KissMeData/333050/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	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1535	-37	5	-2.35	583480655	378904	85.48	1550	1580	1520	2040	1101	1572	1539.91	2.33	0	-48609	1640	1605	1568	1533	1496	1623	1551	24	468	100	940	1	1	23551534	362	-20.20	1.83	12	1.61	-76.00	837.00	3080	20220915	-50.16	1380	20230726	11.23	2450	-37.35	20230209	1380	11.23	20230726	3080	-50.16	20220915	1380	11.23	20230726	1.57	N	333050	100	23 억		548313	N	N	0	N	00	N
3	20230831	151457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1529	-43	5	-2.74	564238946	366359	82.65	1550	1580	1520	2040	1101	1572	1540.12	2.33	0	-48623	1640	1605	1568	1533	1496	1623	1551	24	468	100	940	1	1	23551534	360	-20.12	1.83	12	1.56	-76.00	837.00	3080	20220915	-50.36	1380	20230726	10.80	2450	-37.59	20230209	1380	10.80	20230726	3080	-50.36	20220915	1380	10.80	20230726	1.57	N	333050	100	23 억		548313	N	N	0	N	00	N
4	20230831	141618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1529	-43	5	-2.74	521446647	338406	76.34	1550	1580	1520	2040	1101	1572	1540.88	2.33	0	-49447	1640	1605	1568	1533	1496	1623	1551	24	468	100	940	1	1	23551534	360	-20.12	1.83	12	1.44	-76.00	837.00	3080	20220915	-50.36	1380	20230726	10.80	2450	-37.59	20230209	1380	10.80	20230726	3080	-50.36	20220915	1380	10.80	20230726	1.57	N	333050	100	23 억		548313	N	N	0	N	00	N
5	20230831	131539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1524	-48	5	-3.05	488305138	316717	71.45	1550	1580	1520	2040	1101	1572	1541.76	2.33	0	-46561	1640	1605	1568	1533	1496	1623	1551	24	468	100	940	1	1	23551534	359	-20.05	1.82	12	1.34	-76.00	837.00	3080	20220915	-50.52	1380	20230726	10.43	2450	-37.80	20230209	1380	10.43	20230726	3080	-50.52	20220915	1380	10.43	20230726	1.57	N	333050	100	23 억		548313	N	N	0	N	00	N
6	20230831	121632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1545	-27	5	-1.72	398248089	257780	58.15	1550	1580	1525	2040	1101	1572	1544.91	2.33	0	-46774	1640	1605	1568	1533	1496	1623	1551	24	468	100	940	1	1	23551534	364	-20.33	1.85	12	1.09	-76.00	837.00	3080	20220915	-49.84	1380	20230726	11.96	2450	-36.94	20230209	1380	11.96	20230726	3080	-49.84	20220915	1380	11.96	20230726	1.57	N	333050	100	23 억		548313	N	N	0	N	00	N
7	20230831	112109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1546	-26	5	-1.65	300474567	194325	43.84	1550	1580	1525	2040	1101	1572	1546.24	2.33	0	-51914	1640	1605	1568	1533	1496	1623	1551	24	468	100	940	1	1	23551534	364	-20.34	1.85	12	0.83	-76.00	837.00	3080	20220915	-49.81	1380	20230726	12.03	2450	-36.90	20230209	1380	12.03	20230726	3080	-49.81	20220915	1380	12.03	20230726	1.57	N	333050	100	23 억		548313	N	N	0	N	00	N
8	20230831	101724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1528	-44	5	-2.80	175842165	114093	25.74	1550	1566	1526	2040	1101	1572	1541.20	2.33	0	-37714	1640	1605	1568	1533	1496	1623	1551	24	468	100	940	1	1	23551534	360	-20.11	1.83	12	0.48	-76.00	837.00	3080	20220915	-50.39	1380	20230726	10.72	2450	-37.63	20230209	1380	10.72	20230726	3080	-50.39	20220915	1380	10.72	20230726	1.57	N	333050	100	23 억		548313	N	N	0	N	00	N
9	20230831	091555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1552	-20	5	-1.27	56789322	36648	8.27	1550	1566	1545	2040	1101	1572	1549.55	2.33	0	-2215	1640	1605	1568	1533	1496	1623	1551	24	468	100	940	1	1	23551534	366	-20.42	1.85	12	0.16	-76.00	837.00	3080	20220915	-49.61	1380	20230726	12.46	2450	-36.65	20230209	1380	12.46	20230726	3080	-49.61	20220915	1380	12.46	20230726	1.57	N	333050	100	23 억		548313	N	N	0	N	00	N
10	20230830	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1572	53	2	3.49	692461718	441191	68.33	1540	1603	1531	1974	1064	1519	1569.52	1.91	0	96764	1642	1580	1538	1476	1434	1559	1455	24	455	100	910	1	1	23551534	370	-20.68	1.88	12	1.87	-76.00	837.00	3080	20220915	-48.96	1380	20230726	13.91	2450	-35.84	20230209	1380	13.91	20230726	3080	-48.96	20220915	1380	13.91	20230726	1.59	N	333050	100	23 억		449558	N	N	0	N	00	N
11	20230830	151429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1558	39	2	2.57	684156237	435895	67.51	1540	1603	1531	1974	1064	1519	1569.54	1.91	0	96476	1642	1580	1538	1476	1434	1559	1455	24	455	100	910	1	1	23551534	367	-20.50	1.86	12	1.85	-76.00	837.00	3080	20220915	-49.42	1380	20230726	12.90	2450	-36.41	20230209	1380	12.90	20230726	3080	-49.42	20220915	1380	12.90	20230726	1.59	N	333050	100	23 억		449558	N	N	0	N	00	N
12	20230830	141526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1573	54	2	3.55	571068627	363282	56.26	1540	1603	1531	1974	1064	1519	1571.97	1.91	0	88210	1642	1580	1538	1476	1434	1559	1455	24	455	100	910	1	1	23551534	370	-20.70	1.88	12	1.54	-76.00	837.00	3080	20220915	-48.93	1380	20230726	13.99	2450	-35.80	20230209	1380	13.99	20230726	3080	-48.93	20220915	1380	13.99	20230726	1.59	N	333050	100	23 억		449558	N	N	0	N	00	N
13	20230830	131522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1556	37	2	2.44	550383964	350052	54.21	1540	1603	1531	1974	1064	1519	1572.29	1.91	0	84245	1642	1580	1538	1476	1434	1559	1455	24	455	100	910	1	1	23551534	366	-20.47	1.86	12	1.49	-76.00	837.00	3080	20220915	-49.48	1380	20230726	12.75	2450	-36.49	20230209	1380	12.75	20230726	3080	-49.48	20220915	1380	12.75	20230726	1.59	N	333050	100	23 억		449558	N	N	0	N	00	N
14	20230830	121534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1568	49	2	3.23	534717786	339990	52.66	1540	1603	1531	1974	1064	1519	1572.75	1.91	0	79006	1642	1580	1538	1476	1434	1559	1455	24	455	100	910	1	1	23551534	369	-20.63	1.87	12	1.44	-76.00	837.00	3080	20220915	-49.09	1380	20230726	13.62	2450	-36.00	20230209	1380	13.62	20230726	3080	-49.09	20220915	1380	13.62	20230726	1.59	N	333050	100	23 억		449558	N	N	0	N	00	N
15	20230830	112056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1561	42	2	2.76	501989645	319055	49.41	1540	1603	1531	1974	1064	1519	1573.36	1.91	0	77777	1642	1580	1538	1476	1434	1559	1455	24	455	100	910	1	1	23551534	368	-20.54	1.86	12	1.35	-76.00	837.00	3080	20220915	-49.32	1380	20230726	13.12	2450	-36.29	20230209	1380	13.12	20230726	3080	-49.32	20220915	1380	13.12	20230726	1.59	N	333050	100	23 억		449558	N	N	0	N	00	N
16	20230830	101622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1563	44	2	2.90	356774614	226760	35.12	1540	1603	1531	1974	1064	1519	1573.36	1.91	0	67286	1642	1580	1538	1476	1434	1559	1455	24	455	100	910	1	1	23551534	368	-20.57	1.87	12	0.96	-76.00	837.00	3080	20220915	-49.25	1380	20230726	13.26	2450	-36.20	20230209	1380	13.26	20230726	3080	-49.25	20220915	1380	13.26	20230726	1.59	N	333050	100	23 억		449558	N	N	0	N	00	N
17	20230830	091521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1560	41	2	2.70	241778022	153222	23.73	1540	1603	1531	1974	1064	1519	1577.96	1.91	0	47979	1642	1580	1538	1476	1434	1559	1455	24	455	100	910	1	1	23551534	367	-20.53	1.86	12	0.65	-76.00	837.00	3080	20220915	-49.35	1380	20230726	13.04	2450	-36.33	20230209	1380	13.04	20230726	3080	-49.35	20220915	1380	13.04	20230726	1.59	N	333050	100	23 억		449558	N	N	0	N	00	N
18	20230829	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1519	3	2	0.20	994253655	642226	293.80	1555	1600	1496	1970	1062	1516	1548.15	1.76	0	35231	1586	1550	1508	1472	1430	1569	1491	24	454	100	900	1	1	23551534	358	-19.99	1.81	12	2.73	-76.00	837.00	3080	20220915	-50.68	1380	20230726	10.07	2450	-38.00	20230209	1380	10.07	20230726	3080	-50.68	20220915	1380	10.07	20230726	1.59	N	333050	100	23 억		413582	N	N	0	N	00	N
19	20230829	151440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1522	6	2	0.40	983647003	635244	290.61	1555	1600	1496	1970	1062	1516	1548.46	1.76	0	35711	1586	1550	1508	1472	1430	1569	1491	24	454	100	900	1	1	23551534	358	-20.03	1.82	12	2.70	-76.00	837.00	3080	20220915	-50.58	1380	20230726	10.29	2450	-37.88	20230209	1380	10.29	20230726	3080	-50.58	20220915	1380	10.29	20230726	1.59	N	333050	100	23 억		413582	N	N	0	N	00	N
20	20230829	141624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1510	-6	5	-0.40	950732608	613576	280.70	1555	1600	1496	1970	1062	1516	1549.49	1.76	0	27808	1586	1550	1508	1472	1430	1569	1491	24	454	100	900	1	1	23551534	356	-19.87	1.80	12	2.61	-76.00	837.00	3080	20220915	-50.97	1380	20230726	9.42	2450	-38.37	20230209	1380	9.42	20230726	3080	-50.97	20220915	1380	9.42	20230726	1.59	N	333050	100	23 억		413582	N	N	0	N	00	N
21	20230829	131512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1523	7	2	0.46	827538229	531890	243.33	1555	1600	1518	1970	1062	1516	1555.84	1.76	0	14111	1586	1550	1508	1472	1430	1569	1491	24	454	100	900	1	1	23551534	359	-20.04	1.82	12	2.26	-76.00	837.00	3080	20220915	-50.55	1380	20230726	10.36	2450	-37.84	20230209	1380	10.36	20230726	3080	-50.55	20220915	1380	10.36	20230726	1.59	N	333050	100	23 억		413582	N	N	0	N	00	N
22	20230829	121621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1531	15	2	0.99	761531625	488659	223.55	1555	1600	1518	1970	1062	1516	1558.41	1.76	0	11366	1586	1550	1508	1472	1430	1569	1491	24	454	100	900	1	1	23551534	361	-20.14	1.83	12	2.07	-76.00	837.00	3080	20220915	-50.29	1380	20230726	10.94	2450	-37.51	20230209	1380	10.94	20230726	3080	-50.29	20220915	1380	10.94	20230726	1.59	N	333050	100	23 억		413582	N	N	0	N	00	N
23	20230829	112322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1545	29	2	1.91	735124013	471443	215.67	1555	1600	1518	1970	1062	1516	1559.31	1.76	0	9264	1586	1550	1508	1472	1430	1569	1491	24	454	100	900	1	1	23551534	364	-20.33	1.85	12	2.00	-76.00	837.00	3080	20220915	-49.84	1380	20230726	11.96	2450	-36.94	20230209	1380	11.96	20230726	3080	-49.84	20220915	1380	11.96	20230726	1.59	N	333050	100	23 억		413582	N	N	0	N	00	N
24	20230829	101716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1528	12	2	0.79	657493943	420637	192.43	1555	1600	1524	1970	1062	1516	1563.09	1.76	0	4596	1586	1550	1508	1472	1430	1569	1491	24	454	100	900	1	1	23551534	360	-20.11	1.83	12	1.79	-76.00	837.00	3080	20220915	-50.39	1380	20230726	10.72	2450	-37.63	20230209	1380	10.72	20230726	3080	-50.39	20220915	1380	10.72	20230726	1.59	N	333050	100	23 억		413582	N	N	0	N	00	N
25	20230829	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1562	46	2	3.03	152247746	98513	45.07	1555	1563	1524	1970	1062	1516	1545.46	1.76	0	-4112	1586	1550	1508	1472	1430	1569	1491	24	454	100	900	1	1	23551534	368	-20.55	1.87	12	0.42	-76.00	837.00	3080	20220915	-49.29	1380	20230726	13.19	2450	-36.24	20230209	1380	13.19	20230726	3080	-49.29	20220915	1380	13.19	20230726	1.59	N	333050	100	23 억		413582	N	N	0	N	00	N
26	20230828	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1516	37	2	2.50	315332678	209919	16.18	1480	1544	1466	1922	1036	1479	1502.55	1.61	0	31008	1667	1573	1526	1432	1385	1549	1408	24	443	100	880	1	1	23551534	357	-19.95	1.81	12	0.89	-76.00	837.00	3080	20220915	-50.78	1380	20230726	9.86	2450	-38.12	20230209	1380	9.86	20230726	3080	-50.78	20220915	1380	9.86	20230726	1.41	N	333050	100	23 억		379713	N	N	0	N	00	N
27	20230828	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	41	2	2.77	245358643	164121	12.65	1480	1544	1466	1922	1036	1479	1495.33	1.61	0	28252	1667	1573	1526	1432	1385	1549	1408	24	443	100	880	1	1	23551534	358	-20.00	1.82	12	0.70	-76.00	837.00	3080	20220915	-50.65	1380	20230726	10.14	2450	-37.96	20230209	1380	10.14	20230726	3080	-50.65	20220915	1380	10.14	20230726	1.41	N	333050	100	23 억		379713	N	N	0	N	00	N
28	20230828	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1511	32	2	2.16	179623162	120837	9.31	1480	1517	1466	1922	1036	1479	1486.71	1.61	0	21901	1667	1573	1526	1432	1385	1549	1408	24	443	100	880	1	1	23551534	356	-19.88	1.81	12	0.51	-76.00	837.00	3080	20220915	-50.94	1380	20230726	9.49	2450	-38.33	20230209	1380	9.49	20230726	3080	-50.94	20220915	1380	9.49	20230726	1.41	N	333050	100	23 억		379713	N	N	0	N	00	N
29	20230828	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1503	24	2	1.62	150789559	101718	7.84	1480	1512	1466	1922	1036	1479	1482.55	1.61	0	11245	1667	1573	1526	1432	1385	1549	1408	24	443	100	880	1	1	23551534	354	-19.78	1.80	12	0.43	-76.00	837.00	3080	20220915	-51.20	1380	20230726	8.91	2450	-38.65	20230209	1380	8.91	20230726	3080	-51.20	20220915	1380	8.91	20230726	1.41	N	333050	100	23 억		379713	N	N	0	N	00	N
30	20230828	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1499	20	2	1.35	128099591	86580	6.67	1480	1512	1466	1922	1036	1479	1479.57	1.61	0	7363	1667	1573	1526	1432	1385	1549	1408	24	443	100	880	1	1	23551534	353	-19.72	1.79	12	0.37	-76.00	837.00	3080	20220915	-51.33	1380	20230726	8.62	2450	-38.82	20230209	1380	8.62	20230726	3080	-51.33	20220915	1380	8.62	20230726	1.41	N	333050	100	23 억		379713	N	N	0	N	00	N
31	20230828	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1493	14	2	0.95	107099531	72586	5.59	1480	1495	1466	1922	1036	1479	1475.31	1.61	0	-4621	1667	1573	1526	1432	1385	1549	1408	24	443	100	880	1	1	23551534	352	-19.64	1.78	12	0.31	-76.00	837.00	3080	20220915	-51.53	1380	20230726	8.19	2450	-39.06	20230209	1380	8.19	20230726	3080	-51.53	20220915	1380	8.19	20230726	1.41	N	333050	100	23 억		379713	N	N	0	N	00	N
32	20230828	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1481	2	2	0.14	85085772	57710	4.45	1480	1495	1466	1922	1036	1479	1474.07	1.61	0	-3209	1667	1573	1526	1432	1385	1549	1408	24	443	100	880	1	1	23551534	349	-19.49	1.77	12	0.25	-76.00	837.00	3080	20220915	-51.92	1380	20230726	7.32	2450	-39.55	20230209	1380	7.32	20230726	3080	-51.92	20220915	1380	7.32	20230726	1.41	N	333050	100	23 억		379713	N	N	0	N	00	N
33	20230828	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1476	-3	5	-0.20	27312248	18464	1.42	1480	1495	1476	1922	1036	1479	1479.27	1.61	0	-6052	1667	1573	1526	1432	1385	1549	1408	24	443	100	880	1	1	23551534	348	-19.42	1.76	12	0.08	-76.00	837.00	3080	20220915	-52.08	1380	20230726	6.96	2450	-39.76	20230209	1380	6.96	20230726	3080	-52.08	20220915	1380	6.96	20230726	1.41	N	333050	100	23 억		379713	N	N	0	N	00	N
34	20230825	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1479	-2	5	-0.14	2008425934	1294117	202.94	1495	1620	1479	1925	1037	1481	1552.02	1.66	0	-9920	1641	1560	1519	1438	1397	1540	1418	24	444	100	880	1	1	23551534	348	-19.46	1.77	12	5.49	-76.00	837.00	3080	20220915	-51.98	1380	20230726	7.17	2450	-39.63	20230209	1380	7.17	20230726	3080	-51.98	20220915	1380	7.17	20230726	1.49	N	333050	100	23 억		389792	N	N	0	N	00	N
35	20230825	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	4	2	0.27	1963521439	1263777	198.19	1495	1620	1481	1925	1037	1481	1553.69	1.66	0	-5151	1641	1560	1519	1438	1397	1540	1418	24	444	100	880	1	1	23551534	350	-19.54	1.77	12	5.37	-76.00	837.00	3080	20220915	-51.79	1380	20230726	7.61	2450	-39.39	20230209	1380	7.61	20230726	3080	-51.79	20220915	1380	7.61	20230726	1.49	N	333050	100	23 억		389792	N	N	0	N	00	N
36	20230825	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1506	25	2	1.69	1809229850	1160276	181.95	1495	1620	1481	1925	1037	1481	1559.31	1.66	0	-17238	1641	1560	1519	1438	1397	1540	1418	24	444	100	880	1	1	23551534	355	-19.82	1.80	12	4.93	-76.00	837.00	3080	20220915	-51.10	1380	20230726	9.13	2450	-38.53	20230209	1380	9.13	20230726	3080	-51.10	20220915	1380	9.13	20230726	1.49	N	333050	100	23 억		389792	N	N	0	N	00	N
37	20230825	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1503	22	2	1.49	1772723724	1135991	178.15	1495	1620	1481	1925	1037	1481	1560.51	1.66	0	-16267	1641	1560	1519	1438	1397	1540	1418	24	444	100	880	1	1	23551534	354	-19.78	1.80	12	4.82	-76.00	837.00	3080	20220915	-51.20	1380	20230726	8.91	2450	-38.65	20230209	1380	8.91	20230726	3080	-51.20	20220915	1380	8.91	20230726	1.49	N	333050	100	23 억		389792	N	N	0	N	00	N
38	20230825	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1504	23	2	1.55	1748732091	1120033	175.64	1495	1620	1481	1925	1037	1481	1561.32	1.66	0	-15510	1641	1560	1519	1438	1397	1540	1418	24	444	100	880	1	1	23551534	354	-19.79	1.80	12	4.76	-76.00	837.00	3080	20220915	-51.17	1380	20230726	8.99	2450	-38.61	20230209	1380	8.99	20230726	3080	-51.17	20220915	1380	8.99	20230726	1.49	N	333050	100	23 억		389792	N	N	0	N	00	N
39	20230825	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1510	29	2	1.96	1716922854	1098881	172.33	1495	1620	1481	1925	1037	1481	1562.43	1.66	0	-15116	1641	1560	1519	1438	1397	1540	1418	24	444	100	880	1	1	23551534	356	-19.87	1.80	12	4.67	-76.00	837.00	3080	20220915	-50.97	1380	20230726	9.42	2450	-38.37	20230209	1380	9.42	20230726	3080	-50.97	20220915	1380	9.42	20230726	1.49	N	333050	100	23 억		389792	N	N	0	N	00	N
40	20230825	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1503	22	2	1.49	1658117776	1059835	166.20	1495	1620	1481	1925	1037	1481	1564.51	1.66	0	-12261	1641	1560	1519	1438	1397	1540	1418	24	444	100	880	1	1	23551534	354	-19.78	1.80	12	4.50	-76.00	837.00	3080	20220915	-51.20	1380	20230726	8.91	2450	-38.65	20230209	1380	8.91	20230726	3080	-51.20	20220915	1380	8.91	20230726	1.49	N	333050	100	23 억		389792	N	N	0	N	00	N
41	20230825	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1540	59	2	3.98	407845609	261519	41.01	1495	1586	1481	1925	1037	1481	1559.53	1.66	0	9854	1641	1560	1519	1438	1397	1540	1418	24	444	100	880	1	1	23551534	363	-20.26	1.84	12	1.11	-76.00	837.00	3080	20220915	-50.00	1380	20230726	11.59	2450	-37.14	20230209	1380	11.59	20230726	3080	-50.00	20220915	1380	11.59	20230726	1.49	N	333050	100	23 억		389792	N	N	0	N	00	N
42	20230824	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1481	5	2	0.34	963945801	631651	84.41	1519	1600	1478	1918	1034	1476	1526.09	1.78	0	-42427	1618	1547	1480	1409	1342	1582	1444	24	442	100	880	1	1	23551534	349	-19.49	1.77	12	2.68	-76.00	837.00	3080	20220915	-51.92	1380	20230726	7.32	2450	-39.55	20230209	1380	7.32	20230726	3080	-51.92	20220915	1380	7.32	20230726	1.44	N	333050	100	23 억		419706	N	N	0	N	00	N
43	20230824	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1498	22	2	1.49	938446454	614464	82.11	1519	1600	1478	1918	1034	1476	1527.28	1.78	0	-45766	1618	1547	1480	1409	1342	1582	1444	24	442	100	880	1	1	23551534	353	-19.71	1.79	12	2.61	-76.00	837.00	3080	20220915	-51.36	1380	20230726	8.55	2450	-38.86	20230209	1380	8.55	20230726	3080	-51.36	20220915	1380	8.55	20230726	1.44	N	333050	100	23 억		419706	N	N	0	N	00	N
44	20230824	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1490	14	2	0.95	915176154	598909	80.03	1519	1600	1478	1918	1034	1476	1528.09	1.78	0	-46766	1618	1547	1480	1409	1342	1582	1444	24	442	100	880	1	1	23551534	351	-19.61	1.78	12	2.54	-76.00	837.00	3080	20220915	-51.62	1380	20230726	7.97	2450	-39.18	20230209	1380	7.97	20230726	3080	-51.62	20220915	1380	7.97	20230726	1.44	N	333050	100	23 억		419706	N	N	0	N	00	N
45	20230824	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1497	21	2	1.42	897001384	586706	78.40	1519	1600	1478	1918	1034	1476	1528.90	1.78	0	-49334	1618	1547	1480	1409	1342	1582	1444	24	442	100	880	1	1	23551534	353	-19.70	1.79	12	2.49	-76.00	837.00	3080	20220915	-51.40	1380	20230726	8.48	2450	-38.90	20230209	1380	8.48	20230726	3080	-51.40	20220915	1380	8.48	20230726	1.44	N	333050	100	23 억		419706	N	N	0	N	00	N
46	20230824	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1511	35	2	2.37	891058922	582729	77.87	1519	1600	1478	1918	1034	1476	1529.14	1.78	0	-51212	1618	1547	1480	1409	1342	1582	1444	24	442	100	880	1	1	23551534	356	-19.88	1.81	12	2.47	-76.00	837.00	3080	20220915	-50.94	1380	20230726	9.49	2450	-38.33	20230209	1380	9.49	20230726	3080	-50.94	20220915	1380	9.49	20230726	1.44	N	333050	100	23 억		419706	N	N	0	N	00	N
47	20230824	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1504	28	2	1.90	827022470	539773	72.13	1519	1600	1478	1918	1034	1476	1532.19	1.78	0	-59301	1618	1547	1480	1409	1342	1582	1444	24	442	100	880	1	1	23551534	354	-19.79	1.80	12	2.29	-76.00	837.00	3080	20220915	-51.17	1380	20230726	8.99	2450	-38.61	20230209	1380	8.99	20230726	3080	-51.17	20220915	1380	8.99	20230726	1.44	N	333050	100	23 억		419706	N	N	0	N	00	N
48	20230824	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1498	22	2	1.49	738062481	480962	64.27	1519	1600	1478	1918	1034	1476	1534.59	1.78	0	-84673	1618	1547	1480	1409	1342	1582	1444	24	442	100	880	1	1	23551534	353	-19.71	1.79	12	2.04	-76.00	837.00	3080	20220915	-51.36	1380	20230726	8.55	2450	-38.86	20230209	1380	8.55	20230726	3080	-51.36	20220915	1380	8.55	20230726	1.44	N	333050	100	23 억		419706	N	N	0	N	00	N
49	20230824	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1527	51	2	3.46	441017683	283193	37.84	1519	1600	1511	1918	1034	1476	1557.38	1.78	0	-43660	1618	1547	1480	1409	1342	1582	1444	24	442	100	880	1	1	23551534	360	-20.09	1.82	12	1.20	-76.00	837.00	3080	20220915	-50.42	1380	20230726	10.65	2450	-37.67	20230209	1380	10.65	20230726	3080	-50.42	20220915	1380	10.65	20230726	1.44	N	333050	100	23 억		419706	N	N	0	N	00	N
50	20230823	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1476	56	2	3.94	1124013925	745220	803.61	1421	1551	1413	1846	994	1420	1508.31	1.71	0	17351	1448	1433	1420	1405	1392	1441	1413	24	426	100	850	1	1	23551534	348	-19.42	1.76	12	3.16	-76.00	837.00	3080	20220915	-52.08	1380	20230726	6.96	2450	-39.76	20230209	1380	6.96	20230726	3080	-52.08	20220915	1380	6.96	20230726	1.48	N	333050	100	23 억		402042	N	N	0	N	00	N
51	20230823	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1470	50	2	3.52	1108884864	734958	792.54	1421	1551	1413	1846	994	1420	1508.77	1.71	0	17145	1448	1433	1420	1405	1392	1441	1413	24	426	100	850	1	1	23551534	346	-19.34	1.76	12	3.12	-76.00	837.00	3080	20220915	-52.27	1380	20230726	6.52	2450	-40.00	20230209	1380	6.52	20230726	3080	-52.27	20220915	1380	6.52	20230726	1.48	N	333050	100	23 억		402042	N	N	0	N	00	N
52	20230823	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1479	59	2	4.15	1087987343	720704	777.17	1421	1551	1413	1846	994	1420	1509.62	1.71	0	14465	1448	1433	1420	1405	1392	1441	1413	24	426	100	850	1	1	23551534	348	-19.46	1.77	12	3.06	-76.00	837.00	3080	20220915	-51.98	1380	20230726	7.17	2450	-39.63	20230209	1380	7.17	20230726	3080	-51.98	20220915	1380	7.17	20230726	1.48	N	333050	100	23 억		402042	N	N	0	N	00	N
53	20230823	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	42	2	2.96	1019379715	673703	726.49	1421	1551	1413	1846	994	1420	1513.10	1.71	0	-7496	1448	1433	1420	1405	1392	1441	1413	24	426	100	850	1	1	23551534	344	-19.24	1.75	12	2.86	-76.00	837.00	3080	20220915	-52.53	1380	20230726	5.94	2450	-40.33	20230209	1380	5.94	20230726	3080	-52.53	20220915	1380	5.94	20230726	1.48	N	333050	100	23 억		402042	N	N	0	N	00	N
54	20230823	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1492	72	2	5.07	926856924	611100	658.98	1421	1551	1413	1846	994	1420	1516.70	1.71	0	-23722	1448	1433	1420	1405	1392	1441	1413	24	426	100	850	1	1	23551534	351	-19.63	1.78	12	2.59	-76.00	837.00	3080	20220915	-51.56	1380	20230726	8.12	2450	-39.10	20230209	1380	8.12	20230726	3080	-51.56	20220915	1380	8.12	20230726	1.48	N	333050	100	23 억		402042	N	N	0	N	00	N
55	20230823	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1543	123	2	8.66	671840951	443897	478.68	1421	1551	1413	1846	994	1420	1513.51	1.71	0	-36797	1448	1433	1420	1405	1392	1441	1413	24	426	100	850	1	1	23551534	363	-20.30	1.84	12	1.88	-76.00	837.00	3080	20220915	-49.90	1380	20230726	11.81	2450	-37.02	20230209	1380	11.81	20230726	3080	-49.90	20220915	1380	11.81	20230726	1.48	N	333050	100	23 억		402042	N	N	0	N	00	N
56	20230823	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1444	24	2	1.69	51344962	36135	38.97	1421	1445	1413	1846	994	1420	1420.92	1.71	0	385	1448	1433	1420	1405	1392	1441	1413	24	426	100	850	1	1	23551534	340	-19.00	1.73	12	0.15	-76.00	837.00	3080	20220915	-53.12	1380	20230726	4.64	2450	-41.06	20230209	1380	4.64	20230726	3080	-53.12	20220915	1380	4.64	20230726	1.48	N	333050	100	23 억		402042	N	N	0	N	00	N
57	20230823	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	-6	5	-0.42	7121004	5025	5.42	1421	1430	1413	1846	994	1420	1417.12	1.71	0	-337	1448	1433	1420	1405	1392	1441	1413	24	426	100	850	1	1	23551534	333	-18.61	1.69	12	0.02	-76.00	837.00	3080	20220915	-54.09	1380	20230726	2.46	2450	-42.29	20230209	1380	2.46	20230726	3080	-54.09	20220915	1380	2.46	20230726	1.48	N	333050	100	23 억		402042	N	N	0	N	00	N
58	20230822	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1420	8	2	0.57	131390900	92734	46.97	1414	1435	1407	1835	989	1412	1416.86	1.68	0	6668	1471	1441	1425	1395	1379	1433	1387	24	423	100	840	1	1	23551534	334	-18.68	1.70	12	0.39	-76.00	837.00	3080	20220915	-53.90	1380	20230726	2.90	2450	-42.04	20230209	1380	2.90	20230726	3080	-53.90	20220915	1380	2.90	20230726	1.54	N	333050	100	23 억		396703	N	N	0	N	00	N
59	20230822	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1412	0	3	0.00	105605187	74559	37.77	1414	1435	1407	1835	989	1412	1416.40	1.68	0	7711	1471	1441	1425	1395	1379	1433	1387	24	423	100	840	1	1	23551534	333	-18.58	1.69	12	0.32	-76.00	837.00	3080	20220915	-54.16	1380	20230726	2.32	2450	-42.37	20230209	1380	2.32	20230726	3080	-54.16	20220915	1380	2.32	20230726	1.54	N	333050	100	23 억		396703	N	N	0	N	00	N
60	20230822	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1412	0	3	0.00	93724864	66142	33.50	1414	1435	1407	1835	989	1412	1417.02	1.68	0	8667	1471	1441	1425	1395	1379	1433	1387	24	423	100	840	1	1	23551534	333	-18.58	1.69	12	0.28	-76.00	837.00	3080	20220915	-54.16	1380	20230726	2.32	2450	-42.37	20230209	1380	2.32	20230726	3080	-54.16	20220915	1380	2.32	20230726	1.54	N	333050	100	23 억		396703	N	N	0	N	00	N
61	20230822	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1419	7	2	0.50	88271390	62272	31.54	1414	1435	1412	1835	989	1412	1417.51	1.68	0	9439	1471	1441	1425	1395	1379	1433	1387	24	423	100	840	1	1	23551534	334	-18.67	1.70	12	0.26	-76.00	837.00	3080	20220915	-53.93	1380	20230726	2.83	2450	-42.08	20230209	1380	2.83	20230726	3080	-53.93	20220915	1380	2.83	20230726	1.54	N	333050	100	23 억		396703	N	N	0	N	00	N
62	20230822	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1425	13	2	0.92	52670899	37098	18.79	1414	1435	1413	1835	989	1412	1419.78	1.68	0	6622	1471	1441	1425	1395	1379	1433	1387	24	423	100	840	1	1	23551534	336	-18.75	1.70	12	0.16	-76.00	837.00	3080	20220915	-53.73	1380	20230726	3.26	2450	-41.84	20230209	1380	3.26	20230726	3080	-53.73	20220915	1380	3.26	20230726	1.54	N	333050	100	23 억		396703	N	N	0	N	00	N
63	20230822	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	15	2	1.06	50121930	35312	17.89	1414	1435	1413	1835	989	1412	1419.40	1.68	0	7529	1471	1441	1425	1395	1379	1433	1387	24	423	100	840	1	1	23551534	336	-18.78	1.70	12	0.15	-76.00	837.00	3080	20220915	-53.67	1380	20230726	3.41	2450	-41.76	20230209	1380	3.41	20230726	3080	-53.67	20220915	1380	3.41	20230726	1.54	N	333050	100	23 억		396703	N	N	0	N	00	N
64	20230822	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1420	8	2	0.57	30743443	21667	10.97	1414	1435	1413	1835	989	1412	1418.91	1.68	0	-2054	1471	1441	1425	1395	1379	1433	1387	24	423	100	840	1	1	23551534	334	-18.68	1.70	12	0.09	-76.00	837.00	3080	20220915	-53.90	1380	20230726	2.90	2450	-42.04	20230209	1380	2.90	20230726	3080	-53.90	20220915	1380	2.90	20230726	1.54	N	333050	100	23 억		396703	N	N	0	N	00	N
65	20230822	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	15	2	1.06	4222644	2980	1.51	1414	1435	1414	1835	989	1412	1416.99	1.68	0	-508	1471	1441	1425	1395	1379	1433	1387	24	423	100	840	1	1	23551534	336	-18.78	1.70	12	0.01	-76.00	837.00	3080	20220915	-53.67	1380	20230726	3.41	2450	-41.76	20230209	1380	3.41	20230726	3080	-53.67	20220915	1380	3.41	20230726	1.54	N	333050	100	23 억		396703	N	N	0	N	00	N
66	20230821	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1412	-25	5	-1.74	279598751	197424	276.18	1425	1455	1409	1868	1006	1437	1416.25	1.44	0	57498	1492	1464	1437	1409	1382	1451	1396	24	431	100	860	1	1	23551534	333	-18.58	1.69	12	0.84	-76.00	837.00	3080	20220915	-54.16	1380	20230726	2.32	2450	-42.37	20230209	1380	2.32	20230726	3080	-54.16	20220915	1380	2.32	20230726	1.54	N	333050	100	23 억		339204	N	N	0	N	00	N
67	20230821	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1410	-27	5	-1.88	216650668	152798	213.75	1425	1455	1409	1868	1006	1437	1417.89	1.44	0	56528	1492	1464	1437	1409	1382	1451	1396	24	431	100	860	1	1	23551534	332	-18.55	1.68	12	0.65	-76.00	837.00	3080	20220915	-54.22	1380	20230726	2.17	2450	-42.45	20230209	1380	2.17	20230726	3080	-54.22	20220915	1380	2.17	20230726	1.54	N	333050	100	23 억		339204	N	N	0	N	00	N
68	20230821	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1418	-19	5	-1.32	164883406	116119	162.44	1425	1455	1410	1868	1006	1437	1419.95	1.44	0	56185	1492	1464	1437	1409	1382	1451	1396	24	431	100	860	1	1	23551534	334	-18.66	1.69	12	0.49	-76.00	837.00	3080	20220915	-53.96	1380	20230726	2.75	2450	-42.12	20230209	1380	2.75	20230726	3080	-53.96	20220915	1380	2.75	20230726	1.54	N	333050	100	23 억		339204	N	N	0	N	00	N
69	20230821	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	-9	5	-0.63	150829148	106224	148.60	1425	1455	1410	1868	1006	1437	1419.92	1.44	0	53792	1492	1464	1437	1409	1382	1451	1396	24	431	100	860	1	1	23551534	336	-18.79	1.71	12	0.45	-76.00	837.00	3080	20220915	-53.64	1380	20230726	3.48	2450	-41.71	20230209	1380	3.48	20230726	3080	-53.64	20220915	1380	3.48	20230726	1.54	N	333050	100	23 억		339204	N	N	0	N	00	N
70	20230821	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1425	-12	5	-0.84	143899248	101355	141.79	1425	1455	1410	1868	1006	1437	1419.75	1.44	0	54722	1492	1464	1437	1409	1382	1451	1396	24	431	100	860	1	1	23551534	336	-18.75	1.70	12	0.43	-76.00	837.00	3080	20220915	-53.73	1380	20230726	3.26	2450	-41.84	20230209	1380	3.26	20230726	3080	-53.73	20220915	1380	3.26	20230726	1.54	N	333050	100	23 억		339204	N	N	0	N	00	N
71	20230821	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1432	-5	5	-0.35	133869426	94320	131.95	1425	1455	1410	1868	1006	1437	1419.31	1.44	0	53098	1492	1464	1437	1409	1382	1451	1396	24	431	100	860	1	1	23551534	337	-18.84	1.71	12	0.40	-76.00	837.00	3080	20220915	-53.51	1380	20230726	3.77	2450	-41.55	20230209	1380	3.77	20230726	3080	-53.51	20220915	1380	3.77	20230726	1.54	N	333050	100	23 억		339204	N	N	0	N	00	N
72	20230821	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1448	11	2	0.77	115669570	81644	114.21	1425	1448	1410	1868	1006	1437	1416.76	1.44	0	47286	1492	1464	1437	1409	1382	1451	1396	24	431	100	860	1	1	23551534	341	-19.05	1.73	12	0.35	-76.00	837.00	3080	20220915	-52.99	1380	20230726	4.93	2450	-40.90	20230209	1380	4.93	20230726	3080	-52.99	20220915	1380	4.93	20230726	1.54	N	333050	100	23 억		339204	N	N	0	N	00	N
73	20230821	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1412	-25	5	-1.74	50377777	35693	49.93	1425	1431	1410	1868	1006	1437	1411.42	1.44	0	22152	1492	1464	1437	1409	1382	1451	1396	24	431	100	860	1	1	23551534	333	-18.58	1.69	12	0.15	-76.00	837.00	3080	20220915	-54.16	1380	20230726	2.32	2450	-42.37	20230209	1380	2.32	20230726	3080	-54.16	20220915	1380	2.32	20230726	1.54	N	333050	100	23 억		339204	N	N	0	N	00	N
74	20230818	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1437	-33	5	-2.24	102415696	71474	84.66	1455	1465	1410	1911	1029	1470	1432.86	1.45	0	-3901	1527	1498	1465	1436	1403	1482	1420	24	441	100	880	1	1	23551534	338	-18.91	1.72	12	0.30	-76.00	837.00	3080	20220915	-53.34	1380	20230726	4.13	2450	-41.35	20230209	1380	4.13	20230726	3080	-53.34	20220915	1380	4.13	20230726	1.63	N	333050	100	23 억		341956	N	N	0	N	00	N
75	20230818	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1450	-20	5	-1.36	99562197	69491	82.31	1455	1465	1410	1911	1029	1470	1432.74	1.45	0	-3984	1527	1498	1465	1436	1403	1482	1420	24	441	100	880	1	1	23551534	341	-19.08	1.73	12	0.30	-76.00	837.00	3080	20220915	-52.92	1380	20230726	5.07	2450	-40.82	20230209	1380	5.07	20230726	3080	-52.92	20220915	1380	5.07	20230726	1.63	N	333050	100	23 억		341956	N	N	0	N	00	N
76	20230818	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1432	-38	5	-2.59	79894496	55738	66.02	1455	1465	1410	1911	1029	1470	1433.39	1.45	0	-2571	1527	1498	1465	1436	1403	1482	1420	24	441	100	880	1	1	23551534	337	-18.84	1.71	12	0.24	-76.00	837.00	3080	20220915	-53.51	1380	20230726	3.77	2450	-41.55	20230209	1380	3.77	20230726	3080	-53.51	20220915	1380	3.77	20230726	1.63	N	333050	100	23 억		341956	N	N	0	N	00	N
77	20230818	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1432	-38	5	-2.59	76737543	53533	63.41	1455	1465	1410	1911	1029	1470	1433.46	1.45	0	-2515	1527	1498	1465	1436	1403	1482	1420	24	441	100	880	1	1	23551534	337	-18.84	1.71	12	0.23	-76.00	837.00	3080	20220915	-53.51	1380	20230726	3.77	2450	-41.55	20230209	1380	3.77	20230726	3080	-53.51	20220915	1380	3.77	20230726	1.63	N	333050	100	23 억		341956	N	N	0	N	00	N
78	20230818	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1455	-15	5	-1.02	66886378	46681	55.30	1455	1465	1410	1911	1029	1470	1432.84	1.45	0	-4496	1527	1498	1465	1436	1403	1482	1420	24	441	100	880	1	1	23551534	343	-19.14	1.74	12	0.20	-76.00	837.00	3080	20220915	-52.76	1380	20230726	5.43	2450	-40.61	20230209	1380	5.43	20230726	3080	-52.76	20220915	1380	5.43	20230726	1.63	N	333050	100	23 억		341956	N	N	0	N	00	N
79	20230818	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1464	-6	5	-0.41	65428685	45682	54.11	1455	1465	1410	1911	1029	1470	1432.26	1.45	0	-4079	1527	1498	1465	1436	1403	1482	1420	24	441	100	880	1	1	23551534	345	-19.26	1.75	12	0.19	-76.00	837.00	3080	20220915	-52.47	1380	20230726	6.09	2450	-40.24	20230209	1380	6.09	20230726	3080	-52.47	20220915	1380	6.09	20230726	1.63	N	333050	100	23 억		341956	N	N	0	N	00	N
80	20230818	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1415	-55	5	-3.74	46368772	32435	38.42	1455	1465	1415	1911	1029	1470	1429.59	1.45	0	-3286	1527	1498	1465	1436	1403	1482	1420	24	441	100	880	1	1	23551534	333	-18.62	1.69	12	0.14	-76.00	837.00	3080	20220915	-54.06	1380	20230726	2.54	2450	-42.24	20230209	1380	2.54	20230726	3080	-54.06	20220915	1380	2.54	20230726	1.63	N	333050	100	23 억		341956	N	N	0	N	00	N
81	20230818	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1437	-33	5	-2.24	5619754	3881	4.60	1455	1465	1436	1911	1029	1470	1448.02	1.45	0	1064	1527	1498	1465	1436	1403	1482	1420	24	441	100	880	1	1	23551534	338	-18.91	1.72	12	0.02	-76.00	837.00	3080	20220915	-53.34	1380	20230726	4.13	2450	-41.35	20230209	1380	4.13	20230726	3080	-53.34	20220915	1380	4.13	20230726	1.63	N	333050	100	23 억		341956	N	N	0	N	00	N
82	20230817	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1470	0	3	0.00	116660931	79804	49.66	1480	1494	1432	1911	1029	1470	1461.84	1.51	0	-12568	1544	1506	1462	1424	1380	1526	1444	24	441	100	880	1	1	23551534	346	-19.34	1.76	12	0.34	-76.00	837.00	3080	20220915	-52.27	1380	20230726	6.52	2450	-40.00	20230209	1380	6.52	20230726	3080	-52.27	20220915	1380	6.52	20230726	1.64	N	333050	100	23 억		354522	N	N	0	N	00	N
83	20230817	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1474	4	2	0.27	111835634	76522	47.62	1480	1494	1432	1911	1029	1470	1461.48	1.51	0	-11598	1544	1506	1462	1424	1380	1526	1444	24	441	100	880	1	1	23551534	347	-19.39	1.76	12	0.32	-76.00	837.00	3080	20220915	-52.14	1380	20230726	6.81	2450	-39.84	20230209	1380	6.81	20230726	3080	-52.14	20220915	1380	6.81	20230726	1.64	N	333050	100	23 억		354522	N	N	0	N	00	N
84	20230817	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1489	19	2	1.29	84963627	58263	36.26	1480	1494	1432	1911	1029	1470	1458.28	1.51	0	-15205	1544	1506	1462	1424	1380	1526	1444	24	441	100	880	1	1	23551534	351	-19.59	1.78	12	0.25	-76.00	837.00	3080	20220915	-51.66	1380	20230726	7.90	2450	-39.22	20230209	1380	7.90	20230726	3080	-51.66	20220915	1380	7.90	20230726	1.64	N	333050	100	23 억		354522	N	N	0	N	00	N
85	20230817	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1484	14	2	0.95	76474077	52546	32.70	1480	1494	1432	1911	1029	1470	1455.37	1.51	0	-15100	1544	1506	1462	1424	1380	1526	1444	24	441	100	880	1	1	23551534	350	-19.53	1.77	12	0.22	-76.00	837.00	3080	20220915	-51.82	1380	20230726	7.54	2450	-39.43	20230209	1380	7.54	20230726	3080	-51.82	20220915	1380	7.54	20230726	1.64	N	333050	100	23 억		354522	N	N	0	N	00	N
86	20230817	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1475	5	2	0.34	71370384	49098	30.55	1480	1494	1432	1911	1029	1470	1453.63	1.51	0	-14914	1544	1506	1462	1424	1380	1526	1444	24	441	100	880	1	1	23551534	347	-19.41	1.76	12	0.21	-76.00	837.00	3080	20220915	-52.11	1380	20230726	6.88	2450	-39.80	20230209	1380	6.88	20230726	3080	-52.11	20220915	1380	6.88	20230726	1.64	N	333050	100	23 억		354522	N	N	0	N	00	N
87	20230817	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1470	0	3	0.00	61780875	42564	26.49	1480	1494	1432	1911	1029	1470	1451.48	1.51	0	-16399	1544	1506	1462	1424	1380	1526	1444	24	441	100	880	1	1	23551534	346	-19.34	1.76	12	0.18	-76.00	837.00	3080	20220915	-52.27	1380	20230726	6.52	2450	-40.00	20230209	1380	6.52	20230726	3080	-52.27	20220915	1380	6.52	20230726	1.64	N	333050	100	23 억		354522	N	N	0	N	00	N
88	20230817	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1471	1	2	0.07	53759754	37072	23.07	1480	1494	1432	1911	1029	1470	1450.14	1.51	0	-14326	1544	1506	1462	1424	1380	1526	1444	24	441	100	880	1	1	23551534	346	-19.36	1.76	12	0.16	-76.00	837.00	3080	20220915	-52.24	1380	20230726	6.59	2450	-39.96	20230209	1380	6.59	20230726	3080	-52.24	20220915	1380	6.59	20230726	1.64	N	333050	100	23 억		354522	N	N	0	N	00	N
89	20230817	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1440	-30	5	-2.04	17572315	12029	7.49	1480	1480	1440	1911	1029	1470	1460.83	1.51	0	-5729	1544	1506	1462	1424	1380	1526	1444	24	441	100	880	1	1	23551534	339	-18.95	1.72	12	0.05	-76.00	837.00	3080	20220915	-53.25	1380	20230726	4.35	2450	-41.22	20230209	1380	4.35	20230726	3080	-53.25	20220915	1380	4.35	20230726	1.64	N	333050	100	23 억		354522	N	N	0	N	00	N
90	20230816	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1470	0	3	0.00	234361437	160680	200.19	1456	1500	1418	1911	1029	1470	1458.55	1.61	0	-25791	1505	1487	1467	1449	1429	1496	1458	24	441	100	880	1	1	23551534	346	-19.34	1.76	12	0.68	-76.00	837.00	3080	20220915	-52.27	1380	20230726	6.52	2450	-40.00	20230209	1380	6.52	20230726	3080	-52.27	20220915	1380	6.52	20230726	1.68	N	333050	100	23 억		379177	N	N	0	N	00	N
91	20230816	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1440	-30	5	-2.04	218197179	149603	186.39	1456	1500	1418	1911	1029	1470	1458.50	1.61	0	-21297	1505	1487	1467	1449	1429	1496	1458	24	441	100	880	1	1	23551534	339	-18.95	1.72	12	0.64	-76.00	837.00	3080	20220915	-53.25	1380	20230726	4.35	2450	-41.22	20230209	1380	4.35	20230726	3080	-53.25	20220915	1380	4.35	20230726	1.68	N	333050	100	23 억		379177	N	N	0	N	00	N
92	20230816	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1460	-10	5	-0.68	189064372	129461	161.30	1456	1500	1418	1911	1029	1470	1460.39	1.61	0	-21951	1505	1487	1467	1449	1429	1496	1458	24	441	100	880	1	1	23551534	344	-19.21	1.74	12	0.55	-76.00	837.00	3080	20220915	-52.60	1380	20230726	5.80	2450	-40.41	20230209	1380	5.80	20230726	3080	-52.60	20220915	1380	5.80	20230726	1.68	N	333050	100	23 억		379177	N	N	0	N	00	N
93	20230816	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1475	5	2	0.34	157356221	107888	134.42	1456	1500	1418	1911	1029	1470	1458.50	1.61	0	-12733	1505	1487	1467	1449	1429	1496	1458	24	441	100	880	1	1	23551534	347	-19.41	1.76	12	0.46	-76.00	837.00	3080	20220915	-52.11	1380	20230726	6.88	2450	-39.80	20230209	1380	6.88	20230726	3080	-52.11	20220915	1380	6.88	20230726	1.68	N	333050	100	23 억		379177	N	N	0	N	00	N
94	20230816	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1477	7	2	0.48	150858506	103472	128.92	1456	1500	1418	1911	1029	1470	1457.95	1.61	0	-15248	1505	1487	1467	1449	1429	1496	1458	24	441	100	880	1	1	23551534	348	-19.43	1.76	12	0.44	-76.00	837.00	3080	20220915	-52.05	1380	20230726	7.03	2450	-39.71	20230209	1380	7.03	20230726	3080	-52.05	20220915	1380	7.03	20230726	1.68	N	333050	100	23 억		379177	N	N	0	N	00	N
95	20230816	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1492	22	2	1.50	99793264	69029	86.00	1456	1500	1418	1911	1029	1470	1445.64	1.61	0	-12277	1505	1487	1467	1449	1429	1496	1458	24	441	100	880	1	1	23551534	351	-19.63	1.78	12	0.29	-76.00	837.00	3080	20220915	-51.56	1380	20230726	8.12	2450	-39.10	20230209	1380	8.12	20230726	3080	-51.56	20220915	1380	8.12	20230726	1.68	N	333050	100	23 억		379177	N	N	0	N	00	N
96	20230816	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1467	-3	5	-0.20	74454776	51901	64.66	1456	1467	1418	1911	1029	1470	1434.49	1.61	0	-13991	1505	1487	1467	1449	1429	1496	1458	24	441	100	880	1	1	23551534	346	-19.30	1.75	12	0.22	-76.00	837.00	3080	20220915	-52.37	1380	20230726	6.30	2450	-40.12	20230209	1380	6.30	20230726	3080	-52.37	20220915	1380	6.30	20230726	1.68	N	333050	100	23 억		379177	N	N	0	N	00	N
97	20230816	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1434	-36	5	-2.45	11105763	7672	9.56	1456	1465	1431	1911	1029	1470	1447.30	1.61	0	426	1505	1487	1467	1449	1429	1496	1458	24	441	100	880	1	1	23551534	338	-18.87	1.71	12	0.03	-76.00	837.00	3080	20220915	-53.44	1380	20230726	3.91	2450	-41.47	20230209	1380	3.91	20230726	3080	-53.44	20220915	1380	3.91	20230726	1.68	N	333050	100	23 억		379177	N	N	0	N	00	N
98	20230814	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1470	3	2	0.20	96254789	65595	163.59	1452	1485	1447	1907	1027	1467	1467.41	1.64	0	-4102	1491	1478	1471	1458	1451	1475	1455	24	440	100	880	1	1	23551534	346	-19.34	1.76	12	0.28	-76.00	837.00	3080	20220915	-52.27	1380	20230726	6.52	2450	-40.00	20230209	1380	6.52	20230726	3080	-52.27	20220915	1380	6.52	20230726	1.76	N	333050	100	23 억		385308	N	N	0	N	00	N
99	20230814	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1454	-13	5	-0.89	81602429	55595	138.65	1452	1485	1447	1907	1027	1467	1467.80	1.64	0	-3093	1491	1478	1471	1458	1451	1475	1455	24	440	100	880	1	1	23551534	342	-19.13	1.74	12	0.24	-76.00	837.00	3080	20220915	-52.79	1380	20230726	5.36	2450	-40.65	20230209	1380	5.36	20230726	3080	-52.79	20220915	1380	5.36	20230726	1.76	N	333050	100	23 억		385308	N	N	0	N	00	N
100	20230814	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1477	10	2	0.68	62861576	42839	106.84	1452	1485	1447	1907	1027	1467	1467.39	1.64	0	-3167	1491	1478	1471	1458	1451	1475	1455	24	440	100	880	1	1	23551534	348	-19.43	1.76	12	0.18	-76.00	837.00	3080	20220915	-52.05	1380	20230726	7.03	2450	-39.71	20230209	1380	7.03	20230726	3080	-52.05	20220915	1380	7.03	20230726	1.76	N	333050	100	23 억		385308	N	N	0	N	00	N
101	20230814	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1474	7	2	0.48	56772808	38704	96.52	1452	1485	1447	1907	1027	1467	1466.85	1.64	0	-3225	1491	1478	1471	1458	1451	1475	1455	24	440	100	880	1	1	23551534	347	-19.39	1.76	12	0.16	-76.00	837.00	3080	20220915	-52.14	1380	20230726	6.81	2450	-39.84	20230209	1380	6.81	20230726	3080	-52.14	20220915	1380	6.81	20230726	1.76	N	333050	100	23 억		385308	N	N	0	N	00	N
102	20230814	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1474	7	2	0.48	49011160	33445	83.41	1452	1485	1447	1907	1027	1467	1465.43	1.64	0	-3499	1491	1478	1471	1458	1451	1475	1455	24	440	100	880	1	1	23551534	347	-19.39	1.76	12	0.14	-76.00	837.00	3080	20220915	-52.14	1380	20230726	6.81	2450	-39.84	20230209	1380	6.81	20230726	3080	-52.14	20220915	1380	6.81	20230726	1.76	N	333050	100	23 억		385308	N	N	0	N	00	N
103	20230814	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1472	5	2	0.34	38223900	26143	65.20	1452	1485	1447	1907	1027	1467	1462.11	1.64	0	-2327	1491	1478	1471	1458	1451	1475	1455	24	440	100	880	1	1	23551534	347	-19.37	1.76	12	0.11	-76.00	837.00	3080	20220915	-52.21	1380	20230726	6.67	2450	-39.92	20230209	1380	6.67	20230726	3080	-52.21	20220915	1380	6.67	20230726	1.76	N	333050	100	23 억		385308	N	N	0	N	00	N
104	20230814	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1453	-14	5	-0.95	19483484	13415	33.46	1452	1464	1447	1907	1027	1467	1452.37	1.64	0	-433	1491	1478	1471	1458	1451	1475	1455	24	440	100	880	1	1	23551534	342	-19.12	1.74	12	0.06	-76.00	837.00	3080	20220915	-52.82	1380	20230726	5.29	2450	-40.69	20230209	1380	5.29	20230726	3080	-52.82	20220915	1380	5.29	20230726	1.76	N	333050	100	23 억		385308	N	N	0	N	00	N
105	20230814	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1452	-15	5	-1.02	11273622	7761	19.36	1452	1464	1452	1907	1027	1467	1452.60	1.64	0	-477	1491	1478	1471	1458	1451	1475	1455	24	440	100	880	1	1	23551534	342	-19.11	1.73	12	0.03	-76.00	837.00	3080	20220915	-52.86	1380	20230726	5.22	2450	-40.73	20230209	1380	5.22	20230726	3080	-52.86	20220915	1380	5.22	20230726	1.76	N	333050	100	23 억		385308	N	N	0	N	00	N
106	20230811	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1467	-5	5	-0.34	58799723	39992	64.95	1472	1484	1464	1913	1031	1472	1470.31	1.61	0	5932	1496	1483	1464	1451	1432	1474	1442	24	441	100	880	1	1	23551534	346	-19.30	1.75	12	0.17	-76.00	837.00	3080	20220915	-52.37	1380	20230726	6.30	2450	-40.12	20230209	1380	6.30	20230726	3080	-52.37	20220915	1380	6.30	20230726	1.85	N	333050	100	23 억		379376	N	N	0	N	00	N
107	20230811	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1467	-5	5	-0.34	55780658	37936	61.61	1472	1484	1464	1913	1031	1472	1470.39	1.61	0	5927	1496	1483	1464	1451	1432	1474	1442	24	441	100	880	1	1	23551534	346	-19.30	1.75	12	0.16	-76.00	837.00	3080	20220915	-52.37	1380	20230726	6.30	2450	-40.12	20230209	1380	6.30	20230726	3080	-52.37	20220915	1380	6.30	20230726	1.85	N	333050	100	23 억		379376	N	N	0	N	00	N
108	20230811	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1473	1	2	0.07	42198263	28697	46.60	1472	1484	1464	1913	1031	1472	1470.48	1.61	0	5356	1496	1483	1464	1451	1432	1474	1442	24	441	100	880	1	1	23551534	347	-19.38	1.76	12	0.12	-76.00	837.00	3080	20220915	-52.18	1380	20230726	6.74	2450	-39.88	20230209	1380	6.74	20230726	3080	-52.18	20220915	1380	6.74	20230726	1.85	N	333050	100	23 억		379376	N	N	0	N	00	N
109	20230811	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1479	7	2	0.48	36757627	25014	40.62	1472	1479	1464	1913	1031	1472	1469.48	1.61	0	4974	1496	1483	1464	1451	1432	1474	1442	24	441	100	880	1	1	23551534	348	-19.46	1.77	12	0.11	-76.00	837.00	3080	20220915	-51.98	1380	20230726	7.17	2450	-39.63	20230209	1380	7.17	20230726	3080	-51.98	20220915	1380	7.17	20230726	1.85	N	333050	100	23 억		379376	N	N	0	N	00	N
110	20230811	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1474	2	2	0.14	27643723	18831	30.58	1472	1479	1464	1913	1031	1472	1467.99	1.61	0	4126	1496	1483	1464	1451	1432	1474	1442	24	441	100	880	1	1	23551534	347	-19.39	1.76	12	0.08	-76.00	837.00	3080	20220915	-52.14	1380	20230726	6.81	2450	-39.84	20230209	1380	6.81	20230726	3080	-52.14	20220915	1380	6.81	20230726	1.85	N	333050	100	23 억		379376	N	N	0	N	00	N
111	20230811	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1472	0	3	0.00	18848123	12843	20.86	1472	1479	1464	1913	1031	1472	1467.58	1.61	0	2107	1496	1483	1464	1451	1432	1474	1442	24	441	100	880	1	1	23551534	347	-19.37	1.76	12	0.05	-76.00	837.00	3080	20220915	-52.21	1380	20230726	6.67	2450	-39.92	20230209	1380	6.67	20230726	3080	-52.21	20220915	1380	6.67	20230726	1.85	N	333050	100	23 억		379376	N	N	0	N	00	N
112	20230811	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1476	4	2	0.27	10284067	7001	11.37	1472	1479	1464	1913	1031	1472	1468.94	1.61	0	1979	1496	1483	1464	1451	1432	1474	1442	24	441	100	880	1	1	23551534	348	-19.42	1.76	12	0.03	-76.00	837.00	3080	20220915	-52.08	1380	20230726	6.96	2450	-39.76	20230209	1380	6.96	20230726	3080	-52.08	20220915	1380	6.96	20230726	1.85	N	333050	100	23 억		379376	N	N	0	N	00	N
113	20230811	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1478	6	2	0.41	4438696	3016	4.90	1472	1479	1464	1913	1031	1472	1471.72	1.61	0	-249	1496	1483	1464	1451	1432	1474	1442	24	441	100	880	1	1	23551534	348	-19.45	1.77	12	0.01	-76.00	837.00	3080	20220915	-52.01	1380	20230726	7.10	2450	-39.67	20230209	1380	7.10	20230726	3080	-52.01	20220915	1380	7.10	20230726	1.85	N	333050	100	23 억		379376	N	N	0	N	00	N
114	20230810	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1472	14	2	0.96	89670957	61577	131.34	1477	1477	1445	1895	1021	1458	1456.24	1.59	0	3746	1498	1478	1449	1429	1400	1488	1439	24	437	100	870	1	1	23551534	347	-19.37	1.76	12	0.26	-76.00	837.00	3080	20220915	-52.21	1380	20230726	6.67	2450	-39.92	20230209	1380	6.67	20230726	3080	-52.21	20220915	1380	6.67	20230726	1.91	N	333050	100	23 억		373972	N	N	0	N	00	N
115	20230810	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1460	2	2	0.14	84817067	58277	124.30	1477	1477	1445	1895	1021	1458	1455.41	1.59	0	3842	1498	1478	1449	1429	1400	1488	1439	24	437	100	870	1	1	23551534	344	-19.21	1.74	12	0.25	-76.00	837.00	3080	20220915	-52.60	1380	20230726	5.80	2450	-40.41	20230209	1380	5.80	20230726	3080	-52.60	20220915	1380	5.80	20230726	1.91	N	333050	100	23 억		373972	N	N	0	N	00	N
116	20230810	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1461	3	2	0.21	66618252	45819	97.73	1477	1477	1445	1895	1021	1458	1453.94	1.59	0	-1344	1498	1478	1449	1429	1400	1488	1439	24	437	100	870	1	1	23551534	344	-19.22	1.75	12	0.19	-76.00	837.00	3080	20220915	-52.56	1380	20230726	5.87	2450	-40.37	20230209	1380	5.87	20230726	3080	-52.56	20220915	1380	5.87	20230726	1.91	N	333050	100	23 억		373972	N	N	0	N	00	N
117	20230810	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1471	13	2	0.89	62618565	43086	91.90	1477	1477	1445	1895	1021	1458	1453.34	1.59	0	-1206	1498	1478	1449	1429	1400	1488	1439	24	437	100	870	1	1	23551534	346	-19.36	1.76	12	0.18	-76.00	837.00	3080	20220915	-52.24	1380	20230726	6.59	2450	-39.96	20230209	1380	6.59	20230726	3080	-52.24	20220915	1380	6.59	20230726	1.91	N	333050	100	23 억		373972	N	N	0	N	00	N
118	20230810	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1458	0	3	0.00	61511296	42328	90.28	1477	1477	1445	1895	1021	1458	1453.21	1.59	0	-1206	1498	1478	1449	1429	1400	1488	1439	24	437	100	870	1	1	23551534	343	-19.18	1.74	12	0.18	-76.00	837.00	3080	20220915	-52.66	1380	20230726	5.65	2450	-40.49	20230209	1380	5.65	20230726	3080	-52.66	20220915	1380	5.65	20230726	1.91	N	333050	100	23 억		373972	N	N	0	N	00	N
119	20230810	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1458	0	3	0.00	53196848	36616	78.10	1477	1477	1445	1895	1021	1458	1452.83	1.59	0	-2395	1498	1478	1449	1429	1400	1488	1439	24	437	100	870	1	1	23551534	343	-19.18	1.74	12	0.16	-76.00	837.00	3080	20220915	-52.66	1380	20230726	5.65	2450	-40.49	20230209	1380	5.65	20230726	3080	-52.66	20220915	1380	5.65	20230726	1.91	N	333050	100	23 억		373972	N	N	0	N	00	N
120	20230810	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1450	-8	5	-0.55	29044224	19943	42.54	1477	1477	1445	1895	1021	1458	1456.36	1.59	0	-4610	1498	1478	1449	1429	1400	1488	1439	24	437	100	870	1	1	23551534	341	-19.08	1.73	12	0.08	-76.00	837.00	3080	20220915	-52.92	1380	20230726	5.07	2450	-40.82	20230209	1380	5.07	20230726	3080	-52.92	20220915	1380	5.07	20230726	1.91	N	333050	100	23 억		373972	N	N	0	N	00	N
121	20230810	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1455	-3	5	-0.21	6615992	4515	9.63	1477	1477	1455	1895	1021	1458	1465.34	1.59	0	-1363	1498	1478	1449	1429	1400	1488	1439	24	437	100	870	1	1	23551534	343	-19.14	1.74	12	0.02	-76.00	837.00	3080	20220915	-52.76	1380	20230726	5.43	2450	-40.61	20230209	1380	5.43	20230726	3080	-52.76	20220915	1380	5.43	20230726	1.91	N	333050	100	23 억		373972	N	N	0	N	00	N
122	20230809	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1458	1	2	0.07	68180893	46879	21.14	1442	1469	1420	1894	1020	1457	1454.40	1.48	0	23849	1531	1493	1456	1418	1381	1475	1400	24	437	100	870	1	1	23551534	343	-19.18	1.74	12	0.20	-76.00	837.00	3080	20220915	-52.66	1380	20230726	5.65	2450	-40.49	20230209	1380	5.65	20230726	3080	-52.66	20220915	1380	5.65	20230726	1.90	N	333050	100	23 억		349617	N	N	0	N	00	N
123	20230809	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1459	2	2	0.14	64531415	44376	20.01	1442	1469	1420	1894	1020	1457	1454.19	1.48	0	22991	1531	1493	1456	1418	1381	1475	1400	24	437	100	870	1	1	23551534	344	-19.20	1.74	12	0.19	-76.00	837.00	3080	20220915	-52.63	1380	20230726	5.72	2450	-40.45	20230209	1380	5.72	20230726	3080	-52.63	20220915	1380	5.72	20230726	1.90	N	333050	100	23 억		349617	N	N	0	N	00	N
124	20230809	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	5	2	0.34	53656235	36931	16.65	1442	1466	1420	1894	1020	1457	1452.87	1.48	0	18005	1531	1493	1456	1418	1381	1475	1400	24	437	100	870	1	1	23551534	344	-19.24	1.75	12	0.16	-76.00	837.00	3080	20220915	-52.53	1380	20230726	5.94	2450	-40.33	20230209	1380	5.94	20230726	3080	-52.53	20220915	1380	5.94	20230726	1.90	N	333050	100	23 억		349617	N	N	0	N	00	N
125	20230809	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1458	1	2	0.07	46974554	32358	14.59	1442	1465	1420	1894	1020	1457	1451.71	1.48	0	15328	1531	1493	1456	1418	1381	1475	1400	24	437	100	870	1	1	23551534	343	-19.18	1.74	12	0.14	-76.00	837.00	3080	20220915	-52.66	1380	20230726	5.65	2450	-40.49	20230209	1380	5.65	20230726	3080	-52.66	20220915	1380	5.65	20230726	1.90	N	333050	100	23 억		349617	N	N	0	N	00	N
126	20230809	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	5	2	0.34	39193369	27013	12.18	1442	1465	1420	1894	1020	1457	1450.90	1.48	0	12823	1531	1493	1456	1418	1381	1475	1400	24	437	100	870	1	1	23551534	344	-19.24	1.75	12	0.11	-76.00	837.00	3080	20220915	-52.53	1380	20230726	5.94	2450	-40.33	20230209	1380	5.94	20230726	3080	-52.53	20220915	1380	5.94	20230726	1.90	N	333050	100	23 억		349617	N	N	0	N	00	N
127	20230809	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1443	-14	5	-0.96	13356541	9282	4.19	1442	1455	1420	1894	1020	1457	1438.90	1.48	0	-238	1531	1493	1456	1418	1381	1475	1400	24	437	100	870	1	1	23551534	340	-18.99	1.72	12	0.04	-76.00	837.00	3080	20220915	-53.15	1380	20230726	4.57	2450	-41.10	20230209	1380	4.57	20230726	3080	-53.15	20220915	1380	4.57	20230726	1.90	N	333050	100	23 억		349617	N	N	0	N	00	N
128	20230809	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1444	-13	5	-0.89	8938519	6226	2.81	1442	1455	1420	1894	1020	1457	1435.55	1.48	0	-60	1531	1493	1456	1418	1381	1475	1400	24	437	100	870	1	1	23551534	340	-19.00	1.73	12	0.03	-76.00	837.00	3080	20220915	-53.12	1380	20230726	4.64	2450	-41.06	20230209	1380	4.64	20230726	3080	-53.12	20220915	1380	4.64	20230726	1.90	N	333050	100	23 억		349617	N	N	0	N	00	N
129	20230809	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1442	-15	5	-1.03	5935051	4140	1.87	1442	1442	1420	1894	1020	1457	1433.38	1.48	0	293	1531	1493	1456	1418	1381	1475	1400	24	437	100	870	1	1	23551534	340	-18.97	1.72	12	0.02	-76.00	837.00	3080	20220915	-53.18	1380	20230726	4.49	2450	-41.14	20230209	1380	4.49	20230726	3080	-53.18	20220915	1380	4.49	20230726	1.90	N	333050	100	23 억		349617	N	N	0	N	00	N
130	20230808	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1457	-31	5	-2.08	319102709	221393	447.57	1470	1494	1419	1934	1042	1488	1441.34	1.61	0	-30939	1515	1501	1476	1462	1437	1508	1469	24	446	100	890	1	1	23551534	343	-19.17	1.74	12	0.94	-76.00	837.00	3080	20220915	-52.69	1380	20230726	5.58	2450	-40.53	20230209	1380	5.58	20230726	3080	-52.69	20220915	1380	5.58	20230726	2.05	N	333050	100	23 억		379732	N	N	0	N	00	N
131	20230808	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1451	-37	5	-2.49	313406943	217488	439.67	1470	1494	1419	1934	1042	1488	1441.03	1.61	0	-28968	1515	1501	1476	1462	1437	1508	1469	24	446	100	890	1	1	23551534	342	-19.09	1.73	12	0.92	-76.00	837.00	3080	20220915	-52.89	1380	20230726	5.14	2450	-40.78	20230209	1380	5.14	20230726	3080	-52.89	20220915	1380	5.14	20230726	2.05	N	333050	100	23 억		379732	N	N	0	N	00	N
132	20230808	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1431	-57	5	-3.83	264711552	183406	370.77	1470	1494	1419	1934	1042	1488	1443.31	1.61	0	-27887	1515	1501	1476	1462	1437	1508	1469	24	446	100	890	1	1	23551534	337	-18.83	1.71	12	0.78	-76.00	837.00	3080	20220915	-53.54	1380	20230726	3.70	2450	-41.59	20230209	1380	3.70	20230726	3080	-53.54	20220915	1380	3.70	20230726	2.05	N	333050	100	23 억		379732	N	N	0	N	00	N
133	20230808	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1424	-64	5	-4.30	228283763	157885	319.18	1470	1494	1419	1934	1042	1488	1445.89	1.61	0	-14709	1515	1501	1476	1462	1437	1508	1469	24	446	100	890	1	1	23551534	335	-18.74	1.70	12	0.67	-76.00	837.00	3080	20220915	-53.77	1380	20230726	3.19	2450	-41.88	20230209	1380	3.19	20230726	3080	-53.77	20220915	1380	3.19	20230726	2.05	N	333050	100	23 억		379732	N	N	0	N	00	N
134	20230808	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1425	-63	5	-4.23	182673218	125874	254.47	1470	1494	1425	1934	1042	1488	1451.24	1.61	0	-17283	1515	1501	1476	1462	1437	1508	1469	24	446	100	890	1	1	23551534	336	-18.75	1.70	12	0.53	-76.00	837.00	3080	20220915	-53.73	1380	20230726	3.26	2450	-41.84	20230209	1380	3.26	20230726	3080	-53.73	20220915	1380	3.26	20230726	2.05	N	333050	100	23 억		379732	N	N	0	N	00	N
135	20230808	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1446	-42	5	-2.82	123801338	84923	171.68	1470	1494	1440	1934	1042	1488	1457.81	1.61	0	-18533	1515	1501	1476	1462	1437	1508	1469	24	446	100	890	1	1	23551534	341	-19.03	1.73	12	0.36	-76.00	837.00	3080	20220915	-53.05	1380	20230726	4.78	2450	-40.98	20230209	1380	4.78	20230726	3080	-53.05	20220915	1380	4.78	20230726	2.05	N	333050	100	23 억		379732	N	N	0	N	00	N
136	20230808	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1466	-22	5	-1.48	53193053	36144	73.07	1470	1494	1460	1934	1042	1488	1471.70	1.61	0	-10460	1515	1501	1476	1462	1437	1508	1469	24	446	100	890	1	1	23551534	345	-19.29	1.75	12	0.15	-76.00	837.00	3080	20220915	-52.40	1380	20230726	6.23	2450	-40.16	20230209	1380	6.23	20230726	3080	-52.40	20220915	1380	6.23	20230726	2.05	N	333050	100	23 억		379732	N	N	0	N	00	N
137	20230808	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1471	-17	5	-1.14	16766588	11327	22.90	1470	1494	1470	1934	1042	1488	1480.23	1.61	0	-852	1515	1501	1476	1462	1437	1508	1469	24	446	100	890	1	1	23551534	346	-19.36	1.76	12	0.05	-76.00	837.00	3080	20220915	-52.24	1380	20230726	6.59	2450	-39.96	20230209	1380	6.59	20230726	3080	-52.24	20220915	1380	6.59	20230726	2.05	N	333050	100	23 억		379732	N	N	0	N	00	N
138	20230807	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1488	12	2	0.81	72631116	49360	33.10	1476	1490	1451	1918	1034	1476	1471.32	1.57	0	9673	1526	1500	1469	1443	1412	1514	1457	24	442	100	880	1	1	23551534	350	-19.58	1.78	12	0.21	-76.00	837.00	3080	20220915	-51.69	1380	20230726	7.83	2450	-39.27	20230209	1380	7.83	20230726	3080	-51.69	20220915	1380	7.83	20230726	2.00	N	333050	100	23 억		369349	N	N	0	N	00	N
139	20230807	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1472	-4	5	-0.27	69072849	46959	31.49	1476	1490	1451	1918	1034	1476	1470.92	1.57	0	9236	1526	1500	1469	1443	1412	1514	1457	24	442	100	880	1	1	23551534	347	-19.37	1.76	12	0.20	-76.00	837.00	3080	20220915	-52.21	1380	20230726	6.67	2450	-39.92	20230209	1380	6.67	20230726	3080	-52.21	20220915	1380	6.67	20230726	2.00	N	333050	100	23 억		369349	N	N	0	N	00	N
140	20230807	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1461	-15	5	-1.02	64622367	43932	29.46	1476	1490	1451	1918	1034	1476	1470.96	1.57	0	7665	1526	1500	1469	1443	1412	1514	1457	24	442	100	880	1	1	23551534	344	-19.22	1.75	12	0.19	-76.00	837.00	3080	20220915	-52.56	1380	20230726	5.87	2450	-40.37	20230209	1380	5.87	20230726	3080	-52.56	20220915	1380	5.87	20230726	2.00	N	333050	100	23 억		369349	N	N	0	N	00	N
141	20230807	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1473	-3	5	-0.20	56755348	38572	25.87	1476	1490	1451	1918	1034	1476	1471.41	1.57	0	5014	1526	1500	1469	1443	1412	1514	1457	24	442	100	880	1	1	23551534	347	-19.38	1.76	12	0.16	-76.00	837.00	3080	20220915	-52.18	1380	20230726	6.74	2450	-39.88	20230209	1380	6.74	20230726	3080	-52.18	20220915	1380	6.74	20230726	2.00	N	333050	100	23 억		369349	N	N	0	N	00	N
142	20230807	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1482	6	2	0.41	43601086	29694	19.91	1476	1490	1451	1918	1034	1476	1468.35	1.57	0	4832	1526	1500	1469	1443	1412	1514	1457	24	442	100	880	1	1	23551534	349	-19.50	1.77	12	0.13	-76.00	837.00	3080	20220915	-51.88	1380	20230726	7.39	2450	-39.51	20230209	1380	7.39	20230726	3080	-51.88	20220915	1380	7.39	20230726	2.00	N	333050	100	23 억		369349	N	N	0	N	00	N
143	20230807	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1463	-13	5	-0.88	31818529	21694	14.55	1476	1477	1451	1918	1034	1476	1466.70	1.57	0	169	1526	1500	1469	1443	1412	1514	1457	24	442	100	880	1	1	23551534	345	-19.25	1.75	12	0.09	-76.00	837.00	3080	20220915	-52.50	1380	20230726	6.01	2450	-40.29	20230209	1380	6.01	20230726	3080	-52.50	20220915	1380	6.01	20230726	2.00	N	333050	100	23 억		369349	N	N	0	N	00	N
144	20230807	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1467	-9	5	-0.61	20384446	13859	9.29	1476	1477	1456	1918	1034	1476	1470.85	1.57	0	-2085	1526	1500	1469	1443	1412	1514	1457	24	442	100	880	1	1	23551534	346	-19.30	1.75	12	0.06	-76.00	837.00	3080	20220915	-52.37	1380	20230726	6.30	2450	-40.12	20230209	1380	6.30	20230726	3080	-52.37	20220915	1380	6.30	20230726	2.00	N	333050	100	23 억		369349	N	N	0	N	00	N
145	20230807	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1476	0	3	0.00	11259723	7633	5.12	1476	1477	1469	1918	1034	1476	1475.14	1.57	0	-1385	1526	1500	1469	1443	1412	1514	1457	24	442	100	880	1	1	23551534	348	-19.42	1.76	12	0.03	-76.00	837.00	3080	20220915	-52.08	1380	20230726	6.96	2450	-39.76	20230209	1380	6.96	20230726	3080	-52.08	20220915	1380	6.96	20230726	2.00	N	333050	100	23 억		369349	N	N	0	N	00	N
146	20230804	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1476	-1	5	-0.07	217454432	149094	118.58	1472	1495	1438	1920	1034	1477	1458.50	1.45	0	28457	1510	1493	1474	1457	1438	1484	1448	24	443	100	880	1	1	23551534	348	-19.42	1.76	12	0.63	-76.00	837.00	3080	20220915	-52.08	1380	20230726	6.96	2450	-39.76	20230209	1380	6.96	20230726	3080	-52.08	20220915	1380	6.96	20230726	1.95	N	333050	100	23 억		340892	N	N	0	N	00	N
147	20230804	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1468	-9	5	-0.61	209347383	143596	114.21	1472	1495	1438	1920	1034	1477	1457.89	1.45	0	28957	1510	1493	1474	1457	1438	1484	1448	24	443	100	880	1	1	23551534	346	-19.32	1.75	12	0.61	-76.00	837.00	3080	20220915	-52.34	1380	20230726	6.38	2450	-40.08	20230209	1380	6.38	20230726	3080	-52.34	20220915	1380	6.38	20230726	1.95	N	333050	100	23 억		340892	N	N	0	N	00	N
148	20230804	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	-15	5	-1.02	185397417	127174	101.14	1472	1495	1438	1920	1034	1477	1457.82	1.45	0	26427	1510	1493	1474	1457	1438	1484	1448	24	443	100	880	1	1	23551534	344	-19.24	1.75	12	0.54	-76.00	837.00	3080	20220915	-52.53	1380	20230726	5.94	2450	-40.33	20230209	1380	5.94	20230726	3080	-52.53	20220915	1380	5.94	20230726	1.95	N	333050	100	23 억		340892	N	N	0	N	00	N
149	20230804	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1457	-20	5	-1.35	121420168	82902	65.93	1472	1495	1447	1920	1034	1477	1464.62	1.45	0	14253	1510	1493	1474	1457	1438	1484	1448	24	443	100	880	1	1	23551534	343	-19.17	1.74	12	0.35	-76.00	837.00	3080	20220915	-52.69	1380	20230726	5.58	2450	-40.53	20230209	1380	5.58	20230726	3080	-52.69	20220915	1380	5.58	20230726	1.95	N	333050	100	23 억		340892	N	N	0	N	00	N
150	20230804	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1480	3	2	0.20	52260492	35440	28.19	1472	1495	1462	1920	1034	1477	1474.62	1.45	0	6246	1510	1493	1474	1457	1438	1484	1448	24	443	100	880	1	1	23551534	349	-19.47	1.77	12	0.15	-76.00	837.00	3080	20220915	-51.95	1380	20230726	7.25	2450	-39.59	20230209	1380	7.25	20230726	3080	-51.95	20220915	1380	7.25	20230726	1.95	N	333050	100	23 억		340892	N	N	0	N	00	N
151	20230804	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1477	0	3	0.00	42202410	28606	22.75	1472	1495	1462	1920	1034	1477	1475.30	1.45	0	7009	1510	1493	1474	1457	1438	1484	1448	24	443	100	880	1	1	23551534	348	-19.43	1.76	12	0.12	-76.00	837.00	3080	20220915	-52.05	1380	20230726	7.03	2450	-39.71	20230209	1380	7.03	20230726	3080	-52.05	20220915	1380	7.03	20230726	1.95	N	333050	100	23 억		340892	N	N	0	N	00	N
152	20230804	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1484	7	2	0.47	29224142	19792	15.74	1472	1495	1462	1920	1034	1477	1476.56	1.45	0	3337	1510	1493	1474	1457	1438	1484	1448	24	443	100	880	1	1	23551534	350	-19.53	1.77	12	0.08	-76.00	837.00	3080	20220915	-51.82	1380	20230726	7.54	2450	-39.43	20230209	1380	7.54	20230726	3080	-51.82	20220915	1380	7.54	20230726	1.95	N	333050	100	23 억		340892	N	N	0	N	00	N
153	20230804	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1463	-14	5	-0.95	6325082	4306	3.42	1472	1473	1462	1920	1034	1477	1468.90	1.45	0	-89	1510	1493	1474	1457	1438	1484	1448	24	443	100	880	1	1	23551534	345	-19.25	1.75	12	0.02	-76.00	837.00	3080	20220915	-52.50	1380	20230726	6.01	2450	-40.29	20230209	1380	6.01	20230726	3080	-52.50	20220915	1380	6.01	20230726	1.95	N	333050	100	23 억		340892	N	N	0	N	00	N
154	20230803	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1477	-37	5	-2.44	184644581	125723	96.50	1485	1491	1455	1968	1060	1514	1468.66	1.46	0	-3707	1581	1547	1521	1487	1461	1534	1474	24	454	100	900	1	1	23551534	348	-19.43	1.76	12	0.53	-76.00	837.00	3080	20220915	-52.05	1380	20230726	7.03	2450	-39.71	20230209	1380	7.03	20230726	3080	-52.05	20220915	1380	7.03	20230726	1.93	N	333050	100	23 억		343980	N	N	0	N	00	N
155	20230803	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1469	-45	5	-2.97	180671143	123031	94.43	1485	1491	1455	1968	1060	1514	1468.50	1.46	0	-3613	1581	1547	1521	1487	1461	1534	1474	24	454	100	900	1	1	23551534	346	-19.33	1.76	12	0.52	-76.00	837.00	3080	20220915	-52.31	1380	20230726	6.45	2450	-40.04	20230209	1380	6.45	20230726	3080	-52.31	20220915	1380	6.45	20230726	1.93	N	333050	100	23 억		343980	N	N	0	N	00	N
156	20230803	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1478	-36	5	-2.38	154788986	105360	80.87	1485	1491	1455	1968	1060	1514	1469.14	1.46	0	-7613	1581	1547	1521	1487	1461	1534	1474	24	454	100	900	1	1	23551534	348	-19.45	1.77	12	0.45	-76.00	837.00	3080	20220915	-52.01	1380	20230726	7.10	2450	-39.67	20230209	1380	7.10	20230726	3080	-52.01	20220915	1380	7.10	20230726	1.93	N	333050	100	23 억		343980	N	N	0	N	00	N
157	20230803	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1480	-34	5	-2.25	141001321	95945	73.64	1485	1491	1455	1968	1060	1514	1469.61	1.46	0	-8938	1581	1547	1521	1487	1461	1534	1474	24	454	100	900	1	1	23551534	349	-19.47	1.77	12	0.41	-76.00	837.00	3080	20220915	-51.95	1380	20230726	7.25	2450	-39.59	20230209	1380	7.25	20230726	3080	-51.95	20220915	1380	7.25	20230726	1.93	N	333050	100	23 억		343980	N	N	0	N	00	N
158	20230803	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1471	-43	5	-2.84	133378630	90768	69.67	1485	1491	1455	1968	1060	1514	1469.45	1.46	0	-13151	1581	1547	1521	1487	1461	1534	1474	24	454	100	900	1	1	23551534	346	-19.36	1.76	12	0.39	-76.00	837.00	3080	20220915	-52.24	1380	20230726	6.59	2450	-39.96	20230209	1380	6.59	20230726	3080	-52.24	20220915	1380	6.59	20230726	1.93	N	333050	100	23 억		343980	N	N	0	N	00	N
159	20230803	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1476	-38	5	-2.51	108947582	74053	56.84	1485	1491	1460	1968	1060	1514	1471.21	1.46	0	-9891	1581	1547	1521	1487	1461	1534	1474	24	454	100	900	1	1	23551534	348	-19.42	1.76	12	0.31	-76.00	837.00	3080	20220915	-52.08	1380	20230726	6.96	2450	-39.76	20230209	1380	6.96	20230726	3080	-52.08	20220915	1380	6.96	20230726	1.93	N	333050	100	23 억		343980	N	N	0	N	00	N
160	20230803	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1472	-42	5	-2.77	87748012	59629	45.77	1485	1491	1460	1968	1060	1514	1471.57	1.46	0	-6690	1581	1547	1521	1487	1461	1534	1474	24	454	100	900	1	1	23551534	347	-19.37	1.76	12	0.25	-76.00	837.00	3080	20220915	-52.21	1380	20230726	6.67	2450	-39.92	20230209	1380	6.67	20230726	3080	-52.21	20220915	1380	6.67	20230726	1.93	N	333050	100	23 억		343980	N	N	0	N	00	N
161	20230803	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1463	-51	5	-3.37	32811368	22313	17.13	1485	1491	1462	1968	1060	1514	1470.50	1.46	0	-8619	1581	1547	1521	1487	1461	1534	1474	24	454	100	900	1	1	23551534	345	-19.25	1.75	12	0.09	-76.00	837.00	3080	20220915	-52.50	1380	20230726	6.01	2450	-40.29	20230209	1380	6.01	20230726	3080	-52.50	20220915	1380	6.01	20230726	1.93	N	333050	100	23 억		343980	N	N	0	N	00	N
162	20230802	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1514	-23	5	-1.50	197786357	130256	70.40	1523	1555	1495	1998	1076	1537	1518.30	1.50	0	-12574	1592	1564	1537	1509	1482	1578	1523	24	461	100	920	1	1	23551534	357	-19.92	1.81	12	0.55	-76.00	837.00	3080	20220915	-50.84	1380	20230726	9.71	2450	-38.20	20230209	1380	9.71	20230726	3080	-50.84	20220915	1380	9.71	20230726	1.95	N	333050	100	23 억		354081	N	N	0	N	00	N
163	20230802	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1499	-38	5	-2.47	196074416	129122	69.79	1523	1555	1495	1998	1076	1537	1518.37	1.50	0	-12262	1592	1564	1537	1509	1482	1578	1523	24	461	100	920	1	1	23551534	353	-19.72	1.79	12	0.55	-76.00	837.00	3080	20220915	-51.33	1380	20230726	8.62	2450	-38.82	20230209	1380	8.62	20230726	3080	-51.33	20220915	1380	8.62	20230726	1.95	N	333050	100	23 억		354081	N	N	0	N	00	N
164	20230802	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1515	-22	5	-1.43	177715591	116875	63.17	1523	1555	1499	1998	1076	1537	1520.42	1.50	0	-13084	1592	1564	1537	1509	1482	1578	1523	24	461	100	920	1	1	23551534	357	-19.93	1.81	12	0.50	-76.00	837.00	3080	20220915	-50.81	1380	20230726	9.78	2450	-38.16	20230209	1380	9.78	20230726	3080	-50.81	20220915	1380	9.78	20230726	1.95	N	333050	100	23 억		354081	N	N	0	N	00	N
165	20230802	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	-19	5	-1.24	159604940	104812	56.65	1523	1555	1501	1998	1076	1537	1522.63	1.50	0	-6233	1592	1564	1537	1509	1482	1578	1523	24	461	100	920	1	1	23551534	358	-19.97	1.81	12	0.45	-76.00	837.00	3080	20220915	-50.71	1380	20230726	10.00	2450	-38.04	20230209	1380	10.00	20230726	3080	-50.71	20220915	1380	10.00	20230726	1.95	N	333050	100	23 억		354081	N	N	0	N	00	N
166	20230802	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1511	-26	5	-1.69	155190849	101889	55.07	1523	1555	1501	1998	1076	1537	1523.00	1.50	0	-5732	1592	1564	1537	1509	1482	1578	1523	24	461	100	920	1	1	23551534	356	-19.88	1.81	12	0.43	-76.00	837.00	3080	20220915	-50.94	1380	20230726	9.49	2450	-38.33	20230209	1380	9.49	20230726	3080	-50.94	20220915	1380	9.49	20230726	1.95	N	333050	100	23 억		354081	N	N	0	N	00	N
167	20230802	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1519	-18	5	-1.17	116089746	76009	41.08	1523	1555	1515	1998	1076	1537	1527.18	1.50	0	6391	1592	1564	1537	1509	1482	1578	1523	24	461	100	920	1	1	23551534	358	-19.99	1.81	12	0.32	-76.00	837.00	3080	20220915	-50.68	1380	20230726	10.07	2450	-38.00	20230209	1380	10.07	20230726	3080	-50.68	20220915	1380	10.07	20230726	1.95	N	333050	100	23 억		354081	N	N	0	N	00	N
168	20230802	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1531	-6	5	-0.39	85300531	55795	30.16	1523	1555	1519	1998	1076	1537	1528.67	1.50	0	11810	1592	1564	1537	1509	1482	1578	1523	24	461	100	920	1	1	23551534	361	-20.14	1.83	12	0.24	-76.00	837.00	3080	20220915	-50.29	1380	20230726	10.94	2450	-37.51	20230209	1380	10.94	20230726	3080	-50.29	20220915	1380	10.94	20230726	1.95	N	333050	100	23 억		354081	N	N	0	N	00	N
169	20230802	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1537	0	3	0.00	13470284	8801	4.76	1523	1537	1523	1998	1076	1537	1529.69	1.50	0	423	1592	1564	1537	1509	1482	1578	1523	24	461	100	920	1	1	23551534	362	-20.22	1.84	12	0.04	-76.00	837.00	3080	20220915	-50.10	1380	20230726	11.38	2450	-37.27	20230209	1380	11.38	20230726	3080	-50.10	20220915	1380	11.38	20230726	1.95	N	333050	100	23 억		354081	N	N	0	N	00	N
170	20230801	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1537	41	2	2.74	283493941	184231	214.84	1519	1565	1510	1944	1048	1496	1538.80	1.42	0	19174	1537	1516	1503	1482	1469	1510	1476	24	448	100	890	1	1	23551534	362	-20.22	1.84	12	0.78	-76.00	837.00	3080	20220915	-50.10	1380	20230726	11.38	2450	-37.27	20230209	1380	11.38	20230726	3080	-50.10	20220915	1380	11.38	20230726	1.88	N	333050	100	23 억		334261	N	N	0	N	00	N
171	20230801	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1536	40	2	2.67	278973030	181289	211.41	1519	1565	1510	1944	1048	1496	1538.83	1.42	0	19053	1537	1516	1503	1482	1469	1510	1476	24	448	100	890	1	1	23551534	362	-20.21	1.84	12	0.77	-76.00	837.00	3080	20220915	-50.13	1380	20230726	11.30	2450	-37.31	20230209	1380	11.30	20230726	3080	-50.13	20220915	1380	11.30	20230726	1.88	N	333050	100	23 억		334261	N	N	0	N	00	N
172	20230801	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1536	40	2	2.67	264672886	171910	200.48	1519	1565	1510	1944	1048	1496	1539.60	1.42	0	15916	1537	1516	1503	1482	1469	1510	1476	24	448	100	890	1	1	23551534	362	-20.21	1.84	12	0.73	-76.00	837.00	3080	20220915	-50.13	1380	20230726	11.30	2450	-37.31	20230209	1380	11.30	20230726	3080	-50.13	20220915	1380	11.30	20230726	1.88	N	333050	100	23 억		334261	N	N	0	N	00	N
173	20230801	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1547	51	2	3.41	225611275	146440	170.77	1519	1565	1510	1944	1048	1496	1540.64	1.42	0	15633	1537	1516	1503	1482	1469	1510	1476	24	448	100	890	1	1	23551534	364	-20.36	1.85	12	0.62	-76.00	837.00	3080	20220915	-49.77	1380	20230726	12.10	2450	-36.86	20230209	1380	12.10	20230726	3080	-49.77	20220915	1380	12.10	20230726	1.88	N	333050	100	23 억		334261	N	N	0	N	00	N
174	20230801	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1546	50	2	3.34	153824864	100162	116.81	1519	1556	1510	1944	1048	1496	1535.76	1.42	0	16442	1537	1516	1503	1482	1469	1510	1476	24	448	100	890	1	1	23551534	364	-20.34	1.85	12	0.43	-76.00	837.00	3080	20220915	-49.81	1380	20230726	12.03	2450	-36.90	20230209	1380	12.03	20230726	3080	-49.81	20220915	1380	12.03	20230726	1.88	N	333050	100	23 억		334261	N	N	0	N	00	N
175	20230801	110914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1540	44	2	2.94	83511160	54641	63.72	1519	1540	1510	1944	1048	1496	1528.36	1.42	0	9737	1537	1516	1503	1482	1469	1510	1476	24	448	100	890	1	1	23551534	363	-20.26	1.84	12	0.23	-76.00	837.00	3080	20220915	-50.00	1380	20230726	11.59	2450	-37.14	20230209	1380	11.59	20230726	3080	-50.00	20220915	1380	11.59	20230726	1.88	N	333050	100	23 억		334261	N	N	0	N	00	N
176	20230801	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1525	29	2	1.94	44549590	29198	34.05	1519	1535	1510	1944	1048	1496	1525.78	1.42	0	5248	1537	1516	1503	1482	1469	1510	1476	24	448	100	890	1	1	23551534	359	-20.07	1.82	12	0.12	-76.00	837.00	3080	20220915	-50.49	1380	20230726	10.51	2450	-37.76	20230209	1380	10.51	20230726	3080	-50.49	20220915	1380	10.51	20230726	1.88	N	333050	100	23 억		334261	N	N	0	N	00	N
177	20230801	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1530	34	2	2.27	4737599	3121	3.64	1519	1530	1510	1944	1048	1496	1517.97	1.42	0	68	1537	1516	1503	1482	1469	1510	1476	24	448	100	890	1	1	23551534	360	-20.13	1.83	12	0.01	-76.00	837.00	3080	20220915	-50.32	1380	20230726	10.87	2450	-37.55	20230209	1380	10.87	20230726	3080	-50.32	20220915	1380	10.87	20230726	1.88	N	333050	100	23 억		334261	N	N	0	N	00	N