KissMeData/338220/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	161154	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	55900	4700	2	9.18	198958502100	3461417	154.16	53000	62200	51800	66500	35900	51200	57480.05	1.51	0	120263	54766	52982	50416	48632	46066	53875	49525	11	15300	100	31740	100	1	11447156	6399	-40.80	39.09	12	30.24	-1370.00	1430.00	62200	20230831	-10.13	5000	20221013	1018.00	62200	-10.13	20230831	6000	831.67	20230103	62200	-10.13	20230831	5000	1018.00	20221013	0.70	N	338220	100	11 억		172864	N	N	2530	N	00	N
3	20230831	151502	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	54600	3400	2	6.64	195044682400	3390857	151.02	53000	62200	51800	66500	35900	51200	57520.76	1.51	0	101786	54766	52982	50416	48632	46066	53875	49525	11	15300	100	31740	100	1	11447156	6250	-39.85	38.18	12	29.62	-1370.00	1430.00	62200	20230831	-12.22	5000	20221013	992.00	62200	-12.22	20230831	6000	810.00	20230103	62200	-12.22	20230831	5000	992.00	20221013	0.70	N	338220	100	11 억		172864	N	N	1462	N	00	N
4	20230831	141624	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	56800	5600	2	10.94	170770082000	2957615	131.72	53000	62200	51800	66500	35900	51200	57739.12	1.51	0	-25586	54766	52982	50416	48632	46066	53875	49525	11	15300	100	31740	100	1	11447156	6502	-41.46	39.72	12	25.84	-1370.00	1430.00	62200	20230831	-8.68	5000	20221013	1036.00	62200	-8.68	20230831	6000	846.67	20230103	62200	-8.68	20230831	5000	1036.00	20221013	0.70	N	338220	100	11 억		172864	N	N	1462	N	00	N
5	20230831	131545	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	57300	6100	2	11.91	163642397500	2832219	126.14	53000	62200	51800	66500	35900	51200	57778.86	1.51	0	-39698	54766	52982	50416	48632	46066	53875	49525	11	15300	100	31740	100	1	11447156	6559	-41.82	40.07	12	24.74	-1370.00	1430.00	62200	20230831	-7.88	5000	20221013	1046.00	62200	-7.88	20230831	6000	855.00	20230103	62200	-7.88	20230831	5000	1046.00	20221013	0.70	N	338220	100	11 억		172864	N	N	1462	N	00	N
6	20230831	121639	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	56100	4900	2	9.57	156681886300	2709412	120.67	53000	62200	51800	66500	35900	51200	57828.74	1.51	0	-56308	54766	52982	50416	48632	46066	53875	49525	11	15300	100	31740	100	1	11447156	6422	-40.95	39.23	12	23.67	-1370.00	1430.00	62200	20230831	-9.81	5000	20221013	1022.00	62200	-9.81	20230831	6000	835.00	20230103	62200	-9.81	20230831	5000	1022.00	20221013	0.70	N	338220	100	11 억		172864	N	N	1462	N	00	N
7	20230831	112119	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	56700	5500	2	10.74	143190509900	2469160	109.97	53000	62200	51800	66500	35900	51200	57991.59	1.51	0	-70345	54766	52982	50416	48632	46066	53875	49525	11	15300	100	31740	100	1	11447156	6491	-41.39	39.65	12	21.57	-1370.00	1430.00	62200	20230831	-8.84	5000	20221013	1034.00	62200	-8.84	20230831	6000	845.00	20230103	62200	-8.84	20230831	5000	1034.00	20221013	0.70	N	338220	100	11 억		172864	N	N	1462	N	00	N
8	20230831	101729	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	58000	6800	2	13.28	117171736700	2023847	90.13	53000	62200	51800	66500	35900	51200	57895.55	1.51	0	-74350	54766	52982	50416	48632	46066	53875	49525	11	15300	100	31740	100	1	11447156	6639	-42.34	40.56	12	17.68	-1370.00	1430.00	62200	20230831	-6.75	5000	20221013	1060.00	62200	-6.75	20230831	6000	866.67	20230103	62200	-6.75	20230831	5000	1060.00	20221013	0.70	N	338220	100	11 억		172864	N	N	1462	N	00	N
9	20230831	091601	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	56700	5500	2	10.74	21369289800	397597	17.71	53000	56700	51800	66500	35900	51200	53746.10	1.51	0	-4369	54766	52982	50416	48632	46066	53875	49525	11	15300	100	31740	100	1	11447156	6491	-41.39	39.65	12	3.47	-1370.00	1430.00	56700	20230831	0.00	5000	20221013	1034.00	56700	0.00	20230831	6000	845.00	20230103	56700	0.00	20230831	5000	1034.00	20221013	0.70	N	338220	100	11 억		172864	N	N	1462	N	00	N
10	20230830	161159	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	51200	1100	2	2.20	110404494100	2196868	37.71	48800	52200	47850	65100	35100	50100	50254.34	1.52	0	-3946	56033	53066	47233	44266	38433	54550	45750	11	15000	100	31060	100	1	11447156	5861	-37.37	35.80	12	19.19	-1370.00	1430.00	52200	20230830	-1.92	5000	20221013	924.00	52200	-1.92	20230830	6000	753.33	20230103	52200	-1.92	20230830	5000	924.00	20221013	0.72	N	338220	100	11 억		174501	N	N	1462	N	00	N
11	20230830	151435	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	51400	1300	2	2.59	107295306800	2136035	36.67	48800	52200	47850	65100	35100	50100	50231.23	1.52	0	-12203	56033	53066	47233	44266	38433	54550	45750	11	15000	100	31060	100	1	11447156	5884	-37.52	35.94	12	18.66	-1370.00	1430.00	52200	20230830	-1.53	5000	20221013	928.00	52200	-1.53	20230830	6000	756.67	20230103	52200	-1.53	20230830	5000	928.00	20221013	0.72	N	338220	100	11 억		174501	N	N	1074	N	00	N
12	20230830	141532	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	51200	1100	2	2.20	98592341100	1967854	33.78	48800	52200	47850	65100	35100	50100	50101.45	1.52	0	-13904	56033	53066	47233	44266	38433	54550	45750	11	15000	100	31060	100	1	11447156	5861	-37.37	35.80	12	17.19	-1370.00	1430.00	52200	20230830	-1.92	5000	20221013	924.00	52200	-1.92	20230830	6000	753.33	20230103	52200	-1.92	20230830	5000	924.00	20221013	0.72	N	338220	100	11 억		174501	N	N	1074	N	00	N
13	20230830	131529	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	51000	900	2	1.80	83011186300	1666180	28.60	48800	51700	47850	65100	35100	50100	49820.81	1.52	0	5073	56033	53066	47233	44266	38433	54550	45750	11	15000	100	31060	100	1	11447156	5838	-37.23	35.66	12	14.56	-1370.00	1430.00	51700	20230830	-1.35	5000	20221013	920.00	51700	-1.35	20230830	6000	750.00	20230103	51700	-1.35	20230830	5000	920.00	20221013	0.72	N	338220	100	11 억		174501	N	N	1074	N	00	N
14	20230830	121540	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	50200	100	2	0.20	78044316200	1568246	26.92	48800	51700	47850	65100	35100	50100	49764.78	1.52	0	-9293	56033	53066	47233	44266	38433	54550	45750	11	15000	100	31060	100	1	11447156	5746	-36.64	35.10	12	13.70	-1370.00	1430.00	51700	20230830	-2.90	5000	20221013	904.00	51700	-2.90	20230830	6000	736.67	20230103	51700	-2.90	20230830	5000	904.00	20221013	0.72	N	338220	100	11 억		174501	N	N	1074	N	00	N
15	20230830	112101	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	51500	1400	2	2.79	67473273600	1360736	23.36	48800	51600	47850	65100	35100	50100	49584.85	1.52	0	-11750	56033	53066	47233	44266	38433	54550	45750	11	15000	100	31060	100	1	11447156	5895	-37.59	36.01	12	11.89	-1370.00	1430.00	51600	20230830	-0.19	5000	20221013	930.00	51600	-0.19	20230830	6000	758.33	20230103	51600	-0.19	20230830	5000	930.00	20221013	0.72	N	338220	100	11 억		174501	N	N	1074	N	00	N
16	20230830	101629	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	49350	-750	5	-1.50	40778136150	831564	14.28	48800	50700	47850	65100	35100	50100	49034.43	1.52	0	-7079	56033	53066	47233	44266	38433	54550	45750	11	15000	100	31060	50	1	11447156	5649	-36.02	34.51	12	7.26	-1370.00	1430.00	50700	20230830	-2.66	5000	20221013	887.00	50700	-2.66	20230830	6000	722.50	20230103	50700	-2.66	20230830	5000	887.00	20221013	0.72	N	338220	100	11 억		174501	N	N	1074	N	00	N
17	20230830	091529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	48800	-1300	5	-2.59	17480223200	359013	6.16	48800	49600	47850	65100	35100	50100	48679.01	1.52	0	-9144	56033	53066	47233	44266	38433	54550	45750	11	15000	100	31060	50	1	11447156	5586	-35.62	34.13	12	3.14	-1370.00	1430.00	50200	20230829	-2.79	5000	20221013	876.00	50200	-2.79	20230829	6000	713.33	20230103	50200	-2.79	20230829	5000	876.00	20221013	0.72	N	338220	100	11 억		174501	N	N	1074	N	00	N
18	20230829	161154	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	50100	9700	2	24.01	270486449600	5774804	811.45	42000	50200	41400	52500	28300	40400	46814.65	0.55	0	155523	45066	42732	41066	38732	37066	41900	37900	11	12100	100	25040	100	1	11447156	5735	-36.57	35.03	12	50.45	-1370.00	1430.00	50200	20230829	-0.20	5000	20221013	902.00	50200	-0.20	20230829	6000	735.00	20230103	50200	-0.20	20230829	5000	902.00	20221013	0.75	N	338220	100	11 억		63304	N	N	1074	N	00	N
19	20230829	151446	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	48500	8100	2	20.05	255666779300	5476625	769.55	42000	50200	41400	52500	28300	40400	46683.27	0.55	0	165990	45066	42732	41066	38732	37066	41900	37900	11	12100	100	25040	50	1	11447156	5552	-35.40	33.92	12	47.84	-1370.00	1430.00	50200	20230829	-3.39	5000	20221013	870.00	50200	-3.39	20230829	6000	708.33	20230103	50200	-3.39	20230829	5000	870.00	20221013	0.75	N	338220	100	11 억		63304	N	N	206	N	00	N
20	20230829	141630	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	47750	7350	2	18.19	197897687850	4295328	603.56	42000	49450	41400	52500	28300	40400	46072.78	0.55	0	171204	45066	42732	41066	38732	37066	41900	37900	11	12100	100	25040	50	1	11447156	5466	-34.85	33.39	12	37.52	-1370.00	1430.00	49450	20230829	-3.44	5000	20221013	855.00	49450	-3.44	20230829	6000	695.83	20230103	49450	-3.44	20230829	5000	855.00	20221013	0.75	N	338220	100	11 억		63304	N	N	206	N	00	N
21	20230829	131519	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	45500	5100	2	12.62	164962803150	3597813	505.55	42000	49450	41400	52500	28300	40400	45850.86	0.55	0	129789	45066	42732	41066	38732	37066	41900	37900	11	12100	100	25040	50	1	11447156	5208	-33.21	31.82	12	31.43	-1370.00	1430.00	49450	20230829	-7.99	5000	20221013	810.00	49450	-7.99	20230829	6000	658.33	20230103	49450	-7.99	20230829	5000	810.00	20221013	0.75	N	338220	100	11 억		63304	N	N	206	N	00	N
22	20230829	121627	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	44400	4000	2	9.90	154944334700	3373990	474.10	42000	49450	41400	52500	28300	40400	45923.18	0.55	0	112150	45066	42732	41066	38732	37066	41900	37900	11	12100	100	25040	50	1	11447156	5083	-32.41	31.05	12	29.47	-1370.00	1430.00	49450	20230829	-10.21	5000	20221013	788.00	49450	-10.21	20230829	6000	640.00	20230103	49450	-10.21	20230829	5000	788.00	20221013	0.75	N	338220	100	11 억		63304	N	N	206	N	00	N
23	20230829	112330	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	45050	4650	2	11.51	143962978400	3130726	439.92	42000	49450	41400	52500	28300	40400	45983.90	0.55	0	123550	45066	42732	41066	38732	37066	41900	37900	11	12100	100	25040	50	1	11447156	5157	-32.88	31.50	12	27.35	-1370.00	1430.00	49450	20230829	-8.90	5000	20221013	801.00	49450	-8.90	20230829	6000	650.83	20230103	49450	-8.90	20230829	5000	801.00	20221013	0.75	N	338220	100	11 억		63304	N	N	206	N	00	N
24	20230829	101723	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	48100	7700	2	19.06	100441926500	2200156	309.16	42000	49450	41400	52500	28300	40400	45652.19	0.55	0	126928	45066	42732	41066	38732	37066	41900	37900	11	12100	100	25040	50	1	11447156	5506	-35.11	33.64	12	19.22	-1370.00	1430.00	49450	20230829	-2.73	5000	20221013	862.00	49450	-2.73	20230829	6000	701.67	20230103	49450	-2.73	20230829	5000	862.00	20221013	0.75	N	338220	100	11 억		63304	N	N	206	N	00	N
25	20230829	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42500	2100	2	5.20	6354623250	150855	21.20	42000	42500	41400	52500	28300	40400	42124.06	0.55	0	11473	45066	42732	41066	38732	37066	41900	37900	11	12100	100	25040	50	1	11447156	4865	-31.02	29.72	12	1.32	-1370.00	1430.00	45400	20230719	-6.39	5000	20221013	750.00	45400	-6.39	20230719	6000	608.33	20230103	45400	-6.39	20230719	5000	750.00	20221013	0.75	N	338220	100	11 억		63304	N	N	206	N	00	N
26	20230828	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40400	450	2	1.13	29116729600	707424	88.21	41350	43400	39400	51900	28000	39950	41159.18	1.18	0	-75364	44016	41982	39866	37832	35716	43000	38850	11	11950	100	24760	50	1	11447156	4625	-29.49	28.25	12	6.18	-1370.00	1430.00	45400	20230719	-11.01	5000	20221013	708.00	45400	-11.01	20230719	6000	573.33	20230103	45400	-11.01	20230719	5000	708.00	20221013	0.76	N	338220	100	11 억		135399	N	N	206	N	00	N
27	20230828	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40550	600	2	1.50	28562251700	693704	86.50	41350	43400	39400	51900	28000	39950	41173.55	1.18	0	-74978	44016	41982	39866	37832	35716	43000	38850	11	11950	100	24760	50	1	11447156	4642	-29.60	28.36	12	6.06	-1370.00	1430.00	45400	20230719	-10.68	5000	20221013	711.00	45400	-10.68	20230719	6000	575.83	20230103	45400	-10.68	20230719	5000	711.00	20221013	0.76	N	338220	100	11 억		135399	N	N	21	N	00	N
28	20230828	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40750	800	2	2.00	25863932850	627038	78.19	41350	43400	39400	51900	28000	39950	41247.80	1.18	0	-65134	44016	41982	39866	37832	35716	43000	38850	11	11950	100	24760	50	1	11447156	4665	-29.74	28.50	12	5.48	-1370.00	1430.00	45400	20230719	-10.24	5000	20221013	715.00	45400	-10.24	20230719	6000	579.17	20230103	45400	-10.24	20230719	5000	715.00	20221013	0.76	N	338220	100	11 억		135399	N	N	21	N	00	N
29	20230828	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41100	1150	2	2.88	23643097600	573049	71.45	41350	43400	39400	51900	28000	39950	41258.44	1.18	0	-73286	44016	41982	39866	37832	35716	43000	38850	11	11950	100	24760	50	1	11447156	4705	-30.00	28.74	12	5.01	-1370.00	1430.00	45400	20230719	-9.47	5000	20221013	722.00	45400	-9.47	20230719	6000	585.00	20230103	45400	-9.47	20230719	5000	722.00	20221013	0.76	N	338220	100	11 억		135399	N	N	21	N	00	N
30	20230828	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40850	900	2	2.25	22418359300	543045	67.71	41350	43400	39400	51900	28000	39950	41282.71	1.18	0	-73647	44016	41982	39866	37832	35716	43000	38850	11	11950	100	24760	50	1	11447156	4676	-29.82	28.57	12	4.74	-1370.00	1430.00	45400	20230719	-10.02	5000	20221013	717.00	45400	-10.02	20230719	6000	580.83	20230103	45400	-10.02	20230719	5000	717.00	20221013	0.76	N	338220	100	11 억		135399	N	N	21	N	00	N
31	20230828	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40600	650	2	1.63	20731866050	502038	62.60	41350	43400	39400	51900	28000	39950	41295.43	1.18	0	-75343	44016	41982	39866	37832	35716	43000	38850	11	11950	100	24760	50	1	11447156	4648	-29.64	28.39	12	4.39	-1370.00	1430.00	45400	20230719	-10.57	5000	20221013	712.00	45400	-10.57	20230719	6000	576.67	20230103	45400	-10.57	20230719	5000	712.00	20221013	0.76	N	338220	100	11 억		135399	N	N	21	N	00	N
32	20230828	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40150	200	2	0.50	18149624050	438556	54.68	41350	43400	39400	51900	28000	39950	41384.98	1.18	0	-71118	44016	41982	39866	37832	35716	43000	38850	11	11950	100	24760	50	1	11447156	4596	-29.31	28.08	12	3.83	-1370.00	1430.00	45400	20230719	-11.56	5000	20221013	703.00	45400	-11.56	20230719	6000	569.17	20230103	45400	-11.56	20230719	5000	703.00	20221013	0.76	N	338220	100	11 억		135399	N	N	21	N	00	N
33	20230828	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41300	1350	2	3.38	10350082150	245162	30.57	41350	43400	40800	51900	28000	39950	42217.37	1.18	0	-18406	44016	41982	39866	37832	35716	43000	38850	11	11950	100	24760	50	1	11447156	4728	-30.15	28.88	12	2.14	-1370.00	1430.00	45400	20230719	-9.03	5000	20221013	726.00	45400	-9.03	20230719	6000	588.33	20230103	45400	-9.03	20230719	5000	726.00	20221013	0.76	N	338220	100	11 억		135399	N	N	21	N	00	N
34	20230825	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39950	1000	2	2.57	31640206550	791228	44.96	39150	41900	37750	50600	27300	38950	39989.61	1.36	0	-24896	44650	41800	39650	36800	34650	43225	38225	11	11650	100	24140	50	1	11447156	4573	-29.16	27.94	12	6.91	-1370.00	1430.00	45400	20230719	-12.00	5000	20221013	699.00	45400	-12.00	20230719	6000	565.83	20230103	45400	-12.00	20230719	5000	699.00	20221013	0.69	N	338220	100	11 억		155359	N	N	21	N	00	N
35	20230825	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39150	200	2	0.51	30698699450	767461	43.61	39150	41900	37750	50600	27300	38950	40001.07	1.36	0	-24064	44650	41800	39650	36800	34650	43225	38225	11	11650	100	24140	50	1	11447156	4482	-28.58	27.38	12	6.70	-1370.00	1430.00	45400	20230719	-13.77	5000	20221013	683.00	45400	-13.77	20230719	6000	552.50	20230103	45400	-13.77	20230719	5000	683.00	20221013	0.69	N	338220	100	11 억		155359	N	N	590	N	00	N
36	20230825	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39600	650	2	1.67	28462838600	710703	40.39	39150	41900	37750	50600	27300	38950	40049.68	1.36	0	-22144	44650	41800	39650	36800	34650	43225	38225	11	11650	100	24140	50	1	11447156	4533	-28.91	27.69	12	6.21	-1370.00	1430.00	45400	20230719	-12.78	5000	20221013	692.00	45400	-12.78	20230719	6000	560.00	20230103	45400	-12.78	20230719	5000	692.00	20221013	0.69	N	338220	100	11 억		155359	N	N	590	N	00	N
37	20230825	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40100	1150	2	2.95	27078095300	676040	38.42	39150	41900	37750	50600	27300	38950	40054.86	1.36	0	-18050	44650	41800	39650	36800	34650	43225	38225	11	11650	100	24140	50	1	11447156	4590	-29.27	28.04	12	5.91	-1370.00	1430.00	45400	20230719	-11.67	5000	20221013	702.00	45400	-11.67	20230719	6000	568.33	20230103	45400	-11.67	20230719	5000	702.00	20221013	0.69	N	338220	100	11 억		155359	N	N	590	N	00	N
38	20230825	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40100	1150	2	2.95	25509925100	636733	36.18	39150	41900	37750	50600	27300	38950	40064.71	1.36	0	-23430	44650	41800	39650	36800	34650	43225	38225	11	11650	100	24140	50	1	11447156	4590	-29.27	28.04	12	5.56	-1370.00	1430.00	45400	20230719	-11.67	5000	20221013	702.00	45400	-11.67	20230719	6000	568.33	20230103	45400	-11.67	20230719	5000	702.00	20221013	0.69	N	338220	100	11 억		155359	N	N	590	N	00	N
39	20230825	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39950	1000	2	2.57	22977815050	573851	32.61	39150	41900	37750	50600	27300	38950	40042.45	1.36	0	-9344	44650	41800	39650	36800	34650	43225	38225	11	11650	100	24140	50	1	11447156	4573	-29.16	27.94	12	5.01	-1370.00	1430.00	45400	20230719	-12.00	5000	20221013	699.00	45400	-12.00	20230719	6000	565.83	20230103	45400	-12.00	20230719	5000	699.00	20221013	0.69	N	338220	100	11 억		155359	N	N	590	N	00	N
40	20230825	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39950	1000	2	2.57	10075230600	258760	14.70	39150	39950	37750	50600	27300	38950	38936.56	1.36	0	-40698	44650	41800	39650	36800	34650	43225	38225	11	11650	100	24140	50	1	11447156	4573	-29.16	27.94	12	2.26	-1370.00	1430.00	45400	20230719	-12.00	5000	20221013	699.00	45400	-12.00	20230719	6000	565.83	20230103	45400	-12.00	20230719	5000	699.00	20221013	0.69	N	338220	100	11 억		155359	N	N	590	N	00	N
41	20230825	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38300	-650	5	-1.67	2931111900	76104	4.32	39150	39300	37900	50600	27300	38950	38511.46	1.36	0	-24935	44650	41800	39650	36800	34650	43225	38225	11	11650	100	24140	50	1	11447156	4384	-27.96	26.78	12	0.66	-1370.00	1430.00	45400	20230719	-15.64	5000	20221013	666.00	45400	-15.64	20230719	6000	538.33	20230103	45400	-15.64	20230719	5000	666.00	20221013	0.69	N	338220	100	11 억		155359	N	N	590	N	00	N
42	20230824	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38950	-550	5	-1.39	70664825250	1747701	93.35	38500	42500	37500	51300	27650	39500	40434.35	1.68	0	-43284	42966	41232	39166	37432	35366	42100	38300	11	11800	100	24490	50	1	11447156	4459	-28.43	27.24	12	15.27	-1370.00	1430.00	45400	20230719	-14.21	5000	20221013	679.00	45400	-14.21	20230719	6000	549.17	20230103	45400	-14.21	20230719	5000	679.00	20221013	0.69	N	338220	100	11 억		192689	N	N	590	N	00	N
43	20230824	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38800	-700	5	-1.77	69227608100	1710853	91.38	38500	42500	37500	51300	27650	39500	40464.75	1.68	0	-27753	42966	41232	39166	37432	35366	42100	38300	11	11800	100	24490	50	1	11447156	4441	-28.32	27.13	12	14.95	-1370.00	1430.00	45400	20230719	-14.54	5000	20221013	676.00	45400	-14.54	20230719	6000	546.67	20230103	45400	-14.54	20230719	5000	676.00	20221013	0.69	N	338220	100	11 억		192689	N	N	2397	N	00	N
44	20230824	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40350	850	2	2.15	60796319950	1495107	79.86	38500	42500	37500	51300	27650	39500	40664.84	1.68	0	-3418	42966	41232	39166	37432	35366	42100	38300	11	11800	100	24490	50	1	11447156	4619	-29.45	28.22	12	13.06	-1370.00	1430.00	45400	20230719	-11.12	5000	20221013	707.00	45400	-11.12	20230719	6000	572.50	20230103	45400	-11.12	20230719	5000	707.00	20221013	0.69	N	338220	100	11 억		192689	N	N	2397	N	00	N
45	20230824	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41250	1750	2	4.43	55436159100	1363822	72.85	38500	42500	37500	51300	27650	39500	40649.08	1.68	0	-9165	42966	41232	39166	37432	35366	42100	38300	11	11800	100	24490	50	1	11447156	4722	-30.11	28.85	12	11.91	-1370.00	1430.00	45400	20230719	-9.14	5000	20221013	725.00	45400	-9.14	20230719	6000	587.50	20230103	45400	-9.14	20230719	5000	725.00	20221013	0.69	N	338220	100	11 억		192689	N	N	2397	N	00	N
46	20230824	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41800	2300	2	5.82	50540041300	1246588	66.59	38500	42500	37500	51300	27650	39500	40544.12	1.68	0	-7865	42966	41232	39166	37432	35366	42100	38300	11	11800	100	24490	50	1	11447156	4785	-30.51	29.23	12	10.89	-1370.00	1430.00	45400	20230719	-7.93	5000	20221013	736.00	45400	-7.93	20230719	6000	596.67	20230103	45400	-7.93	20230719	5000	736.00	20221013	0.69	N	338220	100	11 억		192689	N	N	2397	N	00	N
47	20230824	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41550	2050	2	5.19	39011260650	968952	51.76	38500	42500	37500	51300	27650	39500	40262.62	1.68	0	-42617	42966	41232	39166	37432	35366	42100	38300	11	11800	100	24490	50	1	11447156	4756	-30.33	29.06	12	8.46	-1370.00	1430.00	45400	20230719	-8.48	5000	20221013	731.00	45400	-8.48	20230719	6000	592.50	20230103	45400	-8.48	20230719	5000	731.00	20221013	0.69	N	338220	100	11 억		192689	N	N	2397	N	00	N
48	20230824	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39100	-400	5	-1.01	13677185600	354829	18.95	38500	39450	37500	51300	27650	39500	38541.28	1.68	0	-75596	42966	41232	39166	37432	35366	42100	38300	11	11800	100	24490	50	1	11447156	4476	-28.54	27.34	12	3.10	-1370.00	1430.00	45400	20230719	-13.88	5000	20221013	682.00	45400	-13.88	20230719	6000	551.67	20230103	45400	-13.88	20230719	5000	682.00	20221013	0.69	N	338220	100	11 억		192689	N	N	2397	N	00	N
49	20230824	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38150	-1350	5	-3.42	5418109750	141764	7.57	38500	39100	37500	51300	27650	39500	38203.75	1.68	0	-29502	42966	41232	39166	37432	35366	42100	38300	11	11800	100	24490	50	1	11447156	4367	-27.85	26.68	12	1.24	-1370.00	1430.00	45400	20230719	-15.97	5000	20221013	663.00	45400	-15.97	20230719	6000	535.83	20230103	45400	-15.97	20230719	5000	663.00	20221013	0.69	N	338220	100	11 억		192689	N	N	2397	N	00	N
50	20230823	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39500	3150	2	8.67	72703190600	1860333	424.03	37700	40900	37100	47250	25450	36350	39080.52	0.95	0	90386	37550	36950	35750	35150	33950	37250	35450	11	10900	100	22530	50	1	11447156	4522	-28.83	27.62	12	16.25	-1370.00	1430.00	45400	20230719	-13.00	5000	20221013	690.00	45400	-13.00	20230719	6000	558.33	20230103	45400	-13.00	20230719	5000	690.00	20221013	0.70	N	338220	100	11 억		108851	N	N	2397	N	00	N
51	20230823	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39200	2850	2	7.84	70492982750	1803885	411.17	37700	40900	37100	47250	25450	36350	39078.54	0.95	0	84805	37550	36950	35750	35150	33950	37250	35450	11	10900	100	22530	50	1	11447156	4487	-28.61	27.41	12	15.76	-1370.00	1430.00	45400	20230719	-13.66	5000	20221013	684.00	45400	-13.66	20230719	6000	553.33	20230103	45400	-13.66	20230719	5000	684.00	20221013	0.70	N	338220	100	11 억		108851	N	N	0	N	00	N
52	20230823	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39300	2950	2	8.12	61715510100	1582383	360.68	37700	40900	37100	47250	25450	36350	39001.76	0.95	0	48383	37550	36950	35750	35150	33950	37250	35450	11	10900	100	22530	50	1	11447156	4499	-28.69	27.48	12	13.82	-1370.00	1430.00	45400	20230719	-13.44	5000	20221013	686.00	45400	-13.44	20230719	6000	555.00	20230103	45400	-13.44	20230719	5000	686.00	20221013	0.70	N	338220	100	11 억		108851	N	N	0	N	00	N
53	20230823	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38200	1850	2	5.09	57201137300	1465627	334.07	37700	40900	37100	47250	25450	36350	39028.59	0.95	0	27437	37550	36950	35750	35150	33950	37250	35450	11	10900	100	22530	50	1	11447156	4373	-27.88	26.71	12	12.80	-1370.00	1430.00	45400	20230719	-15.86	5000	20221013	664.00	45400	-15.86	20230719	6000	536.67	20230103	45400	-15.86	20230719	5000	664.00	20221013	0.70	N	338220	100	11 억		108851	N	N	0	N	00	N
54	20230823	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38050	1700	2	4.68	53056858100	1356201	309.12	37700	40900	37100	47250	25450	36350	39121.84	0.95	0	35094	37550	36950	35750	35150	33950	37250	35450	11	10900	100	22530	50	1	11447156	4356	-27.77	26.61	12	11.85	-1370.00	1430.00	45400	20230719	-16.19	5000	20221013	661.00	45400	-16.19	20230719	6000	534.17	20230103	45400	-16.19	20230719	5000	661.00	20221013	0.70	N	338220	100	11 억		108851	N	N	0	N	00	N
55	20230823	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38550	2200	2	6.05	49533198850	1264550	288.23	37700	40900	37100	47250	25450	36350	39170.79	0.95	0	42085	37550	36950	35750	35150	33950	37250	35450	11	10900	100	22530	50	1	11447156	4413	-28.14	26.96	12	11.05	-1370.00	1430.00	45400	20230719	-15.09	5000	20221013	671.00	45400	-15.09	20230719	6000	542.50	20230103	45400	-15.09	20230719	5000	671.00	20221013	0.70	N	338220	100	11 억		108851	N	N	0	N	00	N
56	20230823	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40000	3650	2	10.04	36630420050	936056	213.36	37700	40900	37100	47250	25450	36350	39132.96	0.95	0	35937	37550	36950	35750	35150	33950	37250	35450	11	10900	100	22530	50	1	11447156	4579	-29.20	27.97	12	8.18	-1370.00	1430.00	45400	20230719	-11.89	5000	20221013	700.00	45400	-11.89	20230719	6000	566.67	20230103	45400	-11.89	20230719	5000	700.00	20221013	0.70	N	338220	100	11 억		108851	N	N	0	N	00	N
57	20230823	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38300	1950	2	5.36	6894935550	182177	41.52	37700	38450	37100	47250	25450	36350	37848.10	0.95	0	-12878	37550	36950	35750	35150	33950	37250	35450	11	10900	100	22530	50	1	11447156	4384	-27.96	26.78	12	1.59	-1370.00	1430.00	45400	20230719	-15.64	5000	20221013	666.00	45400	-15.64	20230719	6000	538.33	20230103	45400	-15.64	20230719	5000	666.00	20221013	0.70	N	338220	100	11 억		108851	N	N	0	N	00	N
58	20230822	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36350	1450	2	4.15	15184335550	428673	97.98	35600	36350	34550	45350	24450	34900	35418.52	0.91	0	4999	37733	36316	35483	34066	33233	35900	33650	11	10450	100	21630	50	1	11447156	4161	-26.53	25.42	12	3.74	-1370.00	1430.00	45400	20230719	-19.93	5000	20221013	627.00	45400	-19.93	20230719	6000	505.83	20230103	45400	-19.93	20230719	5000	627.00	20221013	0.72	N	338220	100	11 억		104677	N	N	168	N	00	N
59	20230822	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36000	1100	2	3.15	13748273750	389012	88.91	35600	36000	34550	45350	24450	34900	35341.52	0.91	0	1743	37733	36316	35483	34066	33233	35900	33650	11	10450	100	21630	50	1	11447156	4121	-26.28	25.17	12	3.40	-1370.00	1430.00	45400	20230719	-20.70	5000	20221013	620.00	45400	-20.70	20230719	6000	500.00	20230103	45400	-20.70	20230719	5000	620.00	20221013	0.72	N	338220	100	11 억		104677	N	N	168	N	00	N
60	20230822	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34700	-200	5	-0.57	10636335600	301637	68.94	35600	35950	34550	45350	24450	34900	35262.04	0.91	0	-13466	37733	36316	35483	34066	33233	35900	33650	11	10450	100	21630	50	1	11447156	3972	-25.33	24.27	12	2.64	-1370.00	1430.00	45400	20230719	-23.57	5000	20221013	594.00	45400	-23.57	20230719	6000	478.33	20230103	45400	-23.57	20230719	5000	594.00	20221013	0.72	N	338220	100	11 억		104677	N	N	168	N	00	N
61	20230822	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34800	-100	5	-0.29	9212062150	260548	59.55	35600	35950	34600	45350	24450	34900	35356.49	0.91	0	-514	37733	36316	35483	34066	33233	35900	33650	11	10450	100	21630	50	1	11447156	3984	-25.40	24.34	12	2.28	-1370.00	1430.00	45400	20230719	-23.35	5000	20221013	596.00	45400	-23.35	20230719	6000	480.00	20230103	45400	-23.35	20230719	5000	596.00	20221013	0.72	N	338220	100	11 억		104677	N	N	168	N	00	N
62	20230822	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35500	600	2	1.72	8131403150	229749	52.51	35600	35950	34600	45350	24450	34900	35392.55	0.91	0	6619	37733	36316	35483	34066	33233	35900	33650	11	10450	100	21630	50	1	11447156	4064	-25.91	24.83	12	2.01	-1370.00	1430.00	45400	20230719	-21.81	5000	20221013	610.00	45400	-21.81	20230719	6000	491.67	20230103	45400	-21.81	20230719	5000	610.00	20221013	0.72	N	338220	100	11 억		104677	N	N	168	N	00	N
63	20230822	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35350	450	2	1.29	6324654800	179132	40.94	35600	35850	34600	45350	24450	34900	35307.23	0.91	0	-17477	37733	36316	35483	34066	33233	35900	33650	11	10450	100	21630	50	1	11447156	4047	-25.80	24.72	12	1.56	-1370.00	1430.00	45400	20230719	-22.14	5000	20221013	607.00	45400	-22.14	20230719	6000	489.17	20230103	45400	-22.14	20230719	5000	607.00	20221013	0.72	N	338220	100	11 억		104677	N	N	168	N	00	N
64	20230822	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35050	150	2	0.43	4666689200	131931	30.15	35600	35850	34600	45350	24450	34900	35372.20	0.91	0	-7736	37733	36316	35483	34066	33233	35900	33650	11	10450	100	21630	50	1	11447156	4012	-25.58	24.51	12	1.15	-1370.00	1430.00	45400	20230719	-22.80	5000	20221013	601.00	45400	-22.80	20230719	6000	484.17	20230103	45400	-22.80	20230719	5000	601.00	20221013	0.72	N	338220	100	11 억		104677	N	N	168	N	00	N
65	20230822	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35000	100	2	0.29	1321855000	37607	8.60	35600	35650	34600	45350	24450	34900	35149.17	0.91	0	-2954	37733	36316	35483	34066	33233	35900	33650	11	10450	100	21630	50	1	11447156	4007	-25.55	24.48	12	0.33	-1370.00	1430.00	45400	20230719	-22.91	5000	20221013	600.00	45400	-22.91	20230719	6000	483.33	20230103	45400	-22.91	20230719	5000	600.00	20221013	0.72	N	338220	100	11 억		104677	N	N	168	N	00	N
66	20230821	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34900	-1400	5	-3.86	15294447500	434538	29.34	36300	36900	34650	47150	25450	36300	35195.99	1.43	0	-78711	40933	38616	35283	32966	29633	39775	34125	11	10850	100	22500	50	1	11447156	3995	-25.47	24.41	12	3.80	-1370.00	1430.00	45400	20230719	-23.13	5000	20221013	598.00	45400	-23.13	20230719	6000	481.67	20230103	45400	-23.13	20230719	5000	598.00	20221013	0.73	N	338220	100	11 억		163961	N	N	168	N	00	N
67	20230821	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34950	-1350	5	-3.72	14912605250	423600	28.60	36300	36900	34650	47150	25450	36300	35202.97	1.43	0	-75589	40933	38616	35283	32966	29633	39775	34125	11	10850	100	22500	50	1	11447156	4001	-25.51	24.44	12	3.70	-1370.00	1430.00	45400	20230719	-23.02	5000	20221013	599.00	45400	-23.02	20230719	6000	482.50	20230103	45400	-23.02	20230719	5000	599.00	20221013	0.73	N	338220	100	11 억		163961	N	N	0	N	00	N
68	20230821	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34950	-1350	5	-3.72	12777148150	362685	24.49	36300	36900	34650	47150	25450	36300	35227.64	1.43	0	-64403	40933	38616	35283	32966	29633	39775	34125	11	10850	100	22500	50	1	11447156	4001	-25.51	24.44	12	3.17	-1370.00	1430.00	45400	20230719	-23.02	5000	20221013	599.00	45400	-23.02	20230719	6000	482.50	20230103	45400	-23.02	20230719	5000	599.00	20221013	0.73	N	338220	100	11 억		163961	N	N	0	N	00	N
69	20230821	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34800	-1500	5	-4.13	11302962900	320372	21.63	36300	36900	34650	47150	25450	36300	35278.93	1.43	0	-51498	40933	38616	35283	32966	29633	39775	34125	11	10850	100	22500	50	1	11447156	3984	-25.40	24.34	12	2.80	-1370.00	1430.00	45400	20230719	-23.35	5000	20221013	596.00	45400	-23.35	20230719	6000	480.00	20230103	45400	-23.35	20230719	5000	596.00	20221013	0.73	N	338220	100	11 억		163961	N	N	0	N	00	N
70	20230821	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35050	-1250	5	-3.44	10129047200	286664	19.36	36300	36900	34650	47150	25450	36300	35332.29	1.43	0	-48342	40933	38616	35283	32966	29633	39775	34125	11	10850	100	22500	50	1	11447156	4012	-25.58	24.51	12	2.50	-1370.00	1430.00	45400	20230719	-22.80	5000	20221013	601.00	45400	-22.80	20230719	6000	484.17	20230103	45400	-22.80	20230719	5000	601.00	20221013	0.73	N	338220	100	11 억		163961	N	N	0	N	00	N
71	20230821	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34900	-1400	5	-3.86	8181243200	230686	15.58	36300	36900	34700	47150	25450	36300	35462.78	1.43	0	-30659	40933	38616	35283	32966	29633	39775	34125	11	10850	100	22500	50	1	11447156	3995	-25.47	24.41	12	2.02	-1370.00	1430.00	45400	20230719	-23.13	5000	20221013	598.00	45400	-23.13	20230719	6000	481.67	20230103	45400	-23.13	20230719	5000	598.00	20221013	0.73	N	338220	100	11 억		163961	N	N	0	N	00	N
72	20230821	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35650	-650	5	-1.79	6276887950	176589	11.92	36300	36900	34700	47150	25450	36300	35542.74	1.43	0	-14069	40933	38616	35283	32966	29633	39775	34125	11	10850	100	22500	50	1	11447156	4081	-26.02	24.93	12	1.54	-1370.00	1430.00	45400	20230719	-21.48	5000	20221013	613.00	45400	-21.48	20230719	6000	494.17	20230103	45400	-21.48	20230719	5000	613.00	20221013	0.73	N	338220	100	11 억		163961	N	N	0	N	00	N
73	20230821	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35500	-800	5	-2.20	2229471000	61817	4.17	36300	36900	35300	47150	25450	36300	36063.48	1.43	0	-378	40933	38616	35283	32966	29633	39775	34125	11	10850	100	22500	50	1	11447156	4064	-25.91	24.83	12	0.54	-1370.00	1430.00	45400	20230719	-21.81	5000	20221013	610.00	45400	-21.81	20230719	6000	491.67	20230103	45400	-21.81	20230719	5000	610.00	20221013	0.73	N	338220	100	11 억		163961	N	N	0	N	00	N
74	20230818	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36300	3600	2	11.01	52612841550	1475201	223.73	32950	37600	31950	42500	22900	32700	35665.10	0.64	0	119357	36733	34716	33383	31366	30033	34050	30700	11	9800	100	20270	50	1	11447156	4155	-26.50	25.38	12	12.89	-1370.00	1430.00	45400	20230719	-20.04	5000	20221013	626.00	45400	-20.04	20230719	6000	505.00	20230103	45400	-20.04	20230719	5000	626.00	20221013	0.74	N	338220	100	11 억		72925	N	N	292	N	00	N
75	20230818	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36400	3700	2	11.31	50982618250	1430147	216.90	32950	37600	31950	42500	22900	32700	35649.73	0.64	0	109880	36733	34716	33383	31366	30033	34050	30700	11	9800	100	20270	50	1	11447156	4167	-26.57	25.45	12	12.49	-1370.00	1430.00	45400	20230719	-19.82	5000	20221013	628.00	45400	-19.82	20230719	6000	506.67	20230103	45400	-19.82	20230719	5000	628.00	20221013	0.74	N	338220	100	11 억		72925	N	N	292	N	00	N
76	20230818	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36850	4150	2	12.69	45990031100	1294460	196.32	32950	37600	31950	42500	22900	32700	35529.64	0.64	0	92189	36733	34716	33383	31366	30033	34050	30700	11	9800	100	20270	50	1	11447156	4218	-26.90	25.77	12	11.31	-1370.00	1430.00	45400	20230719	-18.83	5000	20221013	637.00	45400	-18.83	20230719	6000	514.17	20230103	45400	-18.83	20230719	5000	637.00	20221013	0.74	N	338220	100	11 억		72925	N	N	292	N	00	N
77	20230818	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37050	4350	2	13.30	40425250900	1142468	173.27	32950	37600	31950	42500	22900	32700	35385.53	0.64	0	70223	36733	34716	33383	31366	30033	34050	30700	11	9800	100	20270	50	1	11447156	4241	-27.04	25.91	12	9.98	-1370.00	1430.00	45400	20230719	-18.39	5000	20221013	641.00	45400	-18.39	20230719	6000	517.50	20230103	45400	-18.39	20230719	5000	641.00	20221013	0.74	N	338220	100	11 억		72925	N	N	292	N	00	N
78	20230818	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36750	4050	2	12.39	31881765850	911828	138.29	32950	37000	31950	42500	22900	32700	34966.14	0.64	0	57065	36733	34716	33383	31366	30033	34050	30700	11	9800	100	20270	50	1	11447156	4207	-26.82	25.70	12	7.97	-1370.00	1430.00	45400	20230719	-19.05	5000	20221013	635.00	45400	-19.05	20230719	6000	512.50	20230103	45400	-19.05	20230719	5000	635.00	20221013	0.74	N	338220	100	11 억		72925	N	N	292	N	00	N
79	20230818	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35800	3100	2	9.48	19468420850	570480	86.52	32950	35850	31950	42500	22900	32700	34127.87	0.64	0	37568	36733	34716	33383	31366	30033	34050	30700	11	9800	100	20270	50	1	11447156	4098	-26.13	25.03	12	4.98	-1370.00	1430.00	45400	20230719	-21.15	5000	20221013	616.00	45400	-21.15	20230719	6000	496.67	20230103	45400	-21.15	20230719	5000	616.00	20221013	0.74	N	338220	100	11 억		72925	N	N	292	N	00	N
80	20230818	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34000	1300	2	3.98	6490437950	198096	30.04	32950	34050	31950	42500	22900	32700	32764.30	0.64	0	8538	36733	34716	33383	31366	30033	34050	30700	11	9800	100	20270	50	1	11447156	3892	-24.82	23.78	12	1.73	-1370.00	1430.00	45400	20230719	-25.11	5000	20221013	580.00	45400	-25.11	20230719	6000	466.67	20230103	45400	-25.11	20230719	5000	580.00	20221013	0.74	N	338220	100	11 억		72925	N	N	292	N	00	N
81	20230818	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32700	0	3	0.00	1389477100	42120	6.39	32950	33400	32600	42500	22900	32700	32992.64	0.64	0	-2096	36733	34716	33383	31366	30033	34050	30700	11	9800	100	20270	50	1	11447156	3743	-23.87	22.87	12	0.37	-1370.00	1430.00	45400	20230719	-27.97	5000	20221013	554.00	45400	-27.97	20230719	6000	445.00	20230103	45400	-27.97	20230719	5000	554.00	20221013	0.74	N	338220	100	11 억		72925	N	N	292	N	00	N
82	20230817	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32700	-1000	5	-2.97	21804275150	653105	89.67	33850	35400	32050	43800	23600	33700	33385.13	0.68	0	3789	38966	36332	34666	32032	30366	35500	31200	11	10100	100	20890	50	1	11447156	3743	-23.87	22.87	12	5.71	-1370.00	1430.00	45400	20230719	-27.97	5000	20221013	554.00	45400	-27.97	20230719	6000	445.00	20230103	45400	-27.97	20230719	5000	554.00	20221013	0.75	N	338220	100	11 억		77945	N	N	292	N	00	N
83	20230817	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32500	-1200	5	-3.56	21440823450	641959	88.14	33850	35400	32050	43800	23600	33700	33398.02	0.68	0	3739	38966	36332	34666	32032	30366	35500	31200	11	10100	100	20890	50	1	11447156	3720	-23.72	22.73	12	5.61	-1370.00	1430.00	45400	20230719	-28.41	5000	20221013	550.00	45400	-28.41	20230719	6000	441.67	20230103	45400	-28.41	20230719	5000	550.00	20221013	0.75	N	338220	100	11 억		77945	N	N	9	N	00	N
84	20230817	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32850	-850	5	-2.52	19286589850	576042	79.09	33850	35400	32050	43800	23600	33700	33480.38	0.68	0	5990	38966	36332	34666	32032	30366	35500	31200	11	10100	100	20890	50	1	11447156	3760	-23.98	22.97	12	5.03	-1370.00	1430.00	45400	20230719	-27.64	5000	20221013	557.00	45400	-27.64	20230719	6000	447.50	20230103	45400	-27.64	20230719	5000	557.00	20221013	0.75	N	338220	100	11 억		77945	N	N	9	N	00	N
85	20230817	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32400	-1300	5	-3.86	17807100750	530705	72.86	33850	35400	32050	43800	23600	33700	33553.06	0.68	0	5802	38966	36332	34666	32032	30366	35500	31200	11	10100	100	20890	50	1	11447156	3709	-23.65	22.66	12	4.64	-1370.00	1430.00	45400	20230719	-28.63	5000	20221013	548.00	45400	-28.63	20230719	6000	440.00	20230103	45400	-28.63	20230719	5000	548.00	20221013	0.75	N	338220	100	11 억		77945	N	N	9	N	00	N
86	20230817	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32300	-1400	5	-4.15	16090650800	477720	65.59	33850	35400	32100	43800	23600	33700	33682.10	0.68	0	4062	38966	36332	34666	32032	30366	35500	31200	11	10100	100	20890	50	1	11447156	3697	-23.58	22.59	12	4.17	-1370.00	1430.00	45400	20230719	-28.85	5000	20221013	546.00	45400	-28.85	20230719	6000	438.33	20230103	45400	-28.85	20230719	5000	546.00	20221013	0.75	N	338220	100	11 억		77945	N	N	9	N	00	N
87	20230817	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32900	-800	5	-2.37	12123420800	355823	48.85	33850	35400	32750	43800	23600	33700	34073.81	0.68	0	1822	38966	36332	34666	32032	30366	35500	31200	11	10100	100	20890	50	1	11447156	3766	-24.01	23.01	12	3.11	-1370.00	1430.00	45400	20230719	-27.53	5000	20221013	558.00	45400	-27.53	20230719	6000	448.33	20230103	45400	-27.53	20230719	5000	558.00	20221013	0.75	N	338220	100	11 억		77945	N	N	9	N	00	N
88	20230817	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34450	750	2	2.23	8713526850	253769	34.84	33850	35400	32750	43800	23600	33700	34342.03	0.68	0	7517	38966	36332	34666	32032	30366	35500	31200	11	10100	100	20890	50	1	11447156	3944	-25.15	24.09	12	2.22	-1370.00	1430.00	45400	20230719	-24.12	5000	20221013	589.00	45400	-24.12	20230719	6000	474.17	20230103	45400	-24.12	20230719	5000	589.00	20221013	0.75	N	338220	100	11 억		77945	N	N	9	N	00	N
89	20230817	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33400	-300	5	-0.89	1846432150	54962	7.55	33850	34700	32750	43800	23600	33700	33590.30	0.68	0	-3539	38966	36332	34666	32032	30366	35500	31200	11	10100	100	20890	50	1	11447156	3823	-24.38	23.36	12	0.48	-1370.00	1430.00	45400	20230719	-26.43	5000	20221013	568.00	45400	-26.43	20230719	6000	456.67	20230103	45400	-26.43	20230719	5000	568.00	20221013	0.75	N	338220	100	11 억		77945	N	N	9	N	00	N
90	20230816	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33700	-2100	5	-5.87	25589471600	722863	169.94	36100	37300	33000	46500	25100	35800	35403.33	0.93	0	-25009	38066	36932	35266	34132	32466	37500	34700	11	10700	100	22190	50	1	11447156	3858	-24.60	23.57	12	6.31	-1370.00	1430.00	45400	20230719	-25.77	5000	20221013	574.00	45400	-25.77	20230719	6000	461.67	20230103	45400	-25.77	20230719	5000	574.00	20221013	0.80	N	338220	100	11 억		106787	N	N	9	N	00	N
91	20230816	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33550	-2250	5	-6.28	25103445300	708359	166.53	36100	37300	33000	46500	25100	35800	35438.64	0.93	0	-24859	38066	36932	35266	34132	32466	37500	34700	11	10700	100	22190	50	1	11447156	3841	-24.49	23.46	12	6.19	-1370.00	1430.00	45400	20230719	-26.10	5000	20221013	571.00	45400	-26.10	20230719	6000	459.17	20230103	45400	-26.10	20230719	5000	571.00	20221013	0.80	N	338220	100	11 억		106787	N	N	452	N	00	N
92	20230816	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33900	-1900	5	-5.31	21012857000	586605	137.90	36100	37300	33500	46500	25100	35800	35821.15	0.93	0	-21621	38066	36932	35266	34132	32466	37500	34700	11	10700	100	22190	50	1	11447156	3881	-24.74	23.71	12	5.12	-1370.00	1430.00	45400	20230719	-25.33	5000	20221013	578.00	45400	-25.33	20230719	6000	465.00	20230103	45400	-25.33	20230719	5000	578.00	20221013	0.80	N	338220	100	11 억		106787	N	N	452	N	00	N
93	20230816	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35750	-50	5	-0.14	16480966050	455488	107.08	36100	37300	35200	46500	25100	35800	36183.48	0.93	0	-18417	38066	36932	35266	34132	32466	37500	34700	11	10700	100	22190	50	1	11447156	4092	-26.09	25.00	12	3.98	-1370.00	1430.00	45400	20230719	-21.26	5000	20221013	615.00	45400	-21.26	20230719	6000	495.83	20230103	45400	-21.26	20230719	5000	615.00	20221013	0.80	N	338220	100	11 억		106787	N	N	452	N	00	N
94	20230816	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35900	100	2	0.28	15075666200	416124	97.83	36100	37300	35200	46500	25100	35800	36229.25	0.93	0	-18650	38066	36932	35266	34132	32466	37500	34700	11	10700	100	22190	50	1	11447156	4110	-26.20	25.10	12	3.64	-1370.00	1430.00	45400	20230719	-20.93	5000	20221013	618.00	45400	-20.93	20230719	6000	498.33	20230103	45400	-20.93	20230719	5000	618.00	20221013	0.80	N	338220	100	11 억		106787	N	N	452	N	00	N
95	20230816	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36200	400	2	1.12	12989722400	358139	84.19	36100	37300	35200	46500	25100	35800	36270.65	0.93	0	-17002	38066	36932	35266	34132	32466	37500	34700	11	10700	100	22190	50	1	11447156	4144	-26.42	25.31	12	3.13	-1370.00	1430.00	45400	20230719	-20.26	5000	20221013	624.00	45400	-20.26	20230719	6000	503.33	20230103	45400	-20.26	20230719	5000	624.00	20221013	0.80	N	338220	100	11 억		106787	N	N	452	N	00	N
96	20230816	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36350	550	2	1.54	9588148450	264935	62.28	36100	37300	35200	46500	25100	35800	36191.24	0.93	0	-10993	38066	36932	35266	34132	32466	37500	34700	11	10700	100	22190	50	1	11447156	4161	-26.53	25.42	12	2.31	-1370.00	1430.00	45400	20230719	-19.93	5000	20221013	627.00	45400	-19.93	20230719	6000	505.83	20230103	45400	-19.93	20230719	5000	627.00	20221013	0.80	N	338220	100	11 억		106787	N	N	452	N	00	N
97	20230816	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35850	50	2	0.14	4642771100	126935	29.84	36100	37300	35850	46500	25100	35800	36578.75	0.93	0	-7830	38066	36932	35266	34132	32466	37500	34700	11	10700	100	22190	50	1	11447156	4104	-26.17	25.07	12	1.11	-1370.00	1430.00	45400	20230719	-21.04	5000	20221013	617.00	45400	-21.04	20230719	6000	497.50	20230103	45400	-21.04	20230719	5000	617.00	20221013	0.80	N	338220	100	11 억		106787	N	N	452	N	00	N
98	20230814	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35800	350	2	0.99	14792614150	419820	59.74	35000	36400	33600	46050	24850	35450	35233.53	0.95	0	-867	39150	37300	34750	32900	30350	38225	33825	11	10600	100	21970	50	1	11447156	4098	-26.13	25.03	12	3.67	-1370.00	1430.00	45400	20230719	-21.15	5000	20221013	616.00	45400	-21.15	20230719	6000	496.67	20230103	45400	-21.15	20230719	5000	616.00	20221013	0.81	N	338220	100	11 억		108360	N	N	452	N	00	N
99	20230814	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35400	-50	5	-0.14	14337182050	407001	57.91	35000	36400	33600	46050	24850	35450	35225.97	0.95	0	-201	39150	37300	34750	32900	30350	38225	33825	11	10600	100	21970	50	1	11447156	4052	-25.84	24.76	12	3.56	-1370.00	1430.00	45400	20230719	-22.03	5000	20221013	608.00	45400	-22.03	20230719	6000	490.00	20230103	45400	-22.03	20230719	5000	608.00	20221013	0.81	N	338220	100	11 억		108360	N	N	67	N	00	N
100	20230814	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35550	100	2	0.28	13162006050	373860	53.20	35000	36400	33600	46050	24850	35450	35205.19	0.95	0	-1117	39150	37300	34750	32900	30350	38225	33825	11	10600	100	21970	50	1	11447156	4069	-25.95	24.86	12	3.27	-1370.00	1430.00	45400	20230719	-21.70	5000	20221013	611.00	45400	-21.70	20230719	6000	492.50	20230103	45400	-21.70	20230719	5000	611.00	20221013	0.81	N	338220	100	11 억		108360	N	N	67	N	00	N
101	20230814	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35950	500	2	1.41	11991919550	340988	48.52	35000	36400	33600	46050	24850	35450	35167.51	0.95	0	735	39150	37300	34750	32900	30350	38225	33825	11	10600	100	21970	50	1	11447156	4115	-26.24	25.14	12	2.98	-1370.00	1430.00	45400	20230719	-20.81	5000	20221013	619.00	45400	-20.81	20230719	6000	499.17	20230103	45400	-20.81	20230719	5000	619.00	20221013	0.81	N	338220	100	11 억		108360	N	N	67	N	00	N
102	20230814	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35250	-200	5	-0.56	10457565250	297867	42.38	35000	36400	33600	46050	24850	35450	35107.27	0.95	0	3462	39150	37300	34750	32900	30350	38225	33825	11	10600	100	21970	50	1	11447156	4035	-25.73	24.65	12	2.60	-1370.00	1430.00	45400	20230719	-22.36	5000	20221013	605.00	45400	-22.36	20230719	6000	487.50	20230103	45400	-22.36	20230719	5000	605.00	20221013	0.81	N	338220	100	11 억		108360	N	N	67	N	00	N
103	20230814	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35950	500	2	1.41	8581096150	244653	34.81	35000	36400	33600	46050	24850	35450	35073.35	0.95	0	-954	39150	37300	34750	32900	30350	38225	33825	11	10600	100	21970	50	1	11447156	4115	-26.24	25.14	12	2.14	-1370.00	1430.00	45400	20230719	-20.81	5000	20221013	619.00	45400	-20.81	20230719	6000	499.17	20230103	45400	-20.81	20230719	5000	619.00	20221013	0.81	N	338220	100	11 억		108360	N	N	67	N	00	N
104	20230814	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35450	0	3	0.00	4872749200	141426	20.12	35000	35750	33600	46050	24850	35450	34448.84	0.95	0	-2785	39150	37300	34750	32900	30350	38225	33825	11	10600	100	21970	50	1	11447156	4058	-25.88	24.79	12	1.24	-1370.00	1430.00	45400	20230719	-21.92	5000	20221013	609.00	45400	-21.92	20230719	6000	490.83	20230103	45400	-21.92	20230719	5000	609.00	20221013	0.81	N	338220	100	11 억		108360	N	N	67	N	00	N
105	20230814	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34400	-1050	5	-2.96	1315986300	38301	5.45	35000	35000	33850	46050	24850	35450	34336.20	0.95	0	-3209	39150	37300	34750	32900	30350	38225	33825	11	10600	100	21970	50	1	11447156	3938	-25.11	24.06	12	0.33	-1370.00	1430.00	45400	20230719	-24.23	5000	20221013	588.00	45400	-24.23	20230719	6000	473.33	20230103	45400	-24.23	20230719	5000	588.00	20221013	0.81	N	338220	100	11 억		108360	N	N	67	N	00	N
106	20230811	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35450	1300	2	3.81	24662809150	698021	161.13	33850	36600	32200	44350	23950	34150	35332.35	0.69	0	35338	35950	35050	33850	32950	31750	34450	32350	11	10200	100	21170	50	1	11447156	4058	-25.88	24.79	12	6.10	-1370.00	1430.00	45400	20230719	-21.92	5000	20221013	609.00	45400	-21.92	20230719	6000	490.83	20230103	45400	-21.92	20230719	5000	609.00	20221013	0.82	N	338220	100	11 억		78795	N	N	67	N	00	N
107	20230811	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35500	1350	2	3.95	24262206750	686625	158.50	33850	36600	32200	44350	23950	34150	35335.48	0.69	0	34488	35950	35050	33850	32950	31750	34450	32350	11	10200	100	21170	50	1	11447156	4064	-25.91	24.83	12	6.00	-1370.00	1430.00	45400	20230719	-21.81	5000	20221013	610.00	45400	-21.81	20230719	6000	491.67	20230103	45400	-21.81	20230719	5000	610.00	20221013	0.82	N	338220	100	11 억		78795	N	N	29	N	00	N
108	20230811	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35950	1800	2	5.27	21302786350	603252	139.25	33850	36600	32200	44350	23950	34150	35313.28	0.69	0	24672	35950	35050	33850	32950	31750	34450	32350	11	10200	100	21170	50	1	11447156	4115	-26.24	25.14	12	5.27	-1370.00	1430.00	45400	20230719	-20.81	5000	20221013	619.00	45400	-20.81	20230719	6000	499.17	20230103	45400	-20.81	20230719	5000	619.00	20221013	0.82	N	338220	100	11 억		78795	N	N	29	N	00	N
109	20230811	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36500	2350	2	6.88	18998327400	539804	124.61	33850	36600	32200	44350	23950	34150	35194.89	0.69	0	15658	35950	35050	33850	32950	31750	34450	32350	11	10200	100	21170	50	1	11447156	4178	-26.64	25.52	12	4.72	-1370.00	1430.00	45400	20230719	-19.60	5000	20221013	630.00	45400	-19.60	20230719	6000	508.33	20230103	45400	-19.60	20230719	5000	630.00	20221013	0.82	N	338220	100	11 억		78795	N	N	29	N	00	N
110	20230811	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35850	1700	2	4.98	15934168000	455324	105.11	33850	36600	32200	44350	23950	34150	34995.26	0.69	0	14579	35950	35050	33850	32950	31750	34450	32350	11	10200	100	21170	50	1	11447156	4104	-26.17	25.07	12	3.98	-1370.00	1430.00	45400	20230719	-21.04	5000	20221013	617.00	45400	-21.04	20230719	6000	497.50	20230103	45400	-21.04	20230719	5000	617.00	20221013	0.82	N	338220	100	11 억		78795	N	N	29	N	00	N
111	20230811	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35800	1650	2	4.83	11354712600	328475	75.82	33850	36250	32200	44350	23950	34150	34567.98	0.69	0	14562	35950	35050	33850	32950	31750	34450	32350	11	10200	100	21170	50	1	11447156	4098	-26.13	25.03	12	2.87	-1370.00	1430.00	45400	20230719	-21.15	5000	20221013	616.00	45400	-21.15	20230719	6000	496.67	20230103	45400	-21.15	20230719	5000	616.00	20221013	0.82	N	338220	100	11 억		78795	N	N	29	N	00	N
112	20230811	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34000	-150	5	-0.44	3418444200	102073	23.56	33850	34450	32200	44350	23950	34150	33490.09	0.69	0	-394	35950	35050	33850	32950	31750	34450	32350	11	10200	100	21170	50	1	11447156	3892	-24.82	23.78	12	0.89	-1370.00	1430.00	45400	20230719	-25.11	5000	20221013	580.00	45400	-25.11	20230719	6000	466.67	20230103	45400	-25.11	20230719	5000	580.00	20221013	0.82	N	338220	100	11 억		78795	N	N	29	N	00	N
113	20230811	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33300	-850	5	-2.49	644915300	19453	4.49	33850	33850	32200	44350	23950	34150	33151.72	0.69	0	617	35950	35050	33850	32950	31750	34450	32350	11	10200	100	21170	50	1	11447156	3812	-24.31	23.29	12	0.17	-1370.00	1430.00	45400	20230719	-26.65	5000	20221013	566.00	45400	-26.65	20230719	6000	455.00	20230103	45400	-26.65	20230719	5000	566.00	20221013	0.82	N	338220	100	11 억		78795	N	N	29	N	00	N
114	20230810	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34150	-250	5	-0.73	14354586650	429265	78.23	34750	34750	32650	44700	24100	34400	33436.82	0.73	0	-6447	36200	35300	34250	33350	32300	35750	33800	11	10300	100	21320	50	1	11447156	3909	-24.93	23.88	12	3.75	-1370.00	1430.00	45400	20230719	-24.78	5000	20221013	583.00	45400	-24.78	20230719	6000	469.17	20230103	45400	-24.78	20230719	5000	583.00	20221013	0.86	N	338220	100	11 억		83985	N	N	29	N	00	N
115	20230810	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34300	-100	5	-0.29	13787141100	412621	75.20	34750	34750	32650	44700	24100	34400	33411.22	0.73	0	-5761	36200	35300	34250	33350	32300	35750	33800	11	10300	100	21320	50	1	11447156	3926	-25.04	23.99	12	3.60	-1370.00	1430.00	45400	20230719	-24.45	5000	20221013	586.00	45400	-24.45	20230719	6000	471.67	20230103	45400	-24.45	20230719	5000	586.00	20221013	0.86	N	338220	100	11 억		83985	N	N	8973	N	00	N
116	20230810	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34300	-100	5	-0.29	12301106900	369118	67.27	34750	34750	32650	44700	24100	34400	33322.81	0.73	0	-1977	36200	35300	34250	33350	32300	35750	33800	11	10300	100	21320	50	1	11447156	3926	-25.04	23.99	12	3.22	-1370.00	1430.00	45400	20230719	-24.45	5000	20221013	586.00	45400	-24.45	20230719	6000	471.67	20230103	45400	-24.45	20230719	5000	586.00	20221013	0.86	N	338220	100	11 억		83985	N	N	8973	N	00	N
117	20230810	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33300	-1100	5	-3.20	9834139400	296296	54.00	34750	34750	32650	44700	24100	34400	33186.24	0.73	0	-5641	36200	35300	34250	33350	32300	35750	33800	11	10300	100	21320	50	1	11447156	3812	-24.31	23.29	12	2.59	-1370.00	1430.00	45400	20230719	-26.65	5000	20221013	566.00	45400	-26.65	20230719	6000	455.00	20230103	45400	-26.65	20230719	5000	566.00	20221013	0.86	N	338220	100	11 억		83985	N	N	8973	N	00	N
118	20230810	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33350	-1050	5	-3.05	8622863600	259979	47.38	34750	34750	32650	44700	24100	34400	33162.87	0.73	0	845	36200	35300	34250	33350	32300	35750	33800	11	10300	100	21320	50	1	11447156	3818	-24.34	23.32	12	2.27	-1370.00	1430.00	45400	20230719	-26.54	5000	20221013	567.00	45400	-26.54	20230719	6000	455.83	20230103	45400	-26.54	20230719	5000	567.00	20221013	0.86	N	338220	100	11 억		83985	N	N	8973	N	00	N
119	20230810	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32950	-1450	5	-4.22	7137519650	215230	39.23	34750	34750	32650	44700	24100	34400	33156.62	0.73	0	-2322	36200	35300	34250	33350	32300	35750	33800	11	10300	100	21320	50	1	11447156	3772	-24.05	23.04	12	1.88	-1370.00	1430.00	45400	20230719	-27.42	5000	20221013	559.00	45400	-27.42	20230719	6000	449.17	20230103	45400	-27.42	20230719	5000	559.00	20221013	0.86	N	338220	100	11 억		83985	N	N	8973	N	00	N
120	20230810	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33100	-1300	5	-3.78	4539413600	136217	24.83	34750	34750	32800	44700	24100	34400	33317.07	0.73	0	-2344	36200	35300	34250	33350	32300	35750	33800	11	10300	100	21320	50	1	11447156	3789	-24.16	23.15	12	1.19	-1370.00	1430.00	45400	20230719	-27.09	5000	20221013	562.00	45400	-27.09	20230719	6000	451.67	20230103	45400	-27.09	20230719	5000	562.00	20221013	0.86	N	338220	100	11 억		83985	N	N	8973	N	00	N
121	20230810	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33500	-900	5	-2.62	1181928400	34699	6.32	34750	34750	33500	44700	24100	34400	34052.49	0.73	0	1964	36200	35300	34250	33350	32300	35750	33800	11	10300	100	21320	50	1	11447156	3835	-24.45	23.43	12	0.30	-1370.00	1430.00	45400	20230719	-26.21	5000	20221013	570.00	45400	-26.21	20230719	6000	458.33	20230103	45400	-26.21	20230719	5000	570.00	20221013	0.86	N	338220	100	11 억		83985	N	N	8973	N	00	N
122	20230809	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34400	-200	5	-0.58	18444244950	543601	125.80	34000	35150	33200	44950	24250	34600	33929.02	0.64	0	13461	37533	36066	35033	33566	32533	35550	33050	11	10350	100	21450	50	1	11447156	3938	-25.11	24.06	12	4.75	-1370.00	1430.00	45400	20230719	-24.23	5000	20221013	588.00	45400	-24.23	20230719	6000	473.33	20230103	45400	-24.23	20230719	5000	588.00	20221013	0.87	N	338220	100	11 억		72799	N	N	8973	N	00	N
123	20230809	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34850	250	2	0.72	17785710800	524559	121.39	34000	35150	33200	44950	24250	34600	33906.02	0.64	0	14774	37533	36066	35033	33566	32533	35550	33050	11	10350	100	21450	50	1	11447156	3989	-25.44	24.37	12	4.58	-1370.00	1430.00	45400	20230719	-23.24	5000	20221013	597.00	45400	-23.24	20230719	6000	480.83	20230103	45400	-23.24	20230719	5000	597.00	20221013	0.87	N	338220	100	11 억		72799	N	N	217	N	00	N
124	20230809	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33550	-1050	5	-3.03	12353767800	367397	85.02	34000	34750	33200	44950	24250	34600	33625.11	0.64	0	32206	37533	36066	35033	33566	32533	35550	33050	11	10350	100	21450	50	1	11447156	3841	-24.49	23.46	12	3.21	-1370.00	1430.00	45400	20230719	-26.10	5000	20221013	571.00	45400	-26.10	20230719	6000	459.17	20230103	45400	-26.10	20230719	5000	571.00	20221013	0.87	N	338220	100	11 억		72799	N	N	217	N	00	N
125	20230809	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34200	-400	5	-1.16	10063385700	299521	69.32	34000	34750	33200	44950	24250	34600	33598.25	0.64	0	30267	37533	36066	35033	33566	32533	35550	33050	11	10350	100	21450	50	1	11447156	3915	-24.96	23.92	12	2.62	-1370.00	1430.00	45400	20230719	-24.67	5000	20221013	584.00	45400	-24.67	20230719	6000	470.00	20230103	45400	-24.67	20230719	5000	584.00	20221013	0.87	N	338220	100	11 억		72799	N	N	217	N	00	N
126	20230809	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33450	-1150	5	-3.32	8287575100	246688	57.09	34000	34750	33200	44950	24250	34600	33595.36	0.64	0	16586	37533	36066	35033	33566	32533	35550	33050	11	10350	100	21450	50	1	11447156	3829	-24.42	23.39	12	2.16	-1370.00	1430.00	45400	20230719	-26.32	5000	20221013	569.00	45400	-26.32	20230719	6000	457.50	20230103	45400	-26.32	20230719	5000	569.00	20221013	0.87	N	338220	100	11 억		72799	N	N	217	N	00	N
127	20230809	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33250	-1350	5	-3.90	6663332450	198229	45.87	34000	34750	33200	44950	24250	34600	33614.30	0.64	0	3401	37533	36066	35033	33566	32533	35550	33050	11	10350	100	21450	50	1	11447156	3806	-24.27	23.25	12	1.73	-1370.00	1430.00	45400	20230719	-26.76	5000	20221013	565.00	45400	-26.76	20230719	6000	454.17	20230103	45400	-26.76	20230719	5000	565.00	20221013	0.87	N	338220	100	11 억		72799	N	N	217	N	00	N
128	20230809	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33350	-1250	5	-3.61	4258581350	126353	29.24	34000	34750	33250	44950	24250	34600	33703.81	0.64	0	8935	37533	36066	35033	33566	32533	35550	33050	11	10350	100	21450	50	1	11447156	3818	-24.34	23.32	12	1.10	-1370.00	1430.00	45400	20230719	-26.54	5000	20221013	567.00	45400	-26.54	20230719	6000	455.83	20230103	45400	-26.54	20230719	5000	567.00	20221013	0.87	N	338220	100	11 억		72799	N	N	217	N	00	N
129	20230809	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34500	-100	5	-0.29	809193950	23673	5.48	34000	34750	33500	44950	24250	34600	34182.08	0.64	0	-1678	37533	36066	35033	33566	32533	35550	33050	11	10350	100	21450	50	1	11447156	3949	-25.18	24.13	12	0.21	-1370.00	1430.00	45400	20230719	-24.01	5000	20221013	590.00	45400	-24.01	20230719	6000	475.00	20230103	45400	-24.01	20230719	5000	590.00	20221013	0.87	N	338220	100	11 억		72799	N	N	217	N	00	N
130	20230808	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34600	-950	5	-2.67	14898578700	428073	82.13	36350	36500	34000	46200	24900	35550	34804.04	0.34	0	25199	40516	38032	36266	33782	32016	37150	32900	11	10650	100	22040	50	1	11447156	3961	-25.26	24.20	12	3.74	-1370.00	1430.00	45400	20230719	-23.79	5000	20221013	592.00	45400	-23.79	20230719	6000	476.67	20230103	45400	-23.79	20230719	5000	592.00	20221013	0.88	N	338220	100	11 억		38611	N	N	217	N	00	N
131	20230808	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34400	-1150	5	-3.23	14406866300	413824	79.40	36350	36500	34000	46200	24900	35550	34813.92	0.34	0	24195	40516	38032	36266	33782	32016	37150	32900	11	10650	100	22040	50	1	11447156	3938	-25.11	24.06	12	3.62	-1370.00	1430.00	45400	20230719	-24.23	5000	20221013	588.00	45400	-24.23	20230719	6000	473.33	20230103	45400	-24.23	20230719	5000	588.00	20221013	0.88	N	338220	100	11 억		38611	N	N	520	N	00	N
132	20230808	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34250	-1300	5	-3.66	13079919800	375259	72.00	36350	36500	34000	46200	24900	35550	34855.64	0.34	0	26306	40516	38032	36266	33782	32016	37150	32900	11	10650	100	22040	50	1	11447156	3921	-25.00	23.95	12	3.28	-1370.00	1430.00	45400	20230719	-24.56	5000	20221013	585.00	45400	-24.56	20230719	6000	470.83	20230103	45400	-24.56	20230719	5000	585.00	20221013	0.88	N	338220	100	11 억		38611	N	N	520	N	00	N
133	20230808	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34150	-1400	5	-3.94	10919631150	312264	59.91	36350	36500	34000	46200	24900	35550	34969.15	0.34	0	28985	40516	38032	36266	33782	32016	37150	32900	11	10650	100	22040	50	1	11447156	3909	-24.93	23.88	12	2.73	-1370.00	1430.00	45400	20230719	-24.78	5000	20221013	583.00	45400	-24.78	20230719	6000	469.17	20230103	45400	-24.78	20230719	5000	583.00	20221013	0.88	N	338220	100	11 억		38611	N	N	520	N	00	N
134	20230808	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34450	-1100	5	-3.09	9621977900	274421	52.65	36350	36500	34000	46200	24900	35550	35062.76	0.34	0	25817	40516	38032	36266	33782	32016	37150	32900	11	10650	100	22040	50	1	11447156	3944	-25.15	24.09	12	2.40	-1370.00	1430.00	45400	20230719	-24.12	5000	20221013	589.00	45400	-24.12	20230719	6000	474.17	20230103	45400	-24.12	20230719	5000	589.00	20221013	0.88	N	338220	100	11 억		38611	N	N	520	N	00	N
135	20230808	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34350	-1200	5	-3.38	6932091800	196175	37.64	36350	36500	34150	46200	24900	35550	35336.22	0.34	0	13939	40516	38032	36266	33782	32016	37150	32900	11	10650	100	22040	50	1	11447156	3932	-25.07	24.02	12	1.71	-1370.00	1430.00	45400	20230719	-24.34	5000	20221013	587.00	45400	-24.34	20230719	6000	472.50	20230103	45400	-24.34	20230719	5000	587.00	20221013	0.88	N	338220	100	11 억		38611	N	N	520	N	00	N
136	20230808	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35800	250	2	0.70	3519646200	98009	18.80	36350	36500	35000	46200	24900	35550	35911.61	0.34	0	7037	40516	38032	36266	33782	32016	37150	32900	11	10650	100	22040	50	1	11447156	4098	-26.13	25.03	12	0.86	-1370.00	1430.00	45400	20230719	-21.15	5000	20221013	616.00	45400	-21.15	20230719	6000	496.67	20230103	45400	-21.15	20230719	5000	616.00	20221013	0.88	N	338220	100	11 억		38611	N	N	520	N	00	N
137	20230808	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35000	-550	5	-1.55	719894000	20114	3.86	36350	36350	35000	46200	24900	35550	35791.18	0.34	0	611	40516	38032	36266	33782	32016	37150	32900	11	10650	100	22040	50	1	11447156	4007	-25.55	24.48	12	0.18	-1370.00	1430.00	45400	20230719	-22.91	5000	20221013	600.00	45400	-22.91	20230719	6000	483.33	20230103	45400	-22.91	20230719	5000	600.00	20221013	0.88	N	338220	100	11 억		38611	N	N	520	N	00	N
138	20230807	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35550	-2050	5	-5.45	18813795650	517662	109.93	37600	38750	34500	48850	26350	37600	36345.87	0.45	0	-10406	40200	38900	37950	36650	35700	39550	37300	11	11250	100	23310	50	1	11447156	4069	-25.95	24.86	12	4.52	-1370.00	1430.00	45400	20230719	-21.70	5000	20221013	611.00	45400	-21.70	20230719	6000	492.50	20230103	45400	-21.70	20230719	5000	611.00	20221013	0.89	N	338220	100	11 억		51026	N	N	520	N	00	N
139	20230807	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35500	-2100	5	-5.59	18437618850	507088	107.68	37600	38750	34500	48850	26350	37600	36359.75	0.45	0	-10257	40200	38900	37950	36650	35700	39550	37300	11	11250	100	23310	50	1	11447156	4064	-25.91	24.83	12	4.43	-1370.00	1430.00	45400	20230719	-21.81	5000	20221013	610.00	45400	-21.81	20230719	6000	491.67	20230103	45400	-21.81	20230719	5000	610.00	20221013	0.89	N	338220	100	11 억		51026	N	N	59	N	00	N
140	20230807	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35500	-2100	5	-5.59	17315468050	475661	101.01	37600	38750	34500	48850	26350	37600	36402.91	0.45	0	-9985	40200	38900	37950	36650	35700	39550	37300	11	11250	100	23310	50	1	11447156	4064	-25.91	24.83	12	4.16	-1370.00	1430.00	45400	20230719	-21.81	5000	20221013	610.00	45400	-21.81	20230719	6000	491.67	20230103	45400	-21.81	20230719	5000	610.00	20221013	0.89	N	338220	100	11 억		51026	N	N	59	N	00	N
141	20230807	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34550	-3050	5	-8.11	15455896700	423005	89.83	37600	38750	34500	48850	26350	37600	36538.28	0.45	0	-4522	40200	38900	37950	36650	35700	39550	37300	11	11250	100	23310	50	1	11447156	3955	-25.22	24.16	12	3.70	-1370.00	1430.00	45400	20230719	-23.90	5000	20221013	591.00	45400	-23.90	20230719	6000	475.83	20230103	45400	-23.90	20230719	5000	591.00	20221013	0.89	N	338220	100	11 억		51026	N	N	59	N	00	N
142	20230807	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36200	-1400	5	-3.72	11105916550	299671	63.64	37600	38750	35550	48850	26350	37600	37060.33	0.45	0	-3366	40200	38900	37950	36650	35700	39550	37300	11	11250	100	23310	50	1	11447156	4144	-26.42	25.31	12	2.62	-1370.00	1430.00	45400	20230719	-20.26	5000	20221013	624.00	45400	-20.26	20230719	6000	503.33	20230103	45400	-20.26	20230719	5000	624.00	20221013	0.89	N	338220	100	11 억		51026	N	N	59	N	00	N
143	20230807	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36400	-1200	5	-3.19	9934697300	267416	56.79	37600	38750	35550	48850	26350	37600	37150.69	0.45	0	-63	40200	38900	37950	36650	35700	39550	37300	11	11250	100	23310	50	1	11447156	4167	-26.57	25.45	12	2.34	-1370.00	1430.00	45400	20230719	-19.82	5000	20221013	628.00	45400	-19.82	20230719	6000	506.67	20230103	45400	-19.82	20230719	5000	628.00	20221013	0.89	N	338220	100	11 억		51026	N	N	59	N	00	N
144	20230807	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37200	-400	5	-1.06	5307242350	140024	29.73	37600	38750	36850	48850	26350	37600	37902.42	0.45	0	593	40200	38900	37950	36650	35700	39550	37300	11	11250	100	23310	50	1	11447156	4258	-27.15	26.01	12	1.22	-1370.00	1430.00	45400	20230719	-18.06	5000	20221013	644.00	45400	-18.06	20230719	6000	520.00	20230103	45400	-18.06	20230719	5000	644.00	20221013	0.89	N	338220	100	11 억		51026	N	N	59	N	00	N
145	20230807	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38000	400	2	1.06	1093367850	29044	6.17	37600	38400	36850	48850	26350	37600	37645.25	0.45	0	-576	40200	38900	37950	36650	35700	39550	37300	11	11250	100	23310	50	1	11447156	4350	-27.74	26.57	12	0.25	-1370.00	1430.00	45400	20230719	-16.30	5000	20221013	660.00	45400	-16.30	20230719	6000	533.33	20230103	45400	-16.30	20230719	5000	660.00	20221013	0.89	N	338220	100	11 억		51026	N	N	59	N	00	N
146	20230804	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37600	900	2	2.45	17606622850	461992	71.10	37400	39250	37000	47700	25700	36700	38111.18	0.42	0	8971	39566	38132	36316	34882	33066	37225	33975	11	11000	100	22750	50	1	11447156	4304	-27.45	26.29	12	4.04	-1370.00	1430.00	45400	20230719	-17.18	5000	20221013	652.00	45400	-17.18	20230719	6000	526.67	20230103	45400	-17.18	20230719	5000	652.00	20221013	0.94	N	338220	100	11 억		47594	N	N	59	N	00	N
147	20230804	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37250	550	2	1.50	17042560750	446920	68.78	37400	39250	37000	47700	25700	36700	38133.36	0.42	0	8265	39566	38132	36316	34882	33066	37225	33975	11	11000	100	22750	50	1	11447156	4264	-27.19	26.05	12	3.90	-1370.00	1430.00	45400	20230719	-17.95	5000	20221013	645.00	45400	-17.95	20230719	6000	520.83	20230103	45400	-17.95	20230719	5000	645.00	20221013	0.94	N	338220	100	11 억		47594	N	N	302	N	00	N
148	20230804	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37650	950	2	2.59	15547116650	407032	62.64	37400	39250	37000	47700	25700	36700	38196.30	0.42	0	10025	39566	38132	36316	34882	33066	37225	33975	11	11000	100	22750	50	1	11447156	4310	-27.48	26.33	12	3.56	-1370.00	1430.00	45400	20230719	-17.07	5000	20221013	653.00	45400	-17.07	20230719	6000	527.50	20230103	45400	-17.07	20230719	5000	653.00	20221013	0.94	N	338220	100	11 억		47594	N	N	302	N	00	N
149	20230804	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37650	950	2	2.59	14700099700	384499	59.18	37400	39250	37000	47700	25700	36700	38231.83	0.42	0	8982	39566	38132	36316	34882	33066	37225	33975	11	11000	100	22750	50	1	11447156	4310	-27.48	26.33	12	3.36	-1370.00	1430.00	45400	20230719	-17.07	5000	20221013	653.00	45400	-17.07	20230719	6000	527.50	20230103	45400	-17.07	20230719	5000	653.00	20221013	0.94	N	338220	100	11 억		47594	N	N	302	N	00	N
150	20230804	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37650	950	2	2.59	13229003550	345128	53.12	37400	39250	37400	47700	25700	36700	38330.72	0.42	0	15669	39566	38132	36316	34882	33066	37225	33975	11	11000	100	22750	50	1	11447156	4310	-27.48	26.33	12	3.01	-1370.00	1430.00	45400	20230719	-17.07	5000	20221013	653.00	45400	-17.07	20230719	6000	527.50	20230103	45400	-17.07	20230719	5000	653.00	20221013	0.94	N	338220	100	11 억		47594	N	N	302	N	00	N
151	20230804	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38200	1500	2	4.09	12123945800	316114	48.65	37400	39250	37400	47700	25700	36700	38353.08	0.42	0	18498	39566	38132	36316	34882	33066	37225	33975	11	11000	100	22750	50	1	11447156	4373	-27.88	26.71	12	2.76	-1370.00	1430.00	45400	20230719	-15.86	5000	20221013	664.00	45400	-15.86	20230719	6000	536.67	20230103	45400	-15.86	20230719	5000	664.00	20221013	0.94	N	338220	100	11 억		47594	N	N	302	N	00	N
152	20230804	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37950	1250	2	3.41	10264581850	267482	41.17	37400	39250	37400	47700	25700	36700	38374.85	0.42	0	14824	39566	38132	36316	34882	33066	37225	33975	11	11000	100	22750	50	1	11447156	4344	-27.70	26.54	12	2.34	-1370.00	1430.00	45400	20230719	-16.41	5000	20221013	659.00	45400	-16.41	20230719	6000	532.50	20230103	45400	-16.41	20230719	5000	659.00	20221013	0.94	N	338220	100	11 억		47594	N	N	302	N	00	N
153	20230804	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38000	1300	2	3.54	3002149100	78825	12.13	37400	38550	37400	47700	25700	36700	38086.26	0.42	0	-1918	39566	38132	36316	34882	33066	37225	33975	11	11000	100	22750	50	1	11447156	4350	-27.74	26.57	12	0.69	-1370.00	1430.00	45400	20230719	-16.30	5000	20221013	660.00	45400	-16.30	20230719	6000	533.33	20230103	45400	-16.30	20230719	5000	660.00	20221013	0.94	N	338220	100	11 억		47594	N	N	302	N	00	N
154	20230803	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36700	-1300	5	-3.42	23285990950	641997	79.25	37750	37750	34500	49400	26600	38000	36269.75	0.47	0	-5090	42300	40150	38700	36550	35100	39425	35825	11	11400	100	23560	50	1	11447156	4201	-26.79	25.66	12	5.61	-1370.00	1430.00	45400	20230719	-19.16	5000	20221013	634.00	45400	-19.16	20230719	6000	511.67	20230103	45400	-19.16	20230719	5000	634.00	20221013	0.91	N	338220	100	11 억		54183	N	N	302	N	00	N
155	20230803	150945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37000	-1000	5	-2.63	22592473700	623117	76.92	37750	37750	34500	49400	26600	38000	36257.17	0.47	0	-2590	42300	40150	38700	36550	35100	39425	35825	11	11400	100	23560	50	1	11447156	4235	-27.01	25.87	12	5.44	-1370.00	1430.00	45400	20230719	-18.50	5000	20221013	640.00	45400	-18.50	20230719	6000	516.67	20230103	45400	-18.50	20230719	5000	640.00	20221013	0.91	N	338220	100	11 억		54183	N	N	55	N	00	N
156	20230803	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36650	-1350	5	-3.55	20670443450	570983	70.48	37750	37750	34500	49400	26600	38000	36201.47	0.47	0	-176	42300	40150	38700	36550	35100	39425	35825	11	11400	100	23560	50	1	11447156	4195	-26.75	25.63	12	4.99	-1370.00	1430.00	45400	20230719	-19.27	5000	20221013	633.00	45400	-19.27	20230719	6000	510.83	20230103	45400	-19.27	20230719	5000	633.00	20221013	0.91	N	338220	100	11 억		54183	N	N	55	N	00	N
157	20230803	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36100	-1900	5	-5.00	18007086850	497988	61.47	37750	37750	34500	49400	26600	38000	36159.64	0.47	0	1380	42300	40150	38700	36550	35100	39425	35825	11	11400	100	23560	50	1	11447156	4132	-26.35	25.24	12	4.35	-1370.00	1430.00	45400	20230719	-20.48	5000	20221013	622.00	45400	-20.48	20230719	6000	501.67	20230103	45400	-20.48	20230719	5000	622.00	20221013	0.91	N	338220	100	11 억		54183	N	N	55	N	00	N
158	20230803	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34800	-3200	5	-8.42	16069578300	443160	54.70	37750	37750	34500	49400	26600	38000	36261.31	0.47	0	1148	42300	40150	38700	36550	35100	39425	35825	11	11400	100	23560	50	1	11447156	3984	-25.40	24.34	12	3.87	-1370.00	1430.00	45400	20230719	-23.35	5000	20221013	596.00	45400	-23.35	20230719	6000	480.00	20230103	45400	-23.35	20230719	5000	596.00	20221013	0.91	N	338220	100	11 억		54183	N	N	55	N	00	N
159	20230803	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35750	-2250	5	-5.92	12996046300	356095	43.96	37750	37750	35200	49400	26600	38000	36495.97	0.47	0	1491	42300	40150	38700	36550	35100	39425	35825	11	11400	100	23560	50	1	11447156	4092	-26.09	25.00	12	3.11	-1370.00	1430.00	45400	20230719	-21.26	5000	20221013	615.00	45400	-21.26	20230719	6000	495.83	20230103	45400	-21.26	20230719	5000	615.00	20221013	0.91	N	338220	100	11 억		54183	N	N	55	N	00	N
160	20230803	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36800	-1200	5	-3.16	7233624600	195921	24.18	37750	37750	36350	49400	26600	38000	36921.07	0.47	0	11241	42300	40150	38700	36550	35100	39425	35825	11	11400	100	23560	50	1	11447156	4213	-26.86	25.73	12	1.71	-1370.00	1430.00	45400	20230719	-18.94	5000	20221013	636.00	45400	-18.94	20230719	6000	513.33	20230103	45400	-18.94	20230719	5000	636.00	20221013	0.91	N	338220	100	11 억		54183	N	N	55	N	00	N
161	20230803	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36750	-1250	5	-3.29	1837912850	49440	6.10	37750	37750	36600	49400	26600	38000	37174.45	0.47	0	2046	42300	40150	38700	36550	35100	39425	35825	11	11400	100	23560	50	1	11447156	4207	-26.82	25.70	12	0.43	-1370.00	1430.00	45400	20230719	-19.05	5000	20221013	635.00	45400	-19.05	20230719	6000	512.50	20230103	45400	-19.05	20230719	5000	635.00	20221013	0.91	N	338220	100	11 억		54183	N	N	55	N	00	N
162	20230802	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38000	-3000	5	-7.32	31179691800	806452	48.69	40600	40850	37250	53300	28700	41000	38653.68	2.41	0	-220704	43933	42466	39533	38066	35133	43200	38800	11	12300	100	25420	50	1	11447156	4350	-27.74	26.57	12	7.04	-1370.00	1430.00	45400	20230719	-16.30	5000	20221013	660.00	45400	-16.30	20230719	6000	533.33	20230103	45400	-16.30	20230719	5000	660.00	20221013	0.91	N	338220	100	11 억		276359	N	N	55	N	00	N
163	20230802	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38150	-2850	5	-6.95	30344091300	784402	47.36	40600	40850	37250	53300	28700	41000	38673.90	2.41	0	-215799	43933	42466	39533	38066	35133	43200	38800	11	12300	100	25420	50	1	11447156	4367	-27.85	26.68	12	6.85	-1370.00	1430.00	45400	20230719	-15.97	5000	20221013	663.00	45400	-15.97	20230719	6000	535.83	20230103	45400	-15.97	20230719	5000	663.00	20221013	0.91	N	338220	100	11 억		276359	N	N	164	N	00	N
164	20230802	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37750	-3250	5	-7.93	27581719850	711838	42.98	40600	40850	37250	53300	28700	41000	38735.96	2.41	0	-195085	43933	42466	39533	38066	35133	43200	38800	11	12300	100	25420	50	1	11447156	4321	-27.55	26.40	12	6.22	-1370.00	1430.00	45400	20230719	-16.85	5000	20221013	655.00	45400	-16.85	20230719	6000	529.17	20230103	45400	-16.85	20230719	5000	655.00	20221013	0.91	N	338220	100	11 억		276359	N	N	164	N	00	N
165	20230802	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37650	-3350	5	-8.17	24673004800	634334	38.30	40600	40850	37250	53300	28700	41000	38884.15	2.41	0	-185504	43933	42466	39533	38066	35133	43200	38800	11	12300	100	25420	50	1	11447156	4310	-27.48	26.33	12	5.54	-1370.00	1430.00	45400	20230719	-17.07	5000	20221013	653.00	45400	-17.07	20230719	6000	527.50	20230103	45400	-17.07	20230719	5000	653.00	20221013	0.91	N	338220	100	11 억		276359	N	N	164	N	00	N
166	20230802	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38100	-2900	5	-7.07	22999979700	590490	35.65	40600	40850	37250	53300	28700	41000	38938.35	2.41	0	-173018	43933	42466	39533	38066	35133	43200	38800	11	12300	100	25420	50	1	11447156	4361	-27.81	26.64	12	5.16	-1370.00	1430.00	45400	20230719	-16.08	5000	20221013	662.00	45400	-16.08	20230719	6000	535.00	20230103	45400	-16.08	20230719	5000	662.00	20221013	0.91	N	338220	100	11 억		276359	N	N	164	N	00	N
167	20230802	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38200	-2800	5	-6.83	19147564250	488623	29.50	40600	40850	38000	53300	28700	41000	39173.59	2.41	0	-148971	43933	42466	39533	38066	35133	43200	38800	11	12300	100	25420	50	1	11447156	4373	-27.88	26.71	12	4.27	-1370.00	1430.00	45400	20230719	-15.86	5000	20221013	664.00	45400	-15.86	20230719	6000	536.67	20230103	45400	-15.86	20230719	5000	664.00	20221013	0.91	N	338220	100	11 억		276359	N	N	164	N	00	N
168	20230802	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38900	-2100	5	-5.12	13715626000	347090	20.96	40600	40850	38350	53300	28700	41000	39500.81	2.41	0	-86776	43933	42466	39533	38066	35133	43200	38800	11	12300	100	25420	50	1	11447156	4453	-28.39	27.20	12	3.03	-1370.00	1430.00	45400	20230719	-14.32	5000	20221013	678.00	45400	-14.32	20230719	6000	548.33	20230103	45400	-14.32	20230719	5000	678.00	20221013	0.91	N	338220	100	11 억		276359	N	N	164	N	00	N
169	20230802	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40500	-500	5	-1.22	4061048050	101162	6.11	40600	40850	39300	53300	28700	41000	40113.07	2.41	0	-9215	43933	42466	39533	38066	35133	43200	38800	11	12300	100	25420	50	1	11447156	4636	-29.56	28.32	12	0.88	-1370.00	1430.00	45400	20230719	-10.79	5000	20221013	710.00	45400	-10.79	20230719	6000	575.00	20230103	45400	-10.79	20230719	5000	710.00	20221013	0.91	N	338220	100	11 억		276359	N	N	164	N	00	N
170	20230801	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41000	3800	2	10.22	64280977750	1638600	279.69	37600	41000	36600	48350	26050	37200	39228.58	1.66	0	83747	39600	38400	37500	36300	35400	37950	35850	11	11150	100	23060	50	1	11447156	4693	-29.93	28.67	12	14.31	-1370.00	1430.00	45400	20230719	-9.69	5000	20221013	720.00	45400	-9.69	20230719	6000	583.33	20230103	45400	-9.69	20230719	5000	720.00	20221013	0.90	N	338220	100	11 억		190161	N	N	164	N	00	N
171	20230801	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40800	3600	2	9.68	59550753950	1522874	259.93	37600	40900	36600	48350	26050	37200	39104.21	1.66	0	92494	39600	38400	37500	36300	35400	37950	35850	11	11150	100	23060	50	1	11447156	4670	-29.78	28.53	12	13.30	-1370.00	1430.00	45400	20230719	-10.13	5000	20221013	716.00	45400	-10.13	20230719	6000	580.00	20230103	45400	-10.13	20230719	5000	716.00	20221013	0.90	N	338220	100	11 억		190161	N	N	46	N	00	N
172	20230801	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39050	1850	2	4.97	47155130700	1213879	207.19	37600	40350	36600	48350	26050	37200	38846.68	1.66	0	58990	39600	38400	37500	36300	35400	37950	35850	11	11150	100	23060	50	1	11447156	4470	-28.50	27.31	12	10.60	-1370.00	1430.00	45400	20230719	-13.99	5000	20221013	681.00	45400	-13.99	20230719	6000	550.83	20230103	45400	-13.99	20230719	5000	681.00	20221013	0.90	N	338220	100	11 억		190161	N	N	46	N	00	N
173	20230801	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38500	1300	2	3.49	43005012900	1106714	188.90	37600	40350	36600	48350	26050	37200	38858.32	1.66	0	52457	39600	38400	37500	36300	35400	37950	35850	11	11150	100	23060	50	1	11447156	4407	-28.10	26.92	12	9.67	-1370.00	1430.00	45400	20230719	-15.20	5000	20221013	670.00	45400	-15.20	20230719	6000	541.67	20230103	45400	-15.20	20230719	5000	670.00	20221013	0.90	N	338220	100	11 억		190161	N	N	46	N	00	N
174	20230801	120922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39100	1900	2	5.11	39022589100	1005083	171.55	37600	40350	36600	48350	26050	37200	38825.27	1.66	0	71549	39600	38400	37500	36300	35400	37950	35850	11	11150	100	23060	50	1	11447156	4476	-28.54	27.34	12	8.78	-1370.00	1430.00	45400	20230719	-13.88	5000	20221013	682.00	45400	-13.88	20230719	6000	551.67	20230103	45400	-13.88	20230719	5000	682.00	20221013	0.90	N	338220	100	11 억		190161	N	N	46	N	00	N
175	20230801	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39550	2350	2	6.32	30139949000	780591	133.24	37600	40050	36600	48350	26050	37200	38611.74	1.66	0	44594	39600	38400	37500	36300	35400	37950	35850	11	11150	100	23060	50	1	11447156	4527	-28.87	27.66	12	6.82	-1370.00	1430.00	45400	20230719	-12.89	5000	20221013	691.00	45400	-12.89	20230719	6000	559.17	20230103	45400	-12.89	20230719	5000	691.00	20221013	0.90	N	338220	100	11 억		190161	N	N	46	N	00	N
176	20230801	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37450	250	2	0.67	8084991700	217103	37.06	37600	38000	36600	48350	26050	37200	37240.35	1.66	0	-27227	39600	38400	37500	36300	35400	37950	35850	11	11150	100	23060	50	1	11447156	4287	-27.34	26.19	12	1.90	-1370.00	1430.00	45400	20230719	-17.51	5000	20221013	649.00	45400	-17.51	20230719	6000	524.17	20230103	45400	-17.51	20230719	5000	649.00	20221013	0.90	N	338220	100	11 억		190161	N	N	46	N	00	N
177	20230801	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37050	-150	5	-0.40	2567059750	68594	11.71	37600	38000	37000	48350	26050	37200	37424.03	1.66	0	-13532	39600	38400	37500	36300	35400	37950	35850	11	11150	100	23060	50	1	11447156	4241	-27.04	25.91	12	0.60	-1370.00	1430.00	45400	20230719	-18.39	5000	20221013	641.00	45400	-18.39	20230719	6000	517.50	20230103	45400	-18.39	20230719	5000	641.00	20221013	0.90	N	338220	100	11 억		190161	N	N	46	N	00	N