KissMeData/079970/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	160651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	906	-76	5	-7.74	2216765951	2412187	291.85	980	990	898	1276	688	982	918.99	3.09	0	-92936	1040	1010	995	965	950	1003	958	391	294	500	680	1	1	78137806	708	-3.91	1.31	12	3.09	-232.00	689.00	1330	20230615	-31.88	738	20230308	22.76	1330	-31.88	20230615	738	22.76	20230308	1330	-31.88	20230615	738	22.76	20230308	0.06	N	079970	500	390 억		2412973	N	N	0	N	00	N
3	20230831	150834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	908	-74	5	-7.54	2183090114	2375057	287.36	980	990	898	1276	688	982	919.17	3.09	0	-91089	1040	1010	995	965	950	1003	958	391	294	500	680	1	1	78137806	709	-3.91	1.32	12	3.04	-232.00	689.00	1330	20230615	-31.73	738	20230308	23.04	1330	-31.73	20230615	738	23.04	20230308	1330	-31.73	20230615	738	23.04	20230308	0.06	N	079970	500	390 억		2412973	N	N	0	N	00	N
4	20230831	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	914	-68	5	-6.92	2078465117	2259744	273.40	980	990	898	1276	688	982	919.78	3.09	0	-94944	1040	1010	995	965	950	1003	958	391	294	500	680	1	1	78137806	714	-3.94	1.33	12	2.89	-232.00	689.00	1330	20230615	-31.28	738	20230308	23.85	1330	-31.28	20230615	738	23.85	20230308	1330	-31.28	20230615	738	23.85	20230308	0.06	N	079970	500	390 억		2412973	N	N	0	N	00	N
5	20230831	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	920	-62	5	-6.31	1982324712	2154781	260.71	980	990	898	1276	688	982	919.97	3.09	0	-90835	1040	1010	995	965	950	1003	958	391	294	500	680	1	1	78137806	719	-3.97	1.34	12	2.76	-232.00	689.00	1330	20230615	-30.83	738	20230308	24.66	1330	-30.83	20230615	738	24.66	20230308	1330	-30.83	20230615	738	24.66	20230308	0.06	N	079970	500	390 억		2412973	N	N	0	N	00	N
6	20230831	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	925	-57	5	-5.80	1891677154	2056121	248.77	980	990	898	1276	688	982	920.02	3.09	0	-68025	1040	1010	995	965	950	1003	958	391	294	500	680	1	1	78137806	723	-3.99	1.34	12	2.63	-232.00	689.00	1330	20230615	-30.45	738	20230308	25.34	1330	-30.45	20230615	738	25.34	20230308	1330	-30.45	20230615	738	25.34	20230308	0.06	N	079970	500	390 억		2412973	N	N	0	N	00	N
7	20230831	111255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	915	-67	5	-6.82	1846271256	2006603	242.78	980	990	898	1276	688	982	920.10	3.09	0	-52276	1040	1010	995	965	950	1003	958	391	294	500	680	1	1	78137806	715	-3.94	1.33	12	2.57	-232.00	689.00	1330	20230615	-31.20	738	20230308	23.98	1330	-31.20	20230615	738	23.98	20230308	1330	-31.20	20230615	738	23.98	20230308	0.06	N	079970	500	390 억		2412973	N	N	0	N	00	N
8	20230831	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	922	-60	5	-6.11	1250151677	1351910	163.57	980	990	900	1276	688	982	924.73	3.09	0	22973	1040	1010	995	965	950	1003	958	391	294	500	680	1	1	78137806	720	-3.97	1.34	12	1.73	-232.00	689.00	1330	20230615	-30.68	738	20230308	24.93	1330	-30.68	20230615	738	24.93	20230308	1330	-30.68	20230615	738	24.93	20230308	0.06	N	079970	500	390 억		2412973	N	N	0	N	00	N
9	20230831	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	955	-27	5	-2.75	46898274	48328	5.85	980	990	954	1276	688	982	970.42	3.09	0	-3274	1040	1010	995	965	950	1003	958	391	294	500	680	1	1	78137806	746	-4.12	1.39	12	0.06	-232.00	689.00	1330	20230615	-28.20	738	20230308	29.40	1330	-28.20	20230615	738	29.40	20230308	1330	-28.20	20230615	738	29.40	20230308	0.06	N	079970	500	390 억		2412973	N	N	0	N	00	N
10	20230830	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	982	-18	5	-1.80	812516676	821857	33.35	1000	1025	980	1300	700	1000	988.64	3.20	0	-90834	1098	1049	994	945	890	1021	917	391	300	500	700	1	1	78137806	767	-4.23	1.43	12	1.05	-232.00	689.00	1330	20230615	-26.17	738	20230308	33.06	1330	-26.17	20230615	738	33.06	20230308	1330	-26.17	20230615	738	33.06	20230308	0.06	N	079970	500	390 억		2503807	N	N	0	N	00	N
11	20230830	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	984	-16	5	-1.60	771599034	780281	31.66	1000	1025	980	1300	700	1000	988.87	3.20	0	-88093	1098	1049	994	945	890	1021	917	391	300	500	700	1	1	78137806	769	-4.24	1.43	12	1.00	-232.00	689.00	1330	20230615	-26.02	738	20230308	33.33	1330	-26.02	20230615	738	33.33	20230308	1330	-26.02	20230615	738	33.33	20230308	0.06	N	079970	500	390 억		2503807	N	N	0	N	00	N
12	20230830	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	981	-19	5	-1.90	704238964	711717	28.88	1000	1025	981	1300	700	1000	989.49	3.20	0	-66524	1098	1049	994	945	890	1021	917	391	300	500	700	1	1	78137806	767	-4.23	1.42	12	0.91	-232.00	689.00	1330	20230615	-26.24	738	20230308	32.93	1330	-26.24	20230615	738	32.93	20230308	1330	-26.24	20230615	738	32.93	20230308	0.06	N	079970	500	390 억		2503807	N	N	0	N	00	N
13	20230830	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	985	-15	5	-1.50	635339613	641703	26.04	1000	1025	981	1300	700	1000	990.08	3.20	0	-65928	1098	1049	994	945	890	1021	917	391	300	500	700	1	1	78137806	770	-4.25	1.43	12	0.82	-232.00	689.00	1330	20230615	-25.94	738	20230308	33.47	1330	-25.94	20230615	738	33.47	20230308	1330	-25.94	20230615	738	33.47	20230308	0.06	N	079970	500	390 억		2503807	N	N	0	N	00	N
14	20230830	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	986	-14	5	-1.40	487414283	491230	19.93	1000	1025	985	1300	700	1000	992.23	3.20	0	-41365	1098	1049	994	945	890	1021	917	391	300	500	700	1	1	78137806	770	-4.25	1.43	12	0.63	-232.00	689.00	1330	20230615	-25.86	738	20230308	33.60	1330	-25.86	20230615	738	33.60	20230308	1330	-25.86	20230615	738	33.60	20230308	0.06	N	079970	500	390 억		2503807	N	N	0	N	00	N
15	20230830	111248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	992	-8	5	-0.80	445976293	449252	18.23	1000	1025	985	1300	700	1000	992.71	3.20	0	-33398	1098	1049	994	945	890	1021	917	391	300	500	700	1	1	78137806	775	-4.28	1.44	12	0.57	-232.00	689.00	1330	20230615	-25.41	738	20230308	34.42	1330	-25.41	20230615	738	34.42	20230308	1330	-25.41	20230615	738	34.42	20230308	0.06	N	079970	500	390 억		2503807	N	N	0	N	00	N
16	20230830	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	994	-6	5	-0.60	266347305	267705	10.86	1000	1025	985	1300	700	1000	994.93	3.20	0	-15965	1098	1049	994	945	890	1021	917	391	300	500	700	1	1	78137806	777	-4.28	1.44	12	0.34	-232.00	689.00	1330	20230615	-25.26	738	20230308	34.69	1330	-25.26	20230615	738	34.69	20230308	1330	-25.26	20230615	738	34.69	20230308	0.06	N	079970	500	390 억		2503807	N	N	0	N	00	N
17	20230830	090823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	12	2	1.20	19004843	19001	0.77	1000	1025	994	1300	700	1000	1000.20	3.20	0	-2622	1098	1049	994	945	890	1021	917	391	300	500	700	1	1	78137806	791	-4.36	1.47	12	0.02	-232.00	689.00	1330	20230615	-23.91	738	20230308	37.13	1330	-23.91	20230615	738	37.13	20230308	1330	-23.91	20230615	738	37.13	20230308	0.06	N	079970	500	390 억		2503807	N	N	0	N	00	N
18	20230829	160651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1000	-40	5	-3.85	2442613358	2464248	162.87	1043	1043	939	1352	728	1040	991.18	4.04	0	-656785	1096	1067	1044	1015	992	1082	1030	391	312	500	720	1	1	78137806	781	-4.31	1.45	12	3.15	-232.00	689.00	1330	20230615	-24.81	738	20230308	35.50	1330	-24.81	20230615	738	35.50	20230308	1330	-24.81	20230615	738	35.50	20230308	0.06	N	079970	500	390 억		3156005	N	N	0	N	00	N
19	20230829	150822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	999	-41	5	-3.94	2427671853	2449306	161.88	1043	1043	939	1352	728	1040	991.12	4.04	0	-656628	1096	1067	1044	1015	992	1082	1030	391	312	500	720	1	1	78137806	781	-4.31	1.45	12	3.13	-232.00	689.00	1330	20230615	-24.89	738	20230308	35.37	1330	-24.89	20230615	738	35.37	20230308	1330	-24.89	20230615	738	35.37	20230308	0.06	N	079970	500	390 억		3156005	N	N	0	N	00	N
20	20230829	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	996	-44	5	-4.23	2278605603	2300563	152.05	1043	1043	939	1352	728	1040	990.41	4.04	0	-632364	1096	1067	1044	1015	992	1082	1030	391	312	500	720	1	1	78137806	778	-4.29	1.45	12	2.94	-232.00	689.00	1330	20230615	-25.11	738	20230308	34.96	1330	-25.11	20230615	738	34.96	20230308	1330	-25.11	20230615	738	34.96	20230308	0.06	N	079970	500	390 억		3156005	N	N	0	N	00	N
21	20230829	130841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	997	-43	5	-4.13	2203998262	2225905	147.12	1043	1043	939	1352	728	1040	990.11	4.04	0	-638791	1096	1067	1044	1015	992	1082	1030	391	312	500	720	1	1	78137806	779	-4.30	1.45	12	2.85	-232.00	689.00	1330	20230615	-25.04	738	20230308	35.09	1330	-25.04	20230615	738	35.09	20230308	1330	-25.04	20230615	738	35.09	20230308	0.06	N	079970	500	390 억		3156005	N	N	0	N	00	N
22	20230829	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-30	5	-2.88	2099312738	2121485	140.22	1043	1043	939	1352	728	1040	989.50	4.04	0	-633842	1096	1067	1044	1015	992	1082	1030	391	312	500	720	1	1	78137806	789	-4.35	1.47	12	2.72	-232.00	689.00	1330	20230615	-24.06	738	20230308	36.86	1330	-24.06	20230615	738	36.86	20230308	1330	-24.06	20230615	738	36.86	20230308	0.06	N	079970	500	390 억		3156005	N	N	0	N	00	N
23	20230829	111456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	990	-50	5	-4.81	1949134890	1972042	130.34	1043	1043	939	1352	728	1040	988.33	4.04	0	-615417	1096	1067	1044	1015	992	1082	1030	391	312	500	720	1	1	78137806	774	-4.27	1.44	12	2.52	-232.00	689.00	1330	20230615	-25.56	738	20230308	34.15	1330	-25.56	20230615	738	34.15	20230308	1330	-25.56	20230615	738	34.15	20230308	0.06	N	079970	500	390 억		3156005	N	N	0	N	00	N
24	20230829	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	973	-67	5	-6.44	1723547793	1744033	115.27	1043	1043	939	1352	728	1040	988.19	4.04	0	-525729	1096	1067	1044	1015	992	1082	1030	391	312	500	720	1	1	78137806	760	-4.19	1.41	12	2.23	-232.00	689.00	1330	20230615	-26.84	738	20230308	31.84	1330	-26.84	20230615	738	31.84	20230308	1330	-26.84	20230615	738	31.84	20230308	0.06	N	079970	500	390 억		3156005	N	N	0	N	00	N
25	20230829	090638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1000	-40	5	-3.85	373539619	367143	24.27	1043	1043	990	1352	728	1040	1017.29	4.04	0	6811	1096	1067	1044	1015	992	1082	1030	391	312	500	720	1	1	78137806	781	-4.31	1.45	12	0.47	-232.00	689.00	1330	20230615	-24.81	738	20230308	35.50	1330	-24.81	20230615	738	35.50	20230308	1330	-24.81	20230615	738	35.50	20230308	0.06	N	079970	500	390 억		3156005	N	N	0	N	00	N
26	20230828	160632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1040	26	2	2.56	1438846425	1371443	73.41	1025	1073	1021	1318	710	1014	1049.15	3.76	0	237714	1075	1044	1022	991	969	1033	980	389	304	500	700	1	1	77770609	809	-4.48	1.51	12	1.76	-232.00	689.00	1330	20230615	-21.80	738	20230308	40.92	1330	-21.80	20230615	738	40.92	20230308	1330	-21.80	20230615	738	40.92	20230308	0.06	N	079970	500	388 억		2920416	N	N	0	N	00	N
27	20230828	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1045	31	2	3.06	1260813743	1202173	64.35	1025	1073	1021	1318	710	1014	1048.78	3.76	0	184724	1075	1044	1022	991	969	1033	980	389	304	500	700	1	1	77770609	813	-4.50	1.52	12	1.55	-232.00	689.00	1330	20230615	-21.43	738	20230308	41.60	1330	-21.43	20230615	738	41.60	20230308	1330	-21.43	20230615	738	41.60	20230308	0.06	N	079970	500	388 억		2920416	N	N	0	N	00	N
28	20230828	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1032	18	2	1.78	1070291731	1018576	54.52	1025	1073	1021	1318	710	1014	1050.77	3.76	0	132658	1075	1044	1022	991	969	1033	980	389	304	500	700	1	1	77770609	803	-4.45	1.50	12	1.31	-232.00	689.00	1330	20230615	-22.41	738	20230308	39.84	1330	-22.41	20230615	738	39.84	20230308	1330	-22.41	20230615	738	39.84	20230308	0.06	N	079970	500	388 억		2920416	N	N	0	N	00	N
29	20230828	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1028	14	2	1.38	1011036978	960960	51.44	1025	1073	1021	1318	710	1014	1052.11	3.76	0	157949	1075	1044	1022	991	969	1033	980	389	304	500	700	1	1	77770609	799	-4.43	1.49	12	1.24	-232.00	689.00	1330	20230615	-22.71	738	20230308	39.30	1330	-22.71	20230615	738	39.30	20230308	1330	-22.71	20230615	738	39.30	20230308	0.06	N	079970	500	388 억		2920416	N	N	0	N	00	N
30	20230828	120638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	17	2	1.68	962744752	914098	48.93	1025	1073	1021	1318	710	1014	1053.22	3.76	0	176473	1075	1044	1022	991	969	1033	980	389	304	500	700	1	1	77770609	802	-4.44	1.50	12	1.18	-232.00	689.00	1330	20230615	-22.48	738	20230308	39.70	1330	-22.48	20230615	738	39.70	20230308	1330	-22.48	20230615	738	39.70	20230308	0.06	N	079970	500	388 억		2920416	N	N	0	N	00	N
31	20230828	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1039	25	2	2.47	824324097	780087	41.76	1025	1073	1021	1318	710	1014	1056.71	3.76	0	186821	1075	1044	1022	991	969	1033	980	389	304	500	700	1	1	77770609	808	-4.48	1.51	12	1.00	-232.00	689.00	1330	20230615	-21.88	738	20230308	40.79	1330	-21.88	20230615	738	40.79	20230308	1330	-21.88	20230615	738	40.79	20230308	0.06	N	079970	500	388 억		2920416	N	N	0	N	00	N
32	20230828	100628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1049	35	2	3.45	710951070	671785	35.96	1025	1073	1021	1318	710	1014	1058.30	3.76	0	204272	1075	1044	1022	991	969	1033	980	389	304	500	700	1	1	77770609	816	-4.52	1.52	12	0.86	-232.00	689.00	1330	20230615	-21.13	738	20230308	42.14	1330	-21.13	20230615	738	42.14	20230308	1330	-21.13	20230615	738	42.14	20230308	0.06	N	079970	500	388 억		2920416	N	N	0	N	00	N
33	20230828	090639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1043	29	2	2.86	67112816	64405	3.45	1025	1050	1021	1318	710	1014	1042.04	3.76	0	-13371	1075	1044	1022	991	969	1033	980	389	304	500	700	1	1	77770609	811	-4.50	1.51	12	0.08	-232.00	689.00	1330	20230615	-21.58	738	20230308	41.33	1330	-21.58	20230615	738	41.33	20230308	1330	-21.58	20230615	738	41.33	20230308	0.06	N	079970	500	388 억		2920416	N	N	0	N	00	N
34	20230825	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-38	5	-3.61	1895400385	1867161	55.69	1046	1053	1000	1367	737	1052	1015.12	3.69	0	30493	1158	1104	1045	991	932	1132	1019	389	315	500	730	1	1	77770609	789	-4.37	1.47	12	2.40	-232.00	689.00	1330	20230615	-23.76	738	20230308	37.40	1330	-23.76	20230615	738	37.40	20230308	1330	-23.76	20230615	738	37.40	20230308	0.06	N	079970	500	388 억		2870577	N	N	0	N	00	N
35	20230825	150637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-42	5	-3.99	1812658919	1785115	53.24	1046	1053	1000	1367	737	1052	1015.43	3.69	0	20401	1158	1104	1045	991	932	1132	1019	389	315	500	730	1	1	77770609	785	-4.35	1.47	12	2.30	-232.00	689.00	1330	20230615	-24.06	738	20230308	36.86	1330	-24.06	20230615	738	36.86	20230308	1330	-24.06	20230615	738	36.86	20230308	0.06	N	079970	500	388 억		2870577	N	N	0	N	00	N
36	20230825	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1004	-48	5	-4.56	1384434313	1359330	40.55	1046	1053	1002	1367	737	1052	1018.47	3.69	0	21009	1158	1104	1045	991	932	1132	1019	389	315	500	730	1	1	77770609	781	-4.33	1.46	12	1.75	-232.00	689.00	1330	20230615	-24.51	738	20230308	36.04	1330	-24.51	20230615	738	36.04	20230308	1330	-24.51	20230615	738	36.04	20230308	0.06	N	079970	500	388 억		2870577	N	N	0	N	00	N
37	20230825	130633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-31	5	-2.95	1121817541	1099130	32.78	1046	1053	1008	1367	737	1052	1020.64	3.69	0	65109	1158	1104	1045	991	932	1132	1019	389	315	500	730	1	1	77770609	794	-4.40	1.48	12	1.41	-232.00	689.00	1330	20230615	-23.23	738	20230308	38.35	1330	-23.23	20230615	738	38.35	20230308	1330	-23.23	20230615	738	38.35	20230308	0.06	N	079970	500	388 억		2870577	N	N	0	N	00	N
38	20230825	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-42	5	-3.99	924759085	905685	27.01	1046	1053	1009	1367	737	1052	1021.06	3.69	0	84778	1158	1104	1045	991	932	1132	1019	389	315	500	730	1	1	77770609	785	-4.35	1.47	12	1.16	-232.00	689.00	1330	20230615	-24.06	738	20230308	36.86	1330	-24.06	20230615	738	36.86	20230308	1330	-24.06	20230615	738	36.86	20230308	0.06	N	079970	500	388 억		2870577	N	N	0	N	00	N
39	20230825	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-38	5	-3.61	859820365	841443	25.10	1046	1053	1010	1367	737	1052	1021.84	3.69	0	100453	1158	1104	1045	991	932	1132	1019	389	315	500	730	1	1	77770609	789	-4.37	1.47	12	1.08	-232.00	689.00	1330	20230615	-23.76	738	20230308	37.40	1330	-23.76	20230615	738	37.40	20230308	1330	-23.76	20230615	738	37.40	20230308	0.06	N	079970	500	388 억		2870577	N	N	0	N	00	N
40	20230825	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	-22	5	-2.09	623554676	608995	18.16	1046	1053	1010	1367	737	1052	1023.90	3.69	0	68675	1158	1104	1045	991	932	1132	1019	389	315	500	730	1	1	77770609	801	-4.44	1.49	12	0.78	-232.00	689.00	1330	20230615	-22.56	738	20230308	39.57	1330	-22.56	20230615	738	39.57	20230308	1330	-22.56	20230615	738	39.57	20230308	0.06	N	079970	500	388 억		2870577	N	N	0	N	00	N
41	20230825	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1044	-8	5	-0.76	156839667	151487	4.52	1046	1053	1025	1367	737	1052	1035.32	3.69	0	24777	1158	1104	1045	991	932	1132	1019	389	315	500	730	1	1	77770609	812	-4.50	1.52	12	0.19	-232.00	689.00	1330	20230615	-21.50	738	20230308	41.46	1330	-21.50	20230615	738	41.46	20230308	1330	-21.50	20230615	738	41.46	20230308	0.06	N	079970	500	388 억		2870577	N	N	0	N	00	N
42	20230824	160629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1052	82	2	8.45	3551453197	3349287	425.77	986	1099	986	1261	679	970	1060.37	2.70	0	807358	1066	1017	991	942	916	1005	930	389	291	500	670	1	1	77770609	818	-4.53	1.53	12	4.31	-232.00	689.00	1330	20230615	-20.90	738	20230308	42.55	1330	-20.90	20230615	738	42.55	20230308	1330	-20.90	20230615	738	42.55	20230308	0.06	N	079970	500	388 억		2097799	N	N	0	N	00	N
43	20230824	150628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1053	83	2	8.56	3474847197	3276357	416.50	986	1099	986	1261	679	970	1060.58	2.70	0	790512	1066	1017	991	942	916	1005	930	389	291	500	670	1	1	77770609	819	-4.54	1.53	12	4.21	-232.00	689.00	1330	20230615	-20.83	738	20230308	42.68	1330	-20.83	20230615	738	42.68	20230308	1330	-20.83	20230615	738	42.68	20230308	0.06	N	079970	500	388 억		2097799	N	N	0	N	00	N
44	20230824	140628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1059	89	2	9.18	3276742132	3089635	392.76	986	1099	986	1261	679	970	1060.56	2.70	0	801802	1066	1017	991	942	916	1005	930	389	291	500	670	1	1	77770609	824	-4.56	1.54	12	3.97	-232.00	689.00	1330	20230615	-20.38	738	20230308	43.50	1330	-20.38	20230615	738	43.50	20230308	1330	-20.38	20230615	738	43.50	20230308	0.06	N	079970	500	388 억		2097799	N	N	0	N	00	N
45	20230824	130634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1060	90	2	9.28	2999290937	2825460	359.18	986	1099	986	1261	679	970	1061.52	2.70	0	738177	1066	1017	991	942	916	1005	930	389	291	500	670	1	1	77770609	824	-4.57	1.54	12	3.63	-232.00	689.00	1330	20230615	-20.30	738	20230308	43.63	1330	-20.30	20230615	738	43.63	20230308	1330	-20.30	20230615	738	43.63	20230308	0.06	N	079970	500	388 억		2097799	N	N	0	N	00	N
46	20230824	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1074	104	2	10.72	2851500082	2686650	341.53	986	1099	986	1261	679	970	1061.36	2.70	0	757006	1066	1017	991	942	916	1005	930	389	291	500	670	1	1	77770609	835	-4.63	1.56	12	3.45	-232.00	689.00	1330	20230615	-19.25	738	20230308	45.53	1330	-19.25	20230615	738	45.53	20230308	1330	-19.25	20230615	738	45.53	20230308	0.06	N	079970	500	388 억		2097799	N	N	0	N	00	N
47	20230824	110631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1068	98	2	10.10	1897599963	1803549	229.27	986	1090	986	1261	679	970	1052.15	2.70	0	572368	1066	1017	991	942	916	1005	930	389	291	500	670	1	1	77770609	831	-4.60	1.55	12	2.32	-232.00	689.00	1330	20230615	-19.70	738	20230308	44.72	1330	-19.70	20230615	738	44.72	20230308	1330	-19.70	20230615	738	44.72	20230308	0.06	N	079970	500	388 억		2097799	N	N	0	N	00	N
48	20230824	100629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1057	87	2	8.97	1014424267	977563	124.27	986	1060	986	1261	679	970	1037.71	2.70	0	376587	1066	1017	991	942	916	1005	930	389	291	500	670	1	1	77770609	822	-4.56	1.53	12	1.26	-232.00	689.00	1330	20230615	-20.53	738	20230308	43.22	1330	-20.53	20230615	738	43.22	20230308	1330	-20.53	20230615	738	43.22	20230308	0.06	N	079970	500	388 억		2097799	N	N	0	N	00	N
49	20230824	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	43	2	4.43	160228480	156890	19.94	986	1038	986	1261	679	970	1021.28	2.70	0	7510	1066	1017	991	942	916	1005	930	389	291	500	670	1	1	77770609	788	-4.37	1.47	12	0.20	-232.00	689.00	1330	20230615	-23.83	738	20230308	37.26	1330	-23.83	20230615	738	37.26	20230308	1330	-23.83	20230615	738	37.26	20230308	0.06	N	079970	500	388 억		2097799	N	N	0	N	00	N
50	20230823	160626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	970	-38	5	-3.77	770080442	780829	111.18	1040	1040	965	1310	706	1008	986.24	2.59	0	87037	1050	1028	1013	991	976	1021	984	389	302	500	700	1	1	77770609	754	-4.18	1.41	12	1.00	-232.00	689.00	1330	20230615	-27.07	738	20230308	31.44	1330	-27.07	20230615	738	31.44	20230308	1330	-27.07	20230615	738	31.44	20230308	0.06	N	079970	500	388 억		2012987	N	N	0	N	00	N
51	20230823	150628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	972	-36	5	-3.57	713504579	722466	102.87	1040	1040	969	1310	706	1008	987.60	2.59	0	76589	1050	1028	1013	991	976	1021	984	389	302	500	700	1	1	77770609	756	-4.19	1.41	12	0.93	-232.00	689.00	1330	20230615	-26.92	738	20230308	31.71	1330	-26.92	20230615	738	31.71	20230308	1330	-26.92	20230615	738	31.71	20230308	0.06	N	079970	500	388 억		2012987	N	N	0	N	00	N
52	20230823	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	978	-30	5	-2.98	522663691	526998	75.04	1040	1040	970	1310	706	1008	991.78	2.59	0	37910	1050	1028	1013	991	976	1021	984	389	302	500	700	1	1	77770609	761	-4.22	1.42	12	0.68	-232.00	689.00	1330	20230615	-26.47	738	20230308	32.52	1330	-26.47	20230615	738	32.52	20230308	1330	-26.47	20230615	738	32.52	20230308	0.06	N	079970	500	388 억		2012987	N	N	0	N	00	N
53	20230823	130627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	974	-34	5	-3.37	446463195	449070	63.94	1040	1040	970	1310	706	1008	994.20	2.59	0	20140	1050	1028	1013	991	976	1021	984	389	302	500	700	1	1	77770609	757	-4.20	1.41	12	0.58	-232.00	689.00	1330	20230615	-26.77	738	20230308	31.98	1330	-26.77	20230615	738	31.98	20230308	1330	-26.77	20230615	738	31.98	20230308	0.06	N	079970	500	388 억		2012987	N	N	0	N	00	N
54	20230823	120631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1001	-7	5	-0.69	301587011	301633	42.95	1040	1040	970	1310	706	1008	999.85	2.59	0	1688	1050	1028	1013	991	976	1021	984	389	302	500	700	1	1	77770609	778	-4.31	1.45	12	0.39	-232.00	689.00	1330	20230615	-24.74	738	20230308	35.64	1330	-24.74	20230615	738	35.64	20230308	1330	-24.74	20230615	738	35.64	20230308	0.06	N	079970	500	388 억		2012987	N	N	0	N	00	N
55	20230823	110628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1001	-7	5	-0.69	265009212	264897	37.72	1040	1040	970	1310	706	1008	1000.42	2.59	0	17517	1050	1028	1013	991	976	1021	984	389	302	500	700	1	1	77770609	778	-4.31	1.45	12	0.34	-232.00	689.00	1330	20230615	-24.74	738	20230308	35.64	1330	-24.74	20230615	738	35.64	20230308	1330	-24.74	20230615	738	35.64	20230308	0.06	N	079970	500	388 억		2012987	N	N	0	N	00	N
56	20230823	100628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	3	2	0.30	152199313	151814	21.62	1040	1040	985	1310	706	1008	1002.54	2.59	0	6046	1050	1028	1013	991	976	1021	984	389	302	500	700	1	1	77770609	786	-4.36	1.47	12	0.20	-232.00	689.00	1330	20230615	-23.98	738	20230308	36.99	1330	-23.98	20230615	738	36.99	20230308	1330	-23.98	20230615	738	36.99	20230308	0.06	N	079970	500	388 억		2012987	N	N	0	N	00	N
57	20230823	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-1	5	-0.10	16194245	16179	2.30	1040	1040	989	1310	706	1008	1000.94	2.59	0	156	1050	1028	1013	991	976	1021	984	389	302	500	700	1	1	77770609	783	-4.34	1.46	12	0.02	-232.00	689.00	1330	20230615	-24.29	738	20230308	36.45	1330	-24.29	20230615	738	36.45	20230308	1330	-24.29	20230615	738	36.45	20230308	0.06	N	079970	500	388 억		2012987	N	N	0	N	00	N
58	20230822	160625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-27	5	-2.61	706063397	697806	60.14	1035	1035	998	1345	725	1035	1011.83	2.57	0	21030	1102	1068	1041	1007	980	1055	994	389	310	500	720	1	1	77770609	784	-4.34	1.46	12	0.90	-232.00	689.00	1330	20230615	-24.21	738	20230308	36.59	1330	-24.21	20230615	738	36.59	20230308	1330	-24.21	20230615	738	36.59	20230308	0.06	N	079970	500	388 억		1996768	N	N	0	N	00	N
59	20230822	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-20	5	-1.93	607680972	599624	51.68	1035	1035	1001	1345	725	1035	1013.44	2.57	0	20219	1102	1068	1041	1007	980	1055	994	389	310	500	720	1	1	77770609	789	-4.38	1.47	12	0.77	-232.00	689.00	1330	20230615	-23.68	738	20230308	37.53	1330	-23.68	20230615	738	37.53	20230308	1330	-23.68	20230615	738	37.53	20230308	0.06	N	079970	500	388 억		1996768	N	N	0	N	00	N
60	20230822	140629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1001	-34	5	-3.29	539467931	531862	45.84	1035	1035	1001	1345	725	1035	1014.30	2.57	0	7735	1102	1068	1041	1007	980	1055	994	389	310	500	720	1	1	77770609	778	-4.31	1.45	12	0.68	-232.00	689.00	1330	20230615	-24.74	738	20230308	35.64	1330	-24.74	20230615	738	35.64	20230308	1330	-24.74	20230615	738	35.64	20230308	0.06	N	079970	500	388 억		1996768	N	N	0	N	00	N
61	20230822	130624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	-10	5	-0.97	213272267	209054	18.02	1035	1035	1012	1345	725	1035	1020.18	2.57	0	-7078	1102	1068	1041	1007	980	1055	994	389	310	500	720	1	1	77770609	797	-4.42	1.49	12	0.27	-232.00	689.00	1330	20230615	-22.93	738	20230308	38.89	1330	-22.93	20230615	738	38.89	20230308	1330	-22.93	20230615	738	38.89	20230308	0.06	N	079970	500	388 억		1996768	N	N	0	N	00	N
62	20230822	120615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-16	5	-1.55	189137802	185458	15.98	1035	1035	1012	1345	725	1035	1019.84	2.57	0	-9728	1102	1068	1041	1007	980	1055	994	389	310	500	720	1	1	77770609	792	-4.39	1.48	12	0.24	-232.00	689.00	1330	20230615	-23.38	738	20230308	38.08	1330	-23.38	20230615	738	38.08	20230308	1330	-23.38	20230615	738	38.08	20230308	0.06	N	079970	500	388 억		1996768	N	N	0	N	00	N
63	20230822	110623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-15	5	-1.45	165821216	162602	14.01	1035	1035	1012	1345	725	1035	1019.80	2.57	0	-10706	1102	1068	1041	1007	980	1055	994	389	310	500	720	1	1	77770609	793	-4.40	1.48	12	0.21	-232.00	689.00	1330	20230615	-23.31	738	20230308	38.21	1330	-23.31	20230615	738	38.21	20230308	1330	-23.31	20230615	738	38.21	20230308	0.06	N	079970	500	388 억		1996768	N	N	0	N	00	N
64	20230822	100619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-16	5	-1.55	128039330	125681	10.83	1035	1035	1012	1345	725	1035	1018.76	2.57	0	-24628	1102	1068	1041	1007	980	1055	994	389	310	500	720	1	1	77770609	792	-4.39	1.48	12	0.16	-232.00	689.00	1330	20230615	-23.38	738	20230308	38.08	1330	-23.38	20230615	738	38.08	20230308	1330	-23.38	20230615	738	38.08	20230308	0.06	N	079970	500	388 억		1996768	N	N	0	N	00	N
65	20230822	090623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-16	5	-1.55	21899679	21293	1.84	1035	1035	1019	1345	725	1035	1028.49	2.57	0	-13510	1102	1068	1041	1007	980	1055	994	389	310	500	720	1	1	77770609	792	-4.39	1.48	12	0.03	-232.00	689.00	1330	20230615	-23.38	738	20230308	38.08	1330	-23.38	20230615	738	38.08	20230308	1330	-23.38	20230615	738	38.08	20230308	0.06	N	079970	500	388 억		1996768	N	N	0	N	00	N
66	20230821	160620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1035	-4	5	-0.38	1207793455	1160158	48.50	1040	1075	1014	1350	728	1039	1041.06	2.62	0	-38299	1123	1080	1052	1009	981	1067	996	389	311	500	720	1	1	77770609	805	-4.46	1.50	12	1.49	-232.00	689.00	1330	20230615	-22.18	738	20230308	40.24	1330	-22.18	20230615	738	40.24	20230308	1330	-22.18	20230615	738	40.24	20230308	0.12	N	079970	500	388 억		2037690	N	N	0	N	00	N
67	20230821	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-21	5	-2.02	1192318261	1145147	47.87	1040	1075	1014	1350	728	1039	1041.19	2.62	0	-32379	1123	1080	1052	1009	981	1067	996	389	311	500	720	1	1	77770609	792	-4.39	1.48	12	1.47	-232.00	689.00	1330	20230615	-23.46	738	20230308	37.94	1330	-23.46	20230615	738	37.94	20230308	1330	-23.46	20230615	738	37.94	20230308	0.12	N	079970	500	388 억		2037690	N	N	0	N	00	N
68	20230821	140623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	-10	5	-0.96	996032959	953620	39.87	1040	1075	1027	1350	728	1039	1044.48	2.62	0	11727	1123	1080	1052	1009	981	1067	996	389	311	500	720	1	1	77770609	800	-4.44	1.49	12	1.23	-232.00	689.00	1330	20230615	-22.63	738	20230308	39.43	1330	-22.63	20230615	738	39.43	20230308	1330	-22.63	20230615	738	39.43	20230308	0.12	N	079970	500	388 억		2037690	N	N	0	N	00	N
69	20230821	130628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1037	-2	5	-0.19	947269146	906290	37.89	1040	1075	1027	1350	728	1039	1045.22	2.62	0	27792	1123	1080	1052	1009	981	1067	996	389	311	500	720	1	1	77770609	806	-4.47	1.51	12	1.17	-232.00	689.00	1330	20230615	-22.03	738	20230308	40.51	1330	-22.03	20230615	738	40.51	20230308	1330	-22.03	20230615	738	40.51	20230308	0.12	N	079970	500	388 억		2037690	N	N	0	N	00	N
70	20230821	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1036	-3	5	-0.29	799610188	763312	31.91	1040	1075	1033	1350	728	1039	1047.55	2.62	0	76244	1123	1080	1052	1009	981	1067	996	389	311	500	720	1	1	77770609	806	-4.47	1.50	12	0.98	-232.00	689.00	1330	20230615	-22.11	738	20230308	40.38	1330	-22.11	20230615	738	40.38	20230308	1330	-22.11	20230615	738	40.38	20230308	0.12	N	079970	500	388 억		2037690	N	N	0	N	00	N
71	20230821	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1040	1	2	0.10	720575382	687140	28.73	1040	1075	1033	1350	728	1039	1048.66	2.62	0	76315	1123	1080	1052	1009	981	1067	996	389	311	500	720	1	1	77770609	809	-4.48	1.51	12	0.88	-232.00	689.00	1330	20230615	-21.80	738	20230308	40.92	1330	-21.80	20230615	738	40.92	20230308	1330	-21.80	20230615	738	40.92	20230308	0.12	N	079970	500	388 억		2037690	N	N	0	N	00	N
72	20230821	100622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1045	6	2	0.58	502695953	480355	20.08	1040	1075	1033	1350	728	1039	1046.51	2.62	0	11823	1123	1080	1052	1009	981	1067	996	389	311	500	720	1	1	77770609	813	-4.50	1.52	12	0.62	-232.00	689.00	1330	20230615	-21.43	738	20230308	41.60	1330	-21.43	20230615	738	41.60	20230308	1330	-21.43	20230615	738	41.60	20230308	0.12	N	079970	500	388 억		2037690	N	N	0	N	00	N
73	20230821	090628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1050	11	2	1.06	42921405	41089	1.72	1040	1051	1040	1350	728	1039	1044.60	2.62	0	-3912	1123	1080	1052	1009	981	1067	996	389	311	500	720	1	1	77770609	817	-4.53	1.52	12	0.05	-232.00	689.00	1330	20230615	-21.05	738	20230308	42.28	1330	-21.05	20230615	738	42.28	20230308	1330	-21.05	20230615	738	42.28	20230308	0.12	N	079970	500	388 억		2037690	N	N	0	N	00	N
74	20230818	160623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1039	-31	5	-2.90	2517629080	2383152	94.74	1062	1095	1024	1391	749	1070	1056.49	2.97	0	-276024	1133	1101	1048	1016	963	1117	1032	389	321	500	740	1	1	77770609	808	-4.48	1.51	12	3.06	-232.00	689.00	1330	20230615	-21.88	738	20230308	40.79	1330	-21.88	20230615	738	40.79	20230308	1330	-21.88	20230615	738	40.79	20230308	0.12	N	079970	500	388 억		2310878	N	N	0	N	00	N
75	20230818	150616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1052	-18	5	-1.68	2242012079	2119998	84.28	1062	1095	1024	1391	749	1070	1057.55	2.97	0	-267032	1133	1101	1048	1016	963	1117	1032	389	321	500	740	1	1	77770609	818	-4.53	1.53	12	2.73	-232.00	689.00	1330	20230615	-20.90	738	20230308	42.55	1330	-20.90	20230615	738	42.55	20230308	1330	-20.90	20230615	738	42.55	20230308	0.12	N	079970	500	388 억		2310878	N	N	0	N	00	N
76	20230818	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1079	9	2	0.84	1559022359	1483274	58.97	1062	1082	1024	1391	749	1070	1051.07	2.97	0	-142398	1133	1101	1048	1016	963	1117	1032	389	321	500	740	1	1	77770609	839	-4.65	1.57	12	1.91	-232.00	689.00	1330	20230615	-18.87	738	20230308	46.21	1330	-18.87	20230615	738	46.21	20230308	1330	-18.87	20230615	738	46.21	20230308	0.12	N	079970	500	388 억		2310878	N	N	0	N	00	N
77	20230818	130616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	-44	5	-4.11	807509367	775367	30.83	1062	1082	1025	1391	749	1070	1041.45	2.97	0	-184474	1133	1101	1048	1016	963	1117	1032	389	321	500	740	1	1	77770609	798	-4.42	1.49	12	1.00	-232.00	689.00	1330	20230615	-22.86	738	20230308	39.02	1330	-22.86	20230615	738	39.02	20230308	1330	-22.86	20230615	738	39.02	20230308	0.12	N	079970	500	388 억		2310878	N	N	0	N	00	N
78	20230818	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	-39	5	-3.64	710042439	680526	27.06	1062	1082	1025	1391	749	1070	1043.37	2.97	0	-189487	1133	1101	1048	1016	963	1117	1032	389	321	500	740	1	1	77770609	802	-4.44	1.50	12	0.88	-232.00	689.00	1330	20230615	-22.48	738	20230308	39.70	1330	-22.48	20230615	738	39.70	20230308	1330	-22.48	20230615	738	39.70	20230308	0.12	N	079970	500	388 억		2310878	N	N	0	N	00	N
79	20230818	110620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	-28	5	-2.62	497721031	474841	18.88	1062	1082	1029	1391	749	1070	1048.18	2.97	0	-103270	1133	1101	1048	1016	963	1117	1032	389	321	500	740	1	1	77770609	810	-4.49	1.51	12	0.61	-232.00	689.00	1330	20230615	-21.65	738	20230308	41.19	1330	-21.65	20230615	738	41.19	20230308	1330	-21.65	20230615	738	41.19	20230308	0.12	N	079970	500	388 억		2310878	N	N	0	N	00	N
80	20230818	100621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1032	-38	5	-3.55	398669966	379887	15.10	1062	1082	1029	1391	749	1070	1049.44	2.97	0	-82000	1133	1101	1048	1016	963	1117	1032	389	321	500	740	1	1	77770609	803	-4.45	1.50	12	0.49	-232.00	689.00	1330	20230615	-22.41	738	20230308	39.84	1330	-22.41	20230615	738	39.84	20230308	1330	-22.41	20230615	738	39.84	20230308	0.12	N	079970	500	388 억		2310878	N	N	0	N	00	N
81	20230818	090623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1050	-20	5	-1.87	91965504	86498	3.44	1062	1082	1050	1391	749	1070	1063.21	2.97	0	-5189	1133	1101	1048	1016	963	1117	1032	389	321	500	740	1	1	77770609	817	-4.53	1.52	12	0.11	-232.00	689.00	1330	20230615	-21.05	738	20230308	42.28	1330	-21.05	20230615	738	42.28	20230308	1330	-21.05	20230615	738	42.28	20230308	0.12	N	079970	500	388 억		2310878	N	N	0	N	00	N
82	20230817	160621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1070	47	2	4.59	2582129504	2483704	146.90	1019	1080	995	1329	717	1023	1039.57	2.52	0	349665	1073	1047	1022	996	971	1061	1010	389	306	500	710	1	1	77770609	832	-4.61	1.55	12	3.19	-232.00	689.00	1330	20230615	-19.55	738	20230308	44.99	1330	-19.55	20230615	738	44.99	20230308	1330	-19.55	20230615	738	44.99	20230308	0.12	N	079970	500	388 억		1963405	N	N	0	N	00	N
83	20230817	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1070	47	2	4.59	2351627931	2267863	134.13	1019	1080	995	1329	717	1023	1036.94	2.52	0	387122	1073	1047	1022	996	971	1061	1010	389	306	500	710	1	1	77770609	832	-4.61	1.55	12	2.92	-232.00	689.00	1330	20230615	-19.55	738	20230308	44.99	1330	-19.55	20230615	738	44.99	20230308	1330	-19.55	20230615	738	44.99	20230308	0.12	N	079970	500	388 억		1963405	N	N	0	N	00	N
84	20230817	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-1	5	-0.10	854705086	845704	50.02	1019	1031	995	1329	717	1023	1010.64	2.52	0	74588	1073	1047	1022	996	971	1061	1010	389	306	500	710	1	1	77770609	795	-4.41	1.48	12	1.09	-232.00	689.00	1330	20230615	-23.16	738	20230308	38.48	1330	-23.16	20230615	738	38.48	20230308	1330	-23.16	20230615	738	38.48	20230308	0.12	N	079970	500	388 억		1963405	N	N	0	N	00	N
85	20230817	130618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	-18	5	-1.76	793282432	785370	46.45	1019	1031	995	1329	717	1023	1010.07	2.52	0	90892	1073	1047	1022	996	971	1061	1010	389	306	500	710	1	1	77770609	782	-4.33	1.46	12	1.01	-232.00	689.00	1330	20230615	-24.44	738	20230308	36.18	1330	-24.44	20230615	738	36.18	20230308	1330	-24.44	20230615	738	36.18	20230308	0.12	N	079970	500	388 억		1963405	N	N	0	N	00	N
86	20230817	120621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-13	5	-1.27	675205746	668057	39.51	1019	1031	995	1329	717	1023	1010.70	2.52	0	43386	1073	1047	1022	996	971	1061	1010	389	306	500	710	1	1	77770609	785	-4.35	1.47	12	0.86	-232.00	689.00	1330	20230615	-24.06	738	20230308	36.86	1330	-24.06	20230615	738	36.86	20230308	1330	-24.06	20230615	738	36.86	20230308	0.12	N	079970	500	388 억		1963405	N	N	0	N	00	N
87	20230817	110619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-13	5	-1.27	638921727	632154	37.39	1019	1031	995	1329	717	1023	1010.71	2.52	0	36933	1073	1047	1022	996	971	1061	1010	389	306	500	710	1	1	77770609	785	-4.35	1.47	12	0.81	-232.00	689.00	1330	20230615	-24.06	738	20230308	36.86	1330	-24.06	20230615	738	36.86	20230308	1330	-24.06	20230615	738	36.86	20230308	0.12	N	079970	500	388 억		1963405	N	N	0	N	00	N
88	20230817	100618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	6	2	0.59	527963615	522539	30.91	1019	1031	995	1329	717	1023	1010.38	2.52	0	30589	1073	1047	1022	996	971	1061	1010	389	306	500	710	1	1	77770609	800	-4.44	1.49	12	0.67	-232.00	689.00	1330	20230615	-22.63	738	20230308	39.43	1330	-22.63	20230615	738	39.43	20230308	1330	-22.63	20230615	738	39.43	20230308	0.12	N	079970	500	388 억		1963405	N	N	0	N	00	N
89	20230817	090617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1001	-22	5	-2.15	85977986	85515	5.06	1019	1019	995	1329	717	1023	1005.41	2.52	0	-20711	1073	1047	1022	996	971	1061	1010	389	306	500	710	1	1	77770609	778	-4.31	1.45	12	0.11	-232.00	689.00	1330	20230615	-24.74	738	20230308	35.64	1330	-24.74	20230615	738	35.64	20230308	1330	-24.74	20230615	738	35.64	20230308	0.12	N	079970	500	388 억		1963405	N	N	0	N	00	N
90	20230816	160620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	13	2	1.29	1706479810	1670790	132.80	1017	1048	997	1313	707	1010	1021.35	2.59	0	-56728	1058	1033	1019	994	980	1027	988	389	303	500	700	1	1	77770609	796	-4.41	1.48	12	2.15	-232.00	689.00	1330	20230615	-23.08	738	20230308	38.62	1330	-23.08	20230615	738	38.62	20230308	1330	-23.08	20230615	738	38.62	20230308	0.12	N	079970	500	388 억		2017812	N	N	0	N	00	N
91	20230816	150620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	6	2	0.59	1669556793	1634604	129.92	1017	1048	997	1313	707	1010	1021.38	2.59	0	-57053	1058	1033	1019	994	980	1027	988	389	303	500	700	1	1	77770609	790	-4.38	1.47	12	2.10	-232.00	689.00	1330	20230615	-23.61	738	20230308	37.67	1330	-23.61	20230615	738	37.67	20230308	1330	-23.61	20230615	738	37.67	20230308	0.12	N	079970	500	388 억		2017812	N	N	0	N	00	N
92	20230816	140619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-4	5	-0.40	788111353	779071	61.92	1017	1048	997	1313	707	1010	1011.60	2.59	0	114608	1058	1033	1019	994	980	1027	988	389	303	500	700	1	1	77770609	782	-4.34	1.46	12	1.00	-232.00	689.00	1330	20230615	-24.36	738	20230308	36.31	1330	-24.36	20230615	738	36.31	20230308	1330	-24.36	20230615	738	36.31	20230308	0.12	N	079970	500	388 억		2017812	N	N	0	N	00	N
93	20230816	130618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-3	5	-0.30	662429548	653481	51.94	1017	1048	998	1313	707	1010	1013.69	2.59	0	140780	1058	1033	1019	994	980	1027	988	389	303	500	700	1	1	77770609	783	-4.34	1.46	12	0.84	-232.00	689.00	1330	20230615	-24.29	738	20230308	36.45	1330	-24.29	20230615	738	36.45	20230308	1330	-24.29	20230615	738	36.45	20230308	0.12	N	079970	500	388 억		2017812	N	N	0	N	00	N
94	20230816	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	8	2	0.79	573774439	565736	44.97	1017	1048	998	1313	707	1010	1014.21	2.59	0	136160	1058	1033	1019	994	980	1027	988	389	303	500	700	1	1	77770609	792	-4.39	1.48	12	0.73	-232.00	689.00	1330	20230615	-23.46	738	20230308	37.94	1330	-23.46	20230615	738	37.94	20230308	1330	-23.46	20230615	738	37.94	20230308	0.12	N	079970	500	388 억		2017812	N	N	0	N	00	N
95	20230816	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	13	2	1.29	524662477	517289	41.12	1017	1048	998	1313	707	1010	1014.25	2.59	0	125252	1058	1033	1019	994	980	1027	988	389	303	500	700	1	1	77770609	796	-4.41	1.48	12	0.67	-232.00	689.00	1330	20230615	-23.08	738	20230308	38.62	1330	-23.08	20230615	738	38.62	20230308	1330	-23.08	20230615	738	38.62	20230308	0.12	N	079970	500	388 억		2017812	N	N	0	N	00	N
96	20230816	100621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	5	2	0.50	378098803	373049	29.65	1017	1048	998	1313	707	1010	1013.54	2.59	0	39881	1058	1033	1019	994	980	1027	988	389	303	500	700	1	1	77770609	789	-4.38	1.47	12	0.48	-232.00	689.00	1330	20230615	-23.68	738	20230308	37.53	1330	-23.68	20230615	738	37.53	20230308	1330	-23.68	20230615	738	37.53	20230308	0.12	N	079970	500	388 억		2017812	N	N	0	N	00	N
97	20230816	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1028	18	2	1.78	24934115	24327	1.93	1017	1048	1011	1313	707	1010	1024.96	2.59	0	1584	1058	1033	1019	994	980	1027	988	389	303	500	700	1	1	77770609	799	-4.43	1.49	12	0.03	-232.00	689.00	1330	20230615	-22.71	738	20230308	39.30	1330	-22.71	20230615	738	39.30	20230308	1330	-22.71	20230615	738	39.30	20230308	0.12	N	079970	500	388 억		2017812	N	N	0	N	00	N
98	20230814	160613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-16	5	-1.56	1283893316	1252400	35.57	1028	1044	1005	1333	719	1026	1025.15	2.87	0	-229242	1082	1054	1012	984	942	1068	998	389	307	500	710	1	1	77770609	785	-4.35	1.47	12	1.61	-232.00	689.00	1330	20230615	-24.06	738	20230308	36.86	1330	-24.06	20230615	738	36.86	20230308	1330	-24.06	20230615	738	36.86	20230308	0.00	N	079970	500	388 억		2232211	N	N	0	N	00	N
99	20230814	150611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	-17	5	-1.66	1261935795	1230737	34.95	1028	1044	1005	1333	719	1026	1025.35	2.87	0	-229313	1082	1054	1012	984	942	1068	998	389	307	500	710	1	1	77770609	785	-4.35	1.46	12	1.58	-232.00	689.00	1330	20230615	-24.14	738	20230308	36.72	1330	-24.14	20230615	738	36.72	20230308	1330	-24.14	20230615	738	36.72	20230308	0.00	N	079970	500	388 억		2232211	N	N	0	N	00	N
100	20230814	140612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-18	5	-1.75	1218658971	1187853	33.73	1028	1044	1005	1333	719	1026	1025.93	2.87	0	-233556	1082	1054	1012	984	942	1068	998	389	307	500	710	1	1	77770609	784	-4.34	1.46	12	1.53	-232.00	689.00	1330	20230615	-24.21	738	20230308	36.59	1330	-24.21	20230615	738	36.59	20230308	1330	-24.21	20230615	738	36.59	20230308	0.00	N	079970	500	388 억		2232211	N	N	0	N	00	N
101	20230814	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	-15	5	-1.46	1103810852	1074325	30.51	1028	1044	1005	1333	719	1026	1027.45	2.87	0	-206054	1082	1054	1012	984	942	1068	998	389	307	500	710	1	1	77770609	786	-4.36	1.47	12	1.38	-232.00	689.00	1330	20230615	-23.98	738	20230308	36.99	1330	-23.98	20230615	738	36.99	20230308	1330	-23.98	20230615	738	36.99	20230308	0.00	N	079970	500	388 억		2232211	N	N	0	N	00	N
102	20230814	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-12	5	-1.17	1052146065	1023199	29.06	1028	1044	1008	1333	719	1026	1028.29	2.87	0	-190948	1082	1054	1012	984	942	1068	998	389	307	500	710	1	1	77770609	789	-4.37	1.47	12	1.32	-232.00	689.00	1330	20230615	-23.76	738	20230308	37.40	1330	-23.76	20230615	738	37.40	20230308	1330	-23.76	20230615	738	37.40	20230308	0.00	N	079970	500	388 억		2232211	N	N	0	N	00	N
103	20230814	110607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-12	5	-1.17	963197551	935358	26.56	1028	1044	1010	1333	719	1026	1029.76	2.87	0	-148445	1082	1054	1012	984	942	1068	998	389	307	500	710	1	1	77770609	789	-4.37	1.47	12	1.20	-232.00	689.00	1330	20230615	-23.76	738	20230308	37.40	1330	-23.76	20230615	738	37.40	20230308	1330	-23.76	20230615	738	37.40	20230308	0.00	N	079970	500	388 억		2232211	N	N	0	N	00	N
104	20230814	100608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1037	11	2	1.07	786144410	763536	21.68	1028	1044	1010	1333	719	1026	1029.61	2.87	0	-98197	1082	1054	1012	984	942	1068	998	389	307	500	710	1	1	77770609	806	-4.47	1.51	12	0.98	-232.00	689.00	1330	20230615	-22.03	738	20230308	40.51	1330	-22.03	20230615	738	40.51	20230308	1330	-22.03	20230615	738	40.51	20230308	0.00	N	079970	500	388 억		2232211	N	N	0	N	00	N
105	20230814	090608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	16	2	1.56	292522394	281946	8.01	1028	1044	1026	1333	719	1026	1037.51	2.87	0	-58428	1082	1054	1012	984	942	1068	998	389	307	500	710	1	1	77770609	810	-4.49	1.51	12	0.36	-232.00	689.00	1330	20230615	-21.65	738	20230308	41.19	1330	-21.65	20230615	738	41.19	20230308	1330	-21.65	20230615	738	41.19	20230308	0.00	N	079970	500	388 억		2232211	N	N	0	N	00	N
106	20230811	160607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	48	2	4.91	3541110937	3501700	131.15	981	1040	970	1271	685	978	1011.20	2.76	0	61566	1070	1024	964	918	858	1047	941	389	293	500	680	1	1	77770609	798	-4.42	1.49	12	4.50	-232.00	689.00	1330	20230615	-22.86	738	20230308	39.02	1330	-22.86	20230615	738	39.02	20230308	1330	-22.86	20230615	738	39.02	20230308	0.00	N	079970	500	388 억		2145053	N	N	0	N	00	N
107	20230811	150604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	46	2	4.70	3400766601	3364610	126.01	981	1040	970	1271	685	978	1010.75	2.76	0	88983	1070	1024	964	918	858	1047	941	389	293	500	680	1	1	77770609	796	-4.41	1.49	12	4.33	-232.00	689.00	1330	20230615	-23.01	738	20230308	38.75	1330	-23.01	20230615	738	38.75	20230308	1330	-23.01	20230615	738	38.75	20230308	0.00	N	079970	500	388 억		2145053	N	N	0	N	00	N
108	20230811	140605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	37	2	3.78	1532968189	1536295	57.54	981	1015	974	1271	685	978	997.83	2.76	0	40078	1070	1024	964	918	858	1047	941	389	293	500	680	1	1	77770609	789	-4.38	1.47	12	1.98	-232.00	689.00	1330	20230615	-23.68	738	20230308	37.53	1330	-23.68	20230615	738	37.53	20230308	1330	-23.68	20230615	738	37.53	20230308	0.00	N	079970	500	388 억		2145053	N	N	0	N	00	N
109	20230811	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	998	20	2	2.04	813167166	819068	30.68	981	1007	974	1271	685	978	992.80	2.76	0	-175415	1070	1024	964	918	858	1047	941	389	293	500	680	1	1	77770609	776	-4.30	1.45	12	1.05	-232.00	689.00	1330	20230615	-24.96	738	20230308	35.23	1330	-24.96	20230615	738	35.23	20230308	1330	-24.96	20230615	738	35.23	20230308	0.00	N	079970	500	388 억		2145053	N	N	0	N	00	N
110	20230811	120559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	995	17	2	1.74	498910938	505241	18.92	981	1004	974	1271	685	978	987.47	2.76	0	-108235	1070	1024	964	918	858	1047	941	389	293	500	680	1	1	77770609	774	-4.29	1.44	12	0.65	-232.00	689.00	1330	20230615	-25.19	738	20230308	34.82	1330	-25.19	20230615	738	34.82	20230308	1330	-25.19	20230615	738	34.82	20230308	0.00	N	079970	500	388 억		2145053	N	N	0	N	00	N
111	20230811	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	987	9	2	0.92	447480607	453555	16.99	981	1004	974	1271	685	978	986.61	2.76	0	-100401	1070	1024	964	918	858	1047	941	389	293	500	680	1	1	77770609	768	-4.25	1.43	12	0.58	-232.00	689.00	1330	20230615	-25.79	738	20230308	33.74	1330	-25.79	20230615	738	33.74	20230308	1330	-25.79	20230615	738	33.74	20230308	0.00	N	079970	500	388 억		2145053	N	N	0	N	00	N
112	20230811	100556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	979	1	2	0.10	360534237	365367	13.68	981	1004	974	1271	685	978	986.77	2.76	0	-103594	1070	1024	964	918	858	1047	941	389	293	500	680	1	1	77770609	761	-4.22	1.42	12	0.47	-232.00	689.00	1330	20230615	-26.39	738	20230308	32.66	1330	-26.39	20230615	738	32.66	20230308	1330	-26.39	20230615	738	32.66	20230308	0.00	N	079970	500	388 억		2145053	N	N	0	N	00	N
113	20230811	090603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	983	5	2	0.51	114564497	115265	4.32	981	1004	981	1271	685	978	993.92	2.76	0	-52189	1070	1024	964	918	858	1047	941	389	293	500	680	1	1	77770609	764	-4.24	1.43	12	0.15	-232.00	689.00	1330	20230615	-26.09	738	20230308	33.20	1330	-26.09	20230615	738	33.20	20230308	1330	-26.09	20230615	738	33.20	20230308	0.00	N	079970	500	388 억		2145053	N	N	0	N	00	N
114	20230810	160558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	978	37	2	3.93	2628589856	2669172	91.07	928	1010	904	1223	659	941	984.80	3.02	0	-212669	1045	992	936	883	827	1019	910	389	282	500	650	1	1	77770609	761	-4.22	1.42	12	3.43	-232.00	689.00	1330	20230615	-26.47	738	20230308	32.52	1330	-26.47	20230615	738	32.52	20230308	1330	-26.47	20230615	738	32.52	20230308	0.00	N	079970	500	388 억		2351307	N	N	0	N	00	N
115	20230810	150556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	979	38	2	4.04	2522890471	2561340	87.39	928	1010	904	1223	659	941	984.99	3.02	0	-225404	1045	992	936	883	827	1019	910	389	282	500	650	1	1	77770609	761	-4.22	1.42	12	3.29	-232.00	689.00	1330	20230615	-26.39	738	20230308	32.66	1330	-26.39	20230615	738	32.66	20230308	1330	-26.39	20230615	738	32.66	20230308	0.00	N	079970	500	388 억		2351307	N	N	0	N	00	N
116	20230810	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	990	49	2	5.21	2341400848	2377998	81.14	928	1010	904	1223	659	941	984.61	3.02	0	-189955	1045	992	936	883	827	1019	910	389	282	500	650	1	1	77770609	770	-4.27	1.44	12	3.06	-232.00	689.00	1330	20230615	-25.56	738	20230308	34.15	1330	-25.56	20230615	738	34.15	20230308	1330	-25.56	20230615	738	34.15	20230308	0.00	N	079970	500	388 억		2351307	N	N	0	N	00	N
117	20230810	130551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	983	42	2	4.46	2233303098	2268365	77.40	928	1010	904	1223	659	941	984.54	3.02	0	-184502	1045	992	936	883	827	1019	910	389	282	500	650	1	1	77770609	764	-4.24	1.43	12	2.92	-232.00	689.00	1330	20230615	-26.09	738	20230308	33.20	1330	-26.09	20230615	738	33.20	20230308	1330	-26.09	20230615	738	33.20	20230308	0.00	N	079970	500	388 억		2351307	N	N	0	N	00	N
118	20230810	120559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	985	44	2	4.68	2069142262	2102362	71.73	928	1010	904	1223	659	941	984.20	3.02	0	-199300	1045	992	936	883	827	1019	910	389	282	500	650	1	1	77770609	766	-4.25	1.43	12	2.70	-232.00	689.00	1330	20230615	-25.94	738	20230308	33.47	1330	-25.94	20230615	738	33.47	20230308	1330	-25.94	20230615	738	33.47	20230308	0.00	N	079970	500	388 억		2351307	N	N	0	N	00	N
119	20230810	110600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	996	55	2	5.84	1694432441	1727309	58.94	928	1010	904	1223	659	941	980.97	3.02	0	-275009	1045	992	936	883	827	1019	910	389	282	500	650	1	1	77770609	775	-4.29	1.45	12	2.22	-232.00	689.00	1330	20230615	-25.11	738	20230308	34.96	1330	-25.11	20230615	738	34.96	20230308	1330	-25.11	20230615	738	34.96	20230308	0.00	N	079970	500	388 억		2351307	N	N	0	N	00	N
120	20230810	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	951	10	2	1.06	221954830	236221	8.06	928	970	904	1223	659	941	939.61	3.02	0	-62180	1045	992	936	883	827	1019	910	389	282	500	650	1	1	77770609	740	-4.10	1.38	12	0.30	-232.00	689.00	1330	20230615	-28.50	738	20230308	28.86	1330	-28.50	20230615	738	28.86	20230308	1330	-28.50	20230615	738	28.86	20230308	0.00	N	079970	500	388 억		2351307	N	N	0	N	00	N
121	20230810	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	934	-7	5	-0.74	52113716	56710	1.93	928	941	904	1223	659	941	918.95	3.02	0	9144	1045	992	936	883	827	1019	910	389	282	500	650	1	1	77770609	726	-4.03	1.36	12	0.07	-232.00	689.00	1330	20230615	-29.77	738	20230308	26.56	1330	-29.77	20230615	738	26.56	20230308	1330	-29.77	20230615	738	26.56	20230308	0.00	N	079970	500	388 억		2351307	N	N	0	N	00	N
122	20230809	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	941	54	2	6.09	2789097936	2929679	362.52	880	989	880	1153	621	887	952.02	2.70	0	303131	963	924	890	851	817	944	871	389	266	500	620	1	1	77770609	732	-4.06	1.37	12	3.77	-232.00	689.00	1330	20230615	-29.25	738	20230308	27.51	1330	-29.25	20230615	738	27.51	20230308	1330	-29.25	20230615	738	27.51	20230308	0.00	N	079970	500	388 억		2100747	N	N	0	N	00	N
123	20230809	150549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	947	60	2	6.76	2643541327	2776068	343.52	880	989	880	1153	621	887	952.26	2.70	0	258453	963	924	890	851	817	944	871	389	266	500	620	1	1	77770609	736	-4.08	1.37	12	3.57	-232.00	689.00	1330	20230615	-28.80	738	20230308	28.32	1330	-28.80	20230615	738	28.32	20230308	1330	-28.80	20230615	738	28.32	20230308	0.00	N	079970	500	388 억		2100747	N	N	0	N	00	N
124	20230809	140549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	956	69	2	7.78	1332659078	1429224	176.85	880	962	880	1153	621	887	932.44	2.70	0	213988	963	924	890	851	817	944	871	389	266	500	620	1	1	77770609	743	-4.12	1.39	12	1.84	-232.00	689.00	1330	20230615	-28.12	738	20230308	29.54	1330	-28.12	20230615	738	29.54	20230308	1330	-28.12	20230615	738	29.54	20230308	0.00	N	079970	500	388 억		2100747	N	N	0	N	00	N
125	20230809	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	935	48	2	5.41	740742398	805125	99.63	880	939	880	1153	621	887	920.04	2.70	0	180794	963	924	890	851	817	944	871	389	266	500	620	1	1	77770609	727	-4.03	1.36	12	1.04	-232.00	689.00	1330	20230615	-29.70	738	20230308	26.69	1330	-29.70	20230615	738	26.69	20230308	1330	-29.70	20230615	738	26.69	20230308	0.00	N	079970	500	388 억		2100747	N	N	0	N	00	N
126	20230809	120558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	937	50	2	5.64	676299627	736112	91.09	880	939	880	1153	621	887	918.75	2.70	0	188468	963	924	890	851	817	944	871	389	266	500	620	1	1	77770609	729	-4.04	1.36	12	0.95	-232.00	689.00	1330	20230615	-29.55	738	20230308	26.96	1330	-29.55	20230615	738	26.96	20230308	1330	-29.55	20230615	738	26.96	20230308	0.00	N	079970	500	388 억		2100747	N	N	0	N	00	N
127	20230809	110557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	925	38	2	4.28	576448240	629023	77.84	880	935	880	1153	621	887	916.42	2.70	0	144224	963	924	890	851	817	944	871	389	266	500	620	1	1	77770609	719	-3.99	1.34	12	0.81	-232.00	689.00	1330	20230615	-30.45	738	20230308	25.34	1330	-30.45	20230615	738	25.34	20230308	1330	-30.45	20230615	738	25.34	20230308	0.00	N	079970	500	388 억		2100747	N	N	0	N	00	N
128	20230809	100548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	912	25	2	2.82	251310203	276910	34.27	880	919	880	1153	621	887	907.55	2.70	0	2485	963	924	890	851	817	944	871	389	266	500	620	1	1	77770609	709	-3.93	1.32	12	0.36	-232.00	689.00	1330	20230615	-31.43	738	20230308	23.58	1330	-31.43	20230615	738	23.58	20230308	1330	-31.43	20230615	738	23.58	20230308	0.00	N	079970	500	388 억		2100747	N	N	0	N	00	N
129	20230809	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	881	-6	5	-0.68	6775411	7686	0.95	880	900	880	1153	621	887	881.50	2.70	0	-941	963	924	890	851	817	944	871	389	266	500	620	1	1	77770609	685	-3.80	1.28	12	0.01	-232.00	689.00	1330	20230615	-33.76	738	20230308	19.38	1330	-33.76	20230615	738	19.38	20230308	1330	-33.76	20230615	738	19.38	20230308	0.00	N	079970	500	388 억		2100747	N	N	0	N	00	N
130	20230808	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	887	32	2	3.74	721721904	804112	262.66	856	929	856	1111	599	855	897.56	2.64	0	48141	920	887	867	834	814	877	824	389	256	500	590	1	1	77770609	690	-3.82	1.29	12	1.03	-232.00	689.00	1330	20230615	-33.31	738	20230308	20.19	1330	-33.31	20230615	738	20.19	20230308	1330	-33.31	20230615	738	20.19	20230308	0.00	N	079970	500	388 억		2052811	N	N	0	N	00	N
131	20230808	150555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	888	33	2	3.86	707335964	787851	257.35	856	929	856	1111	599	855	897.80	2.64	0	48046	920	887	867	834	814	877	824	389	256	500	590	1	1	77770609	691	-3.83	1.29	12	1.01	-232.00	689.00	1330	20230615	-33.23	738	20230308	20.33	1330	-33.23	20230615	738	20.33	20230308	1330	-33.23	20230615	738	20.33	20230308	0.00	N	079970	500	388 억		2052811	N	N	0	N	00	N
132	20230808	140551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	883	28	2	3.27	669600374	745126	243.39	856	929	856	1111	599	855	898.64	2.64	0	56189	920	887	867	834	814	877	824	389	256	500	590	1	1	77770609	687	-3.81	1.28	12	0.96	-232.00	689.00	1330	20230615	-33.61	738	20230308	19.65	1330	-33.61	20230615	738	19.65	20230308	1330	-33.61	20230615	738	19.65	20230308	0.00	N	079970	500	388 억		2052811	N	N	0	N	00	N
133	20230808	130545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	891	36	2	4.21	645475789	717913	234.50	856	929	856	1111	599	855	899.10	2.64	0	65325	920	887	867	834	814	877	824	389	256	500	590	1	1	77770609	693	-3.84	1.29	12	0.92	-232.00	689.00	1330	20230615	-33.01	738	20230308	20.73	1330	-33.01	20230615	738	20.73	20230308	1330	-33.01	20230615	738	20.73	20230308	0.00	N	079970	500	388 억		2052811	N	N	0	N	00	N
134	20230808	120550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	881	26	2	3.04	599867345	666036	217.56	856	929	856	1111	599	855	900.65	2.64	0	57018	920	887	867	834	814	877	824	389	256	500	590	1	1	77770609	685	-3.80	1.28	12	0.86	-232.00	689.00	1330	20230615	-33.76	738	20230308	19.38	1330	-33.76	20230615	738	19.38	20230308	1330	-33.76	20230615	738	19.38	20230308	0.00	N	079970	500	388 억		2052811	N	N	0	N	00	N
135	20230808	110543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	886	31	2	3.63	555380166	615505	201.05	856	929	856	1111	599	855	902.32	2.64	0	60501	920	887	867	834	814	877	824	389	256	500	590	1	1	77770609	689	-3.82	1.29	12	0.79	-232.00	689.00	1330	20230615	-33.38	738	20230308	20.05	1330	-33.38	20230615	738	20.05	20230308	1330	-33.38	20230615	738	20.05	20230308	0.00	N	079970	500	388 억		2052811	N	N	0	N	00	N
136	20230808	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	894	39	2	4.56	482987495	534340	174.54	856	929	856	1111	599	855	903.90	2.64	0	54990	920	887	867	834	814	877	824	389	256	500	590	1	1	77770609	695	-3.85	1.30	12	0.69	-232.00	689.00	1330	20230615	-32.78	738	20230308	21.14	1330	-32.78	20230615	738	21.14	20230308	1330	-32.78	20230615	738	21.14	20230308	0.00	N	079970	500	388 억		2052811	N	N	0	N	00	N
137	20230808	090553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	887	32	2	3.74	77385191	86654	28.30	856	900	856	1111	599	855	893.04	2.64	0	-18287	920	887	867	834	814	877	824	389	256	500	590	1	1	77770609	690	-3.82	1.29	12	0.11	-232.00	689.00	1330	20230615	-33.31	738	20230308	20.19	1330	-33.31	20230615	738	20.19	20230308	1330	-33.31	20230615	738	20.19	20230308	0.00	N	079970	500	388 억		2052811	N	N	0	N	00	N
138	20230807	160550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	855	-15	5	-1.72	261718332	305302	84.91	866	900	847	1131	609	870	857.25	2.71	0	-55985	916	892	861	837	806	905	850	389	261	500	600	1	1	77770609	665	-3.69	1.24	12	0.39	-232.00	689.00	1330	20230615	-35.71	738	20230308	15.85	1330	-35.71	20230615	738	15.85	20230308	1330	-35.71	20230615	738	15.85	20230308	0.00	N	079970	500	388 억		2108342	N	N	0	N	00	N
139	20230807	150549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	862	-8	5	-0.92	238389749	278208	77.38	866	900	847	1131	609	870	856.88	2.71	0	-53262	916	892	861	837	806	905	850	389	261	500	600	1	1	77770609	670	-3.72	1.25	12	0.36	-232.00	689.00	1330	20230615	-35.19	738	20230308	16.80	1330	-35.19	20230615	738	16.80	20230308	1330	-35.19	20230615	738	16.80	20230308	0.00	N	079970	500	388 억		2108342	N	N	0	N	00	N
140	20230807	140551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	859	-11	5	-1.26	149704355	174509	48.53	866	900	847	1131	609	870	857.86	2.71	0	-43372	916	892	861	837	806	905	850	389	261	500	600	1	1	77770609	668	-3.70	1.25	12	0.22	-232.00	689.00	1330	20230615	-35.41	738	20230308	16.40	1330	-35.41	20230615	738	16.40	20230308	1330	-35.41	20230615	738	16.40	20230308	0.00	N	079970	500	388 억		2108342	N	N	0	N	00	N
141	20230807	130547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	858	-12	5	-1.38	129413666	150698	41.91	866	900	847	1131	609	870	858.76	2.71	0	-41452	916	892	861	837	806	905	850	389	261	500	600	1	1	77770609	667	-3.70	1.25	12	0.19	-232.00	689.00	1330	20230615	-35.49	738	20230308	16.26	1330	-35.49	20230615	738	16.26	20230308	1330	-35.49	20230615	738	16.26	20230308	0.00	N	079970	500	388 억		2108342	N	N	0	N	00	N
142	20230807	120545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	857	-13	5	-1.49	123994933	144395	40.16	866	900	847	1131	609	870	858.72	2.71	0	-38797	916	892	861	837	806	905	850	389	261	500	600	1	1	77770609	666	-3.69	1.24	12	0.19	-232.00	689.00	1330	20230615	-35.56	738	20230308	16.12	1330	-35.56	20230615	738	16.12	20230308	1330	-35.56	20230615	738	16.12	20230308	0.00	N	079970	500	388 억		2108342	N	N	0	N	00	N
143	20230807	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	857	-13	5	-1.49	81964109	94979	26.42	866	900	849	1131	609	870	862.97	2.71	0	-33832	916	892	861	837	806	905	850	389	261	500	600	1	1	77770609	666	-3.69	1.24	12	0.12	-232.00	689.00	1330	20230615	-35.56	738	20230308	16.12	1330	-35.56	20230615	738	16.12	20230308	1330	-35.56	20230615	738	16.12	20230308	0.00	N	079970	500	388 억		2108342	N	N	0	N	00	N
144	20230807	100547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	872	2	2	0.23	62462404	72278	20.10	866	900	849	1131	609	870	864.20	2.71	0	-28759	916	892	861	837	806	905	850	389	261	500	600	1	1	77770609	678	-3.76	1.27	12	0.09	-232.00	689.00	1330	20230615	-34.44	738	20230308	18.16	1330	-34.44	20230615	738	18.16	20230308	1330	-34.44	20230615	738	18.16	20230308	0.00	N	079970	500	388 억		2108342	N	N	0	N	00	N
145	20230807	090546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	859	-11	5	-1.26	19593064	22361	6.22	866	900	859	1131	609	870	876.22	2.71	0	-12545	916	892	861	837	806	905	850	389	261	500	600	1	1	77770609	668	-3.70	1.25	12	0.03	-232.00	689.00	1330	20230615	-35.41	738	20230308	16.40	1330	-35.41	20230615	738	16.40	20230308	1330	-35.41	20230615	738	16.40	20230308	0.00	N	079970	500	388 억		2108342	N	N	0	N	00	N
146	20230804	160541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	870	23	2	2.72	310133979	359543	119.41	844	885	830	1101	593	847	862.58	2.68	0	18526	871	858	844	831	817	852	825	389	254	500	590	1	1	77770609	677	-3.75	1.26	12	0.46	-232.00	689.00	1330	20230615	-34.59	738	20230308	17.89	1330	-34.59	20230615	738	17.89	20230308	1330	-34.59	20230615	738	17.89	20230308	0.00	N	079970	500	388 억		2087889	N	N	0	N	00	N
147	20230804	150543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	869	22	2	2.60	307536775	356547	118.41	844	885	830	1101	593	847	862.54	2.68	0	17391	871	858	844	831	817	852	825	389	254	500	590	1	1	77770609	676	-3.75	1.26	12	0.46	-232.00	689.00	1330	20230615	-34.66	738	20230308	17.75	1330	-34.66	20230615	738	17.75	20230308	1330	-34.66	20230615	738	17.75	20230308	0.00	N	079970	500	388 억		2087889	N	N	0	N	00	N
148	20230804	140550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	19	2	2.24	232899540	270642	89.88	844	885	830	1101	593	847	860.54	2.68	0	18637	871	858	844	831	817	852	825	389	254	500	590	1	1	77770609	673	-3.73	1.26	12	0.35	-232.00	689.00	1330	20230615	-34.89	738	20230308	17.34	1330	-34.89	20230615	738	17.34	20230308	1330	-34.89	20230615	738	17.34	20230308	0.00	N	079970	500	388 억		2087889	N	N	0	N	00	N
149	20230804	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	865	18	2	2.13	203479314	236390	78.51	844	885	830	1101	593	847	860.78	2.68	0	13595	871	858	844	831	817	852	825	389	254	500	590	1	1	77770609	673	-3.73	1.26	12	0.30	-232.00	689.00	1330	20230615	-34.96	738	20230308	17.21	1330	-34.96	20230615	738	17.21	20230308	1330	-34.96	20230615	738	17.21	20230308	0.00	N	079970	500	388 억		2087889	N	N	0	N	00	N
150	20230804	120540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	865	18	2	2.13	192390207	223466	74.21	844	885	830	1101	593	847	860.94	2.68	0	9779	871	858	844	831	817	852	825	389	254	500	590	1	1	77770609	673	-3.73	1.26	12	0.29	-232.00	689.00	1330	20230615	-34.96	738	20230308	17.21	1330	-34.96	20230615	738	17.21	20230308	1330	-34.96	20230615	738	17.21	20230308	0.00	N	079970	500	388 억		2087889	N	N	0	N	00	N
151	20230804	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	865	18	2	2.13	137971327	161210	53.54	844	880	830	1101	593	847	855.85	2.68	0	7728	871	858	844	831	817	852	825	389	254	500	590	1	1	77770609	673	-3.73	1.26	12	0.21	-232.00	689.00	1330	20230615	-34.96	738	20230308	17.21	1330	-34.96	20230615	738	17.21	20230308	1330	-34.96	20230615	738	17.21	20230308	0.00	N	079970	500	388 억		2087889	N	N	0	N	00	N
152	20230804	100538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	856	9	2	1.06	103674259	121529	40.36	844	880	830	1101	593	847	853.08	2.68	0	5004	871	858	844	831	817	852	825	389	254	500	590	1	1	77770609	666	-3.69	1.24	12	0.16	-232.00	689.00	1330	20230615	-35.64	738	20230308	15.99	1330	-35.64	20230615	738	15.99	20230308	1330	-35.64	20230615	738	15.99	20230308	0.00	N	079970	500	388 억		2087889	N	N	0	N	00	N
153	20230804	090537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	837	-10	5	-1.18	1873300	2224	0.74	844	844	837	1101	593	847	842.31	2.68	0	-667	871	858	844	831	817	852	825	389	254	500	590	1	1	77770609	651	-3.61	1.21	12	0.00	-232.00	689.00	1330	20230615	-37.07	738	20230308	13.41	1330	-37.07	20230615	738	13.41	20230308	1330	-37.07	20230615	738	13.41	20230308	0.00	N	079970	500	388 억		2087889	N	N	0	N	00	N
154	20230803	160538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	847	-10	5	-1.17	251563788	300406	61.17	857	857	830	1114	600	857	837.41	2.69	0	-630	931	894	872	835	813	883	824	389	257	500	590	1	1	77770609	659	-3.65	1.23	12	0.39	-232.00	689.00	1330	20230615	-36.32	738	20230308	14.77	1330	-36.32	20230615	738	14.77	20230308	1330	-36.32	20230615	738	14.77	20230308	0.00	N	079970	500	388 억		2089242	N	N	0	N	00	N
155	20230803	150541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	844	-13	5	-1.52	236579419	282633	57.56	857	857	830	1114	600	857	837.06	2.69	0	-1379	931	894	872	835	813	883	824	389	257	500	590	1	1	77770609	656	-3.64	1.22	12	0.36	-232.00	689.00	1330	20230615	-36.54	738	20230308	14.36	1330	-36.54	20230615	738	14.36	20230308	1330	-36.54	20230615	738	14.36	20230308	0.00	N	079970	500	388 억		2089242	N	N	0	N	00	N
156	20230803	140535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	840	-17	5	-1.98	228961224	273614	55.72	857	857	830	1114	600	857	836.80	2.69	0	-1609	931	894	872	835	813	883	824	389	257	500	590	1	1	77770609	653	-3.62	1.22	12	0.35	-232.00	689.00	1330	20230615	-36.84	738	20230308	13.82	1330	-36.84	20230615	738	13.82	20230308	1330	-36.84	20230615	738	13.82	20230308	0.00	N	079970	500	388 억		2089242	N	N	0	N	00	N
157	20230803	130539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	840	-17	5	-1.98	213147191	254718	51.87	857	857	830	1114	600	857	836.80	2.69	0	-6404	931	894	872	835	813	883	824	389	257	500	590	1	1	77770609	653	-3.62	1.22	12	0.33	-232.00	689.00	1330	20230615	-36.84	738	20230308	13.82	1330	-36.84	20230615	738	13.82	20230308	1330	-36.84	20230615	738	13.82	20230308	0.00	N	079970	500	388 억		2089242	N	N	0	N	00	N
158	20230803	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	837	-20	5	-2.33	186031597	222257	45.26	857	857	830	1114	600	857	837.01	2.69	0	-19024	931	894	872	835	813	883	824	389	257	500	590	1	1	77770609	651	-3.61	1.21	12	0.29	-232.00	689.00	1330	20230615	-37.07	738	20230308	13.41	1330	-37.07	20230615	738	13.41	20230308	1330	-37.07	20230615	738	13.41	20230308	0.00	N	079970	500	388 억		2089242	N	N	0	N	00	N
159	20230803	110535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	836	-21	5	-2.45	156076376	186489	37.98	857	857	830	1114	600	857	836.92	2.69	0	-22291	931	894	872	835	813	883	824	389	257	500	590	1	1	77770609	650	-3.60	1.21	12	0.24	-232.00	689.00	1330	20230615	-37.14	738	20230308	13.28	1330	-37.14	20230615	738	13.28	20230308	1330	-37.14	20230615	738	13.28	20230308	0.00	N	079970	500	388 억		2089242	N	N	0	N	00	N
160	20230803	100534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	838	-19	5	-2.22	90969513	108629	22.12	857	857	830	1114	600	857	837.43	2.69	0	2941	931	894	872	835	813	883	824	389	257	500	590	1	1	77770609	652	-3.61	1.22	12	0.14	-232.00	689.00	1330	20230615	-36.99	738	20230308	13.55	1330	-36.99	20230615	738	13.55	20230308	1330	-36.99	20230615	738	13.55	20230308	0.00	N	079970	500	388 억		2089242	N	N	0	N	00	N
161	20230803	090533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	850	-7	5	-0.82	2927908	3442	0.70	857	857	846	1114	600	857	850.64	2.69	0	-2672	931	894	872	835	813	883	824	389	257	500	590	1	1	77770609	661	-3.66	1.23	12	0.00	-232.00	689.00	1330	20230615	-36.09	738	20230308	15.18	1330	-36.09	20230615	738	15.18	20230308	1330	-36.09	20230615	738	15.18	20230308	0.00	N	079970	500	388 억		2089242	N	N	0	N	00	N
162	20230802	160537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	857	-18	5	-2.06	428810352	491065	28.88	875	909	850	1137	613	875	873.23	2.78	0	-77431	966	920	876	830	786	943	853	389	262	500	610	1	1	77770609	666	-3.69	1.24	12	0.63	-232.00	689.00	1330	20230615	-35.56	738	20230308	16.12	1330	-35.56	20230615	738	16.12	20230308	1330	-35.56	20230615	738	16.12	20230308	0.00	N	079970	500	388 억		2165786	N	N	0	N	00	N
163	20230802	150544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	858	-17	5	-1.94	421627104	482696	28.39	875	909	850	1137	613	875	873.48	2.78	0	-77277	966	920	876	830	786	943	853	389	262	500	610	1	1	77770609	667	-3.70	1.25	12	0.62	-232.00	689.00	1330	20230615	-35.49	738	20230308	16.26	1330	-35.49	20230615	738	16.26	20230308	1330	-35.49	20230615	738	16.26	20230308	0.00	N	079970	500	388 억		2165786	N	N	0	N	00	N
164	20230802	140538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	858	-17	5	-1.94	378816400	432733	25.45	875	909	850	1137	613	875	875.40	2.78	0	-58844	966	920	876	830	786	943	853	389	262	500	610	1	1	77770609	667	-3.70	1.25	12	0.56	-232.00	689.00	1330	20230615	-35.49	738	20230308	16.26	1330	-35.49	20230615	738	16.26	20230308	1330	-35.49	20230615	738	16.26	20230308	0.00	N	079970	500	388 억		2165786	N	N	0	N	00	N
165	20230802	130536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	857	-18	5	-2.06	343439845	391204	23.01	875	909	857	1137	613	875	877.90	2.78	0	-50267	966	920	876	830	786	943	853	389	262	500	610	1	1	77770609	666	-3.69	1.24	12	0.50	-232.00	689.00	1330	20230615	-35.56	738	20230308	16.12	1330	-35.56	20230615	738	16.12	20230308	1330	-35.56	20230615	738	16.12	20230308	0.00	N	079970	500	388 억		2165786	N	N	0	N	00	N
166	20230802	120531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	873	-2	5	-0.23	295685280	335815	19.75	875	909	863	1137	613	875	880.50	2.78	0	-26060	966	920	876	830	786	943	853	389	262	500	610	1	1	77770609	679	-3.76	1.27	12	0.43	-232.00	689.00	1330	20230615	-34.36	738	20230308	18.29	1330	-34.36	20230615	738	18.29	20230308	1330	-34.36	20230615	738	18.29	20230308	0.00	N	079970	500	388 억		2165786	N	N	0	N	00	N
167	20230802	110530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	878	3	2	0.34	250735273	284193	16.72	875	909	863	1137	613	875	882.27	2.78	0	-25318	966	920	876	830	786	943	853	389	262	500	610	1	1	77770609	683	-3.78	1.27	12	0.37	-232.00	689.00	1330	20230615	-33.98	738	20230308	18.97	1330	-33.98	20230615	738	18.97	20230308	1330	-33.98	20230615	738	18.97	20230308	0.00	N	079970	500	388 억		2165786	N	N	0	N	00	N
168	20230802	100533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	909	34	2	3.89	180564379	204694	12.04	875	909	863	1137	613	875	882.12	2.78	0	-15774	966	920	876	830	786	943	853	389	262	500	610	1	1	77770609	707	-3.92	1.32	12	0.26	-232.00	689.00	1330	20230615	-31.65	738	20230308	23.17	1330	-31.65	20230615	738	23.17	20230308	1330	-31.65	20230615	738	23.17	20230308	0.00	N	079970	500	388 억		2165786	N	N	0	N	00	N
169	20230802	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	882	7	2	0.80	33818962	38690	2.28	875	883	864	1137	613	875	874.10	2.78	0	-5523	966	920	876	830	786	943	853	389	262	500	610	1	1	77770609	686	-3.80	1.28	12	0.05	-232.00	689.00	1330	20230615	-33.68	738	20230308	19.51	1330	-33.68	20230615	738	19.51	20230308	1330	-33.68	20230615	738	19.51	20230308	0.00	N	079970	500	388 억		2165786	N	N	0	N	00	N
170	20230801	160533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	875	28	2	3.31	1510569749	1697833	461.97	832	922	832	1101	593	847	889.71	2.32	0	370317	887	866	838	817	789	877	828	389	254	500	590	1	1	77770609	680	-3.77	1.27	12	2.18	-232.00	689.00	1330	20230615	-34.21	738	20230308	18.56	1330	-34.21	20230615	738	18.56	20230308	1330	-34.21	20230615	738	18.56	20230308	0.00	N	079970	500	388 억		1806257	N	N	0	N	00	N
171	20230801	150529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	882	35	2	4.13	1480152668	1663247	452.56	832	922	832	1101	593	847	889.92	2.32	0	355693	887	866	838	817	789	877	828	389	254	500	590	1	1	77770609	686	-3.80	1.28	12	2.14	-232.00	689.00	1330	20230615	-33.68	738	20230308	19.51	1330	-33.68	20230615	738	19.51	20230308	1330	-33.68	20230615	738	19.51	20230308	0.00	N	079970	500	388 억		1806257	N	N	0	N	00	N
172	20230801	140541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	911	64	2	7.56	1275291221	1434168	390.23	832	922	832	1101	593	847	889.22	2.32	0	284026	887	866	838	817	789	877	828	389	254	500	590	1	1	77770609	708	-3.93	1.32	12	1.84	-232.00	689.00	1330	20230615	-31.50	738	20230308	23.44	1330	-31.50	20230615	738	23.44	20230308	1330	-31.50	20230615	738	23.44	20230308	0.00	N	079970	500	388 억		1806257	N	N	0	N	00	N
173	20230801	130528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	890	43	2	5.08	866518761	983757	267.67	832	914	832	1101	593	847	880.83	2.32	0	137813	887	866	838	817	789	877	828	389	254	500	590	1	1	77770609	692	-3.84	1.29	12	1.26	-232.00	689.00	1330	20230615	-33.08	738	20230308	20.60	1330	-33.08	20230615	738	20.60	20230308	1330	-33.08	20230615	738	20.60	20230308	0.00	N	079970	500	388 억		1806257	N	N	0	N	00	N
174	20230801	120529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	885	38	2	4.49	558453826	641634	174.58	832	900	832	1101	593	847	870.36	2.32	0	163765	887	866	838	817	789	877	828	389	254	500	590	1	1	77770609	688	-3.81	1.28	12	0.83	-232.00	689.00	1330	20230615	-33.46	738	20230308	19.92	1330	-33.46	20230615	738	19.92	20230308	1330	-33.46	20230615	738	19.92	20230308	0.00	N	079970	500	388 억		1806257	N	N	0	N	00	N
175	20230801	110526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	872	25	2	2.95	342963467	398937	108.55	832	889	832	1101	593	847	859.69	2.32	0	121014	887	866	838	817	789	877	828	389	254	500	590	1	1	77770609	678	-3.76	1.27	12	0.51	-232.00	689.00	1330	20230615	-34.44	738	20230308	18.16	1330	-34.44	20230615	738	18.16	20230308	1330	-34.44	20230615	738	18.16	20230308	0.00	N	079970	500	388 억		1806257	N	N	0	N	00	N
176	20230801	100531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	845	-2	5	-0.24	132024212	156043	42.46	832	858	832	1101	593	847	846.08	2.32	0	-481	887	866	838	817	789	877	828	389	254	500	590	1	1	77770609	657	-3.64	1.23	12	0.20	-232.00	689.00	1330	20230615	-36.47	738	20230308	14.50	1330	-36.47	20230615	738	14.50	20230308	1330	-36.47	20230615	738	14.50	20230308	0.00	N	079970	500	388 억		1806257	N	N	0	N	00	N
177	20230801	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	845	-2	5	-0.24	10101065	12085	3.29	832	847	832	1101	593	847	835.83	2.32	0	-918	887	866	838	817	789	877	828	389	254	500	590	1	1	77770609	657	-3.64	1.23	12	0.02	-232.00	689.00	1330	20230615	-36.47	738	20230308	14.50	1330	-36.47	20230615	738	14.50	20230308	1330	-36.47	20230615	738	14.50	20230308	0.00	N	079970	500	388 억		1806257	N	N	0	N	00	N