	1230	-13.01	20230208	905	18.23	20230726	1235	-13.36	20220913	899	19.02	20221012	0.17	N	131090	100	44 억		1316085	N	N	0	N	00	N
170	20230801	160654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1061	26	2	2.51	289556677	275865	142.26	1031	1068	1025	1345	725	1035	1049.63	2.98	0	4498	1049	1041	1028	1020	1007	1046	1025	44	310	100	720	1	1	44000000	467	9.65	1.05	12	0.63	110.00	1015.00	1235	20220913	-14.09	899	20221012	18.02	1230	-13.74	20230208	905	17.24	20230726	1235	-14.09	20220913	899	18.02	20221012	0.17	N	131090	100	44 억		1311091	N	N	0	N	00	N
171	20230801	150650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1061	26	2	2.51	283807465	270447	139.46	1031	1068	1025	1345	725	1035	1049.40	2.98	0	4592	1049	1041	1028	1020	1007	1046	1025	44	310	100	720	1	1	44000000	467	9.65	1.05	12	0.61	110.00	1015.00	1235	20220913	-14.09	899	20221012	18.02	1230	-13.74	20230208	905	17.24	20230726	1235	-14.09	20220913	899	18.02	20221012	0.17	N	131090	100	44 억		1311091	N	N	0	N	00	N
172	20230801	140703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	7	2	0.68	104851833	101327	52.25	1031	1049	1025	1345	725	1035	1034.79	2.98	0	-222	1049	1041	1028	1020	1007	1046	1025	44	310	100	720	1	1	44000000	458	9.47	1.03	12	0.23	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	905	15.14	20230726	1235	-15.63	20220913	899	15.91	20221012	0.17	N	131090	100	44 억		1311091	N	N	0	N	00	N
173	20230801	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1040	5	2	0.48	89646913	86701	44.71	1031	1049	1025	1345	725	1035	1033.98	2.98	0	-89	1049	1041	1028	1020	1007	1046	1025	44	310	100	720	1	1	44000000	458	9.45	1.02	12	0.20	110.00	1015.00	1235	20220913	-15.79	899	20221012	15.68	1230	-15.45	20230208	905	14.92	20230726	1235	-15.79	20220913	899	15.68	20221012	0.17	N	131090	100	44 억		1311091	N	N	0	N	00	N
174	20230801	120648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1038	3	2	0.29	78850308	76311	39.35	1031	1049	1025	1345	725	1035	1033.28	2.98	0	-811	1049	1041	1028	1020	1007	1046	1025	44	310	100	720	1	1	44000000	457	9.44	1.02	12	0.17	110.00	1015.00	1235	20220913	-15.95	899	20221012	15.46	1230	-15.61	20230208	905	14.70	20230726	1235	-15.95	20220913	899	15.46	20221012	0.17	N	131090	100	44 억		1311091	N	N	0	N	00	N
175	20230801	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1043	8	2	0.77	69077522	66899	34.50	1031	1049	1025	1345	725	1035	1032.56	2.98	0	-811	1049	1041	1028	1020	1007	1046	1025	44	310	100	720	1	1	44000000	459	9.48	1.03	12	0.15	110.00	1015.00	1235	20220913	-15.55	899	20221012	16.02	1230	-15.20	20230208	905	15.25	20230726	1235	-15.55	20220913	899	16.02	20221012	0.17	N	131090	100	44 억		1311091	N	N	0	N	00	N
176	20230801	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1038	3	2	0.29	48739510	47373	24.43	1031	1039	1025	1345	725	1035	1028.85	2.98	0	-853	1049	1041	1028	1020	1007	1046	1025	44	310	100	720	1	1	44000000	457	9.44	1.02	12	0.11	110.00	1015.00	1235	20220913	-15.95	899	20221012	15.46	1230	-15.61	20230208	905	14.70	20230726	1235	-15.95	20220913	899	15.46	20221012	0.17	N	131090	100	44 억		1311091	N	N	0	N	00	N
177	20230801	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	-10	5	-0.97	15582232	15150	7.81	1031	1035	1025	1345	725	1035	1028.53	2.98	0	264	1049	1041	1028	1020	1007	1046	1025	44	310	100	720	1	1	44000000	451	9.32	1.01	12	0.03	110.00	1015.00	1235	20220913	-17.00	899	20221012	14.02	1230	-16.67	20230208	905	13.26	20230726	1235	-17.00	20220913	899	14.02	20221012	0.17	N	131090	100	44 억		1311091	N	N	0	N	00	N