KissMeData/434480/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	161258	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7630	-100	5	-1.29	15227861740	1932213	138.04	7670	8140	7500	10040	5420	7730	7881.28	1.63	0	-106624	8136	7932	7716	7512	7296	8035	7615	12	2310	100	5410	10	1	12083500	922	105.97	5.51	12	15.99	72.00	1385.00	23200	20230519	-67.11	6090	20230726	25.29	23200	-67.11	20230519	6090	25.29	20230726	23200	-67.11	20230519	6090	25.29	20230726	0.27	N	434480	100	12 억		196922	N	N	0	N	00	N
3	20230831	151620	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7520	-210	5	-2.72	14881688090	1886696	134.79	7670	8140	7500	10040	5420	7730	7887.70	1.63	0	-110584	8136	7932	7716	7512	7296	8035	7615	12	2310	100	5410	10	1	12083500	909	104.44	5.43	12	15.61	72.00	1385.00	23200	20230519	-67.59	6090	20230726	23.48	23200	-67.59	20230519	6090	23.48	20230726	23200	-67.59	20230519	6090	23.48	20230726	0.27	N	434480	100	12 억		196922	N	N	0	N	00	N
4	20230831	141749	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7660	-70	5	-0.91	13589086640	1715980	122.59	7670	8140	7630	10040	5420	7730	7919.14	1.63	0	-140515	8136	7932	7716	7512	7296	8035	7615	12	2310	100	5410	10	1	12083500	926	106.39	5.53	12	14.20	72.00	1385.00	23200	20230519	-66.98	6090	20230726	25.78	23200	-66.98	20230519	6090	25.78	20230726	23200	-66.98	20230519	6090	25.78	20230726	0.27	N	434480	100	12 억		196922	N	N	0	N	00	N
5	20230831	131709	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7830	100	2	1.29	12704035720	1601237	114.39	7670	8140	7670	10040	5420	7730	7933.89	1.63	0	-151166	8136	7932	7716	7512	7296	8035	7615	12	2310	100	5410	10	1	12083500	946	108.75	5.65	12	13.25	72.00	1385.00	23200	20230519	-66.25	6090	20230726	28.57	23200	-66.25	20230519	6090	28.57	20230726	23200	-66.25	20230519	6090	28.57	20230726	0.27	N	434480	100	12 억		196922	N	N	0	N	00	N
6	20230831	121807	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7890	160	2	2.07	12062291330	1519218	108.54	7670	8140	7670	10040	5420	7730	7939.80	1.63	0	-142413	8136	7932	7716	7512	7296	8035	7615	12	2310	100	5410	10	1	12083500	953	109.58	5.70	12	12.57	72.00	1385.00	23200	20230519	-65.99	6090	20230726	29.56	23200	-65.99	20230519	6090	29.56	20230726	23200	-65.99	20230519	6090	29.56	20230726	0.27	N	434480	100	12 억		196922	N	N	0	N	00	N
7	20230831	112252	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7930	200	2	2.59	10261020600	1293505	92.41	7670	8140	7670	10040	5420	7730	7932.73	1.63	0	-146828	8136	7932	7716	7512	7296	8035	7615	12	2310	100	5410	10	1	12083500	958	110.14	5.73	12	10.70	72.00	1385.00	23200	20230519	-65.82	6090	20230726	30.21	23200	-65.82	20230519	6090	30.21	20230726	23200	-65.82	20230519	6090	30.21	20230726	0.27	N	434480	100	12 억		196922	N	N	0	N	00	N
8	20230831	101857	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7880	150	2	1.94	4959267660	629855	45.00	7670	8010	7670	10040	5420	7730	7873.67	1.63	0	-86667	8136	7932	7716	7512	7296	8035	7615	12	2310	100	5410	10	1	12083500	952	109.44	5.69	12	5.21	72.00	1385.00	23200	20230519	-66.03	6090	20230726	29.39	23200	-66.03	20230519	6090	29.39	20230726	23200	-66.03	20230519	6090	29.39	20230726	0.27	N	434480	100	12 억		196922	N	N	0	N	00	N
9	20230831	091736	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7840	110	2	1.42	3313779090	419895	30.00	7670	8010	7670	10040	5420	7730	7891.92	1.63	0	-59316	8136	7932	7716	7512	7296	8035	7615	12	2310	100	5410	10	1	12083500	947	108.89	5.66	12	3.47	72.00	1385.00	23200	20230519	-66.21	6090	20230726	28.74	23200	-66.21	20230519	6090	28.74	20230726	23200	-66.21	20230519	6090	28.74	20230726	0.27	N	434480	100	12 억		196922	N	N	0	N	00	N
10	20230830	161302	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7730	-140	5	-1.78	10658835070	1385410	13.50	7720	7920	7500	10230	5510	7870	7693.43	2.00	0	-49749	9590	8730	7890	7030	6190	9160	7460	12	2360	100	5500	10	1	12083500	934	107.36	5.58	12	11.47	72.00	1385.00	23200	20230519	-66.68	6090	20230726	26.93	23200	-66.68	20230519	6090	26.93	20230726	23200	-66.68	20230519	6090	26.93	20230726	0.27	N	434480	100	12 억		241949	N	N	0	N	00	N
11	20230830	151552	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7720	-150	5	-1.91	10321703280	1341794	13.08	7720	7920	7500	10230	5510	7870	7692.36	2.00	0	-44424	9590	8730	7890	7030	6190	9160	7460	12	2360	100	5500	10	1	12083500	933	107.22	5.57	12	11.10	72.00	1385.00	23200	20230519	-66.72	6090	20230726	26.77	23200	-66.72	20230519	6090	26.77	20230726	23200	-66.72	20230519	6090	26.77	20230726	0.27	N	434480	100	12 억		241949	N	N	0	N	00	N
12	20230830	141651	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7650	-220	5	-2.80	9501254150	1235141	12.04	7720	7920	7500	10230	5510	7870	7692.33	2.00	0	-44147	9590	8730	7890	7030	6190	9160	7460	12	2360	100	5500	10	1	12083500	924	106.25	5.52	12	10.22	72.00	1385.00	23200	20230519	-67.03	6090	20230726	25.62	23200	-67.03	20230519	6090	25.62	20230726	23200	-67.03	20230519	6090	25.62	20230726	0.27	N	434480	100	12 억		241949	N	N	0	N	00	N
13	20230830	131651	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7620	-250	5	-3.18	9075879910	1179324	11.50	7720	7920	7500	10230	5510	7870	7695.71	2.00	0	-47859	9590	8730	7890	7030	6190	9160	7460	12	2360	100	5500	10	1	12083500	921	105.83	5.50	12	9.76	72.00	1385.00	23200	20230519	-67.16	6090	20230726	25.12	23200	-67.16	20230519	6090	25.12	20230726	23200	-67.16	20230519	6090	25.12	20230726	0.27	N	434480	100	12 억		241949	N	N	0	N	00	N
14	20230830	121703	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7900	30	2	0.38	7193441160	935767	9.12	7720	7920	7500	10230	5510	7870	7687.06	2.00	0	12860	9590	8730	7890	7030	6190	9160	7460	12	2360	100	5500	10	1	12083500	955	109.72	5.70	12	7.74	72.00	1385.00	23200	20230519	-65.95	6090	20230726	29.72	23200	-65.95	20230519	6090	29.72	20230726	23200	-65.95	20230519	6090	29.72	20230726	0.27	N	434480	100	12 억		241949	N	N	0	N	00	N
15	20230830	112237	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7630	-240	5	-3.05	5468204140	713656	6.96	7720	7840	7500	10230	5510	7870	7662.01	2.00	0	5617	9590	8730	7890	7030	6190	9160	7460	12	2360	100	5500	10	1	12083500	922	105.97	5.51	12	5.91	72.00	1385.00	23200	20230519	-67.11	6090	20230726	25.29	23200	-67.11	20230519	6090	25.29	20230726	23200	-67.11	20230519	6090	25.29	20230726	0.27	N	434480	100	12 억		241949	N	N	0	N	00	N
16	20230830	101755	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7610	-260	5	-3.30	4392497900	572044	5.58	7720	7840	7500	10230	5510	7870	7678.34	2.00	0	-19832	9590	8730	7890	7030	6190	9160	7460	12	2360	100	5500	10	1	12083500	920	105.69	5.49	12	4.73	72.00	1385.00	23200	20230519	-67.20	6090	20230726	24.96	23200	-67.20	20230519	6090	24.96	20230726	23200	-67.20	20230519	6090	24.96	20230726	0.27	N	434480	100	12 억		241949	N	N	0	N	00	N
17	20230830	091658	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7660	-210	5	-2.67	1454967220	189415	1.85	7720	7800	7600	10230	5510	7870	7680.58	2.00	0	-7446	9590	8730	7890	7030	6190	9160	7460	12	2360	100	5500	10	1	12083500	926	106.39	5.53	12	1.57	72.00	1385.00	23200	20230519	-66.98	6090	20230726	25.78	23200	-66.98	20230519	6090	25.78	20230726	23200	-66.98	20230519	6090	25.78	20230726	0.27	N	434480	100	12 억		241949	N	N	0	N	00	N
18	20230829	161257	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7870	790	2	11.16	83761956540	10213390	11066.99	7050	8750	7050	9200	4960	7080	8201.67	2.48	0	-55725	7326	7202	7046	6922	6766	7265	6985	12	2120	100	4950	10	1	12083500	951	109.31	5.68	12	84.52	72.00	1385.00	23200	20230519	-66.08	6090	20230726	29.23	23200	-66.08	20230519	6090	29.23	20230726	23200	-66.08	20230519	6090	29.23	20230726	0.29	N	434480	100	12 억		299790	N	N	0	N	00	N
19	20230829	151604	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7870	790	2	11.16	82979334370	10113982	10959.27	7050	8750	7050	9200	4960	7080	8204.42	2.48	0	-59379	7326	7202	7046	6922	6766	7265	6985	12	2120	100	4950	10	1	12083500	951	109.31	5.68	12	83.70	72.00	1385.00	23200	20230519	-66.08	6090	20230726	29.23	23200	-66.08	20230519	6090	29.23	20230726	23200	-66.08	20230519	6090	29.23	20230726	0.29	N	434480	100	12 억		299790	N	N	0	N	00	N
20	20230829	141756	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7800	720	2	10.17	78034307680	9486792	10279.66	7050	8750	7050	9200	4960	7080	8225.57	2.48	0	-72092	7326	7202	7046	6922	6766	7265	6985	12	2120	100	4950	10	1	12083500	943	108.33	5.63	12	78.51	72.00	1385.00	23200	20230519	-66.38	6090	20230726	28.08	23200	-66.38	20230519	6090	28.08	20230726	23200	-66.38	20230519	6090	28.08	20230726	0.29	N	434480	100	12 억		299790	N	N	0	N	00	N
21	20230829	131642	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8120	1040	2	14.69	71929063760	8713219	9441.44	7050	8750	7050	9200	4960	7080	8255.17	2.48	0	-143150	7326	7202	7046	6922	6766	7265	6985	12	2120	100	4950	10	1	12083500	981	112.78	5.86	12	72.11	72.00	1385.00	23200	20230519	-65.00	6090	20230726	33.33	23200	-65.00	20230519	6090	33.33	20230726	23200	-65.00	20230519	6090	33.33	20230726	0.29	N	434480	100	12 억		299790	N	N	0	N	00	N
22	20230829	121758	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8230	1150	2	16.24	56611641410	6879082	7454.01	7050	8750	7050	9200	4960	7080	8229.53	2.48	0	-112056	7326	7202	7046	6922	6766	7265	6985	12	2120	100	4950	10	1	12083500	994	114.31	5.94	12	56.93	72.00	1385.00	23200	20230519	-64.53	6090	20230726	35.14	23200	-64.53	20230519	6090	35.14	20230726	23200	-64.53	20230519	6090	35.14	20230726	0.29	N	434480	100	12 억		299790	N	N	0	N	00	N
23	20230829	112505	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8110	1030	2	14.55	24559314370	3041362	3295.55	7050	8540	7050	9200	4960	7080	8075.10	2.48	0	-80986	7326	7202	7046	6922	6766	7265	6985	12	2120	100	4950	10	1	12083500	980	112.64	5.86	12	25.17	72.00	1385.00	23200	20230519	-65.04	6090	20230726	33.17	23200	-65.04	20230519	6090	33.17	20230726	23200	-65.04	20230519	6090	33.17	20230726	0.29	N	434480	100	12 억		299790	N	N	0	N	00	N
24	20230829	101855	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7260	180	2	2.54	576038340	79827	86.50	7050	7310	7050	9200	4960	7080	7216.08	2.48	0	31384	7326	7202	7046	6922	6766	7265	6985	12	2120	100	4950	10	1	12083500	877	100.83	5.24	12	0.66	72.00	1385.00	23200	20230519	-68.71	6090	20230726	19.21	23200	-68.71	20230519	6090	19.21	20230726	23200	-68.71	20230519	6090	19.21	20230726	0.29	N	434480	100	12 억		299790	N	N	0	N	00	N
25	20230829	091236	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7200	120	2	1.69	153445500	21357	23.14	7050	7230	7050	9200	4960	7080	7184.79	2.48	0	4871	7326	7202	7046	6922	6766	7265	6985	12	2120	100	4950	10	1	12083500	870	100.00	5.20	12	0.18	72.00	1385.00	23200	20230519	-68.97	6090	20230726	18.23	23200	-68.97	20230519	6090	18.23	20230726	23200	-68.97	20230519	6090	18.23	20230726	0.29	N	434480	100	12 억		299790	N	N	0	N	00	N
26	20230828	161219	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7080	130	2	1.87	640726950	90817	48.15	6950	7170	6890	9030	4870	6950	7055.19	2.16	0	39761	7296	7122	7026	6852	6756	7075	6805	12	2080	100	4860	10	1	12083500	856	98.33	5.11	12	0.75	72.00	1385.00	23200	20230519	-69.48	6090	20230726	16.26	23200	-69.48	20230519	6090	16.26	20230726	23200	-69.48	20230519	6090	16.26	20230726	0.27	N	434480	100	12 억		260629	N	N	0	N	00	N
27	20230828	151228	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7120	170	2	2.45	603791170	85606	45.38	6950	7170	6890	9030	4870	6950	7053.21	2.16	0	38944	7296	7122	7026	6852	6756	7075	6805	12	2080	100	4860	10	1	12083500	860	98.89	5.14	12	0.71	72.00	1385.00	23200	20230519	-69.31	6090	20230726	16.91	23200	-69.31	20230519	6090	16.91	20230726	23200	-69.31	20230519	6090	16.91	20230726	0.27	N	434480	100	12 억		260629	N	N	0	N	00	N
28	20230828	141233	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7090	140	2	2.01	491192790	69761	36.98	6950	7170	6890	9030	4870	6950	7041.16	2.16	0	31414	7296	7122	7026	6852	6756	7075	6805	12	2080	100	4860	10	1	12083500	857	98.47	5.12	12	0.58	72.00	1385.00	23200	20230519	-69.44	6090	20230726	16.42	23200	-69.44	20230519	6090	16.42	20230726	23200	-69.44	20230519	6090	16.42	20230726	0.27	N	434480	100	12 억		260629	N	N	0	N	00	N
29	20230828	131243	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7060	110	2	1.58	412185160	58570	31.05	6950	7170	6890	9030	4870	6950	7037.57	2.16	0	22284	7296	7122	7026	6852	6756	7075	6805	12	2080	100	4860	10	1	12083500	853	98.06	5.10	12	0.48	72.00	1385.00	23200	20230519	-69.57	6090	20230726	15.93	23200	-69.57	20230519	6090	15.93	20230726	23200	-69.57	20230519	6090	15.93	20230726	0.27	N	434480	100	12 억		260629	N	N	0	N	00	N
30	20230828	121233	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7060	110	2	1.58	331739130	47168	25.01	6950	7170	6890	9030	4870	6950	7033.25	2.16	0	15643	7296	7122	7026	6852	6756	7075	6805	12	2080	100	4860	10	1	12083500	853	98.06	5.10	12	0.39	72.00	1385.00	23200	20230519	-69.57	6090	20230726	15.93	23200	-69.57	20230519	6090	15.93	20230726	23200	-69.57	20230519	6090	15.93	20230726	0.27	N	434480	100	12 억		260629	N	N	0	N	00	N
31	20230828	111228	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7150	200	2	2.88	235681530	33616	17.82	6950	7160	6890	9030	4870	6950	7011.10	2.16	0	8048	7296	7122	7026	6852	6756	7075	6805	12	2080	100	4860	10	1	12083500	864	99.31	5.16	12	0.28	72.00	1385.00	23200	20230519	-69.18	6090	20230726	17.41	23200	-69.18	20230519	6090	17.41	20230726	23200	-69.18	20230519	6090	17.41	20230726	0.27	N	434480	100	12 억		260629	N	N	0	N	00	N
32	20230828	101214	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7020	70	2	1.01	103121400	14850	7.87	6950	7020	6890	9030	4870	6950	6944.18	2.16	0	1947	7296	7122	7026	6852	6756	7075	6805	12	2080	100	4860	10	1	12083500	848	97.50	5.07	12	0.12	72.00	1385.00	23200	20230519	-69.74	6090	20230726	15.27	23200	-69.74	20230519	6090	15.27	20230726	23200	-69.74	20230519	6090	15.27	20230726	0.27	N	434480	100	12 억		260629	N	N	0	N	00	N
33	20230828	091232	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6920	-30	5	-0.43	27468850	3963	2.10	6950	6990	6890	9030	4870	6950	6931.04	2.16	0	-323	7296	7122	7026	6852	6756	7075	6805	12	2080	100	4860	10	1	12083500	836	96.11	5.00	12	0.03	72.00	1385.00	23200	20230519	-70.17	6090	20230726	13.63	23200	-70.17	20230519	6090	13.63	20230726	23200	-70.17	20230519	6090	13.63	20230726	0.27	N	434480	100	12 억		260629	N	N	0	N	00	N
34	20230825	161222	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6950	-250	5	-3.47	1319764900	187780	54.68	7130	7200	6930	9360	5040	7200	7028.53	2.46	0	-36495	7680	7440	7230	6990	6780	7560	7110	12	2160	100	5040	10	1	12083500	840	96.53	5.02	12	1.55	72.00	1385.00	23200	20230519	-70.04	6090	20230726	14.12	23200	-70.04	20230519	6090	14.12	20230726	23200	-70.04	20230519	6090	14.12	20230726	0.24	N	434480	100	12 억		297124	N	N	0	N	00	N
35	20230825	151231	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7030	-170	5	-2.36	1242853530	176717	51.46	7130	7200	6930	9360	5040	7200	7033.02	2.46	0	-39512	7680	7440	7230	6990	6780	7560	7110	12	2160	100	5040	10	1	12083500	849	97.64	5.08	12	1.46	72.00	1385.00	23200	20230519	-69.70	6090	20230726	15.44	23200	-69.70	20230519	6090	15.44	20230726	23200	-69.70	20230519	6090	15.44	20230726	0.24	N	434480	100	12 억		297124	N	N	0	N	00	N
36	20230825	141229	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7010	-190	5	-2.64	1133136700	161079	46.90	7130	7200	6930	9360	5040	7200	7034.66	2.46	0	-44447	7680	7440	7230	6990	6780	7560	7110	12	2160	100	5040	10	1	12083500	847	97.36	5.06	12	1.33	72.00	1385.00	23200	20230519	-69.78	6090	20230726	15.11	23200	-69.78	20230519	6090	15.11	20230726	23200	-69.78	20230519	6090	15.11	20230726	0.24	N	434480	100	12 억		297124	N	N	0	N	00	N
37	20230825	131224	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6960	-240	5	-3.33	1020638160	144997	42.22	7130	7200	6930	9360	5040	7200	7039.03	2.46	0	-49097	7680	7440	7230	6990	6780	7560	7110	12	2160	100	5040	10	1	12083500	841	96.67	5.03	12	1.20	72.00	1385.00	23200	20230519	-70.00	6090	20230726	14.29	23200	-70.00	20230519	6090	14.29	20230726	23200	-70.00	20230519	6090	14.29	20230726	0.24	N	434480	100	12 억		297124	N	N	0	N	00	N
38	20230825	121226	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6950	-250	5	-3.47	853207510	120942	35.22	7130	7200	6950	9360	5040	7200	7054.68	2.46	0	-45403	7680	7440	7230	6990	6780	7560	7110	12	2160	100	5040	10	1	12083500	840	96.53	5.02	12	1.00	72.00	1385.00	23200	20230519	-70.04	6090	20230726	14.12	23200	-70.04	20230519	6090	14.12	20230726	23200	-70.04	20230519	6090	14.12	20230726	0.24	N	434480	100	12 억		297124	N	N	0	N	00	N
39	20230825	111225	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6990	-210	5	-2.92	677074290	95697	27.87	7130	7200	6990	9360	5040	7200	7075.19	2.46	0	-32097	7680	7440	7230	6990	6780	7560	7110	12	2160	100	5040	10	1	12083500	845	97.08	5.05	12	0.79	72.00	1385.00	23200	20230519	-69.87	6090	20230726	14.78	23200	-69.87	20230519	6090	14.78	20230726	23200	-69.87	20230519	6090	14.78	20230726	0.24	N	434480	100	12 억		297124	N	N	0	N	00	N
40	20230825	101230	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7140	-60	5	-0.83	490812840	69221	20.16	7130	7200	7020	9360	5040	7200	7090.52	2.46	0	-21313	7680	7440	7230	6990	6780	7560	7110	12	2160	100	5040	10	1	12083500	863	99.17	5.16	12	0.57	72.00	1385.00	23200	20230519	-69.22	6090	20230726	17.24	23200	-69.22	20230519	6090	17.24	20230726	23200	-69.22	20230519	6090	17.24	20230726	0.24	N	434480	100	12 억		297124	N	N	0	N	00	N
41	20230825	091223	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7140	-60	5	-0.83	90888610	12725	3.71	7130	7200	7090	9360	5040	7200	7142.52	2.46	0	-4032	7680	7440	7230	6990	6780	7560	7110	12	2160	100	5040	10	1	12083500	863	99.17	5.16	12	0.11	72.00	1385.00	23200	20230519	-69.22	6090	20230726	17.24	23200	-69.22	20230519	6090	17.24	20230726	23200	-69.22	20230519	6090	17.24	20230726	0.24	N	434480	100	12 억		297124	N	N	0	N	00	N
42	20230824	161216	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7200	120	2	1.69	2469267760	340321	198.18	7100	7470	7020	9200	4960	7080	7257.54	2.03	0	48673	7486	7282	7016	6812	6546	7385	6915	12	2120	100	4950	10	1	12083500	870	100.00	5.20	12	2.82	72.00	1385.00	23200	20230519	-68.97	6090	20230726	18.23	23200	-68.97	20230519	6090	18.23	20230726	23200	-68.97	20230519	6090	18.23	20230726	0.27	N	434480	100	12 억		245850	N	N	0	N	00	N
43	20230824	151214	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7200	120	2	1.69	2421889040	333734	194.34	7100	7470	7020	9200	4960	7080	7258.81	2.03	0	49048	7486	7282	7016	6812	6546	7385	6915	12	2120	100	4950	10	1	12083500	870	100.00	5.20	12	2.76	72.00	1385.00	23200	20230519	-68.97	6090	20230726	18.23	23200	-68.97	20230519	6090	18.23	20230726	23200	-68.97	20230519	6090	18.23	20230726	0.27	N	434480	100	12 억		245850	N	N	0	N	00	N
44	20230824	141216	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7190	110	2	1.55	2020630440	277621	161.67	7100	7470	7020	9200	4960	7080	7280.89	2.03	0	33025	7486	7282	7016	6812	6546	7385	6915	12	2120	100	4950	10	1	12083500	869	99.86	5.19	12	2.30	72.00	1385.00	23200	20230519	-69.01	6090	20230726	18.06	23200	-69.01	20230519	6090	18.06	20230726	23200	-69.01	20230519	6090	18.06	20230726	0.27	N	434480	100	12 억		245850	N	N	0	N	00	N
45	20230824	131218	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7410	330	2	4.66	1452248020	200113	116.53	7100	7440	7020	9200	4960	7080	7260.27	2.03	0	27763	7486	7282	7016	6812	6546	7385	6915	12	2120	100	4950	10	1	12083500	895	102.92	5.35	12	1.66	72.00	1385.00	23200	20230519	-68.06	6090	20230726	21.67	23200	-68.06	20230519	6090	21.67	20230726	23200	-68.06	20230519	6090	21.67	20230726	0.27	N	434480	100	12 억		245850	N	N	0	N	00	N
46	20230824	121222	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7240	160	2	2.26	544675640	76467	44.53	7100	7250	7020	9200	4960	7080	7125.06	2.03	0	6202	7486	7282	7016	6812	6546	7385	6915	12	2120	100	4950	10	1	12083500	875	100.56	5.23	12	0.63	72.00	1385.00	23200	20230519	-68.79	6090	20230726	18.88	23200	-68.79	20230519	6090	18.88	20230726	23200	-68.79	20230519	6090	18.88	20230726	0.27	N	434480	100	12 억		245850	N	N	0	N	00	N
47	20230824	111214	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7110	30	2	0.42	300573940	42481	24.74	7100	7180	7020	9200	4960	7080	7075.09	2.03	0	-6924	7486	7282	7016	6812	6546	7385	6915	12	2120	100	4950	10	1	12083500	859	98.75	5.13	12	0.35	72.00	1385.00	23200	20230519	-69.35	6090	20230726	16.75	23200	-69.35	20230519	6090	16.75	20230726	23200	-69.35	20230519	6090	16.75	20230726	0.27	N	434480	100	12 억		245850	N	N	0	N	00	N
48	20230824	101213	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7080	0	3	0.00	228062390	32212	18.76	7100	7180	7020	9200	4960	7080	7080.05	2.03	0	-7700	7486	7282	7016	6812	6546	7385	6915	12	2120	100	4950	10	1	12083500	856	98.33	5.11	12	0.27	72.00	1385.00	23200	20230519	-69.48	6090	20230726	16.26	23200	-69.48	20230519	6090	16.26	20230726	23200	-69.48	20230519	6090	16.26	20230726	0.27	N	434480	100	12 억		245850	N	N	0	N	00	N
49	20230824	091218	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7040	-40	5	-0.56	128862840	18209	10.60	7100	7180	7020	9200	4960	7080	7076.14	2.03	0	-7822	7486	7282	7016	6812	6546	7385	6915	12	2120	100	4950	10	1	12083500	851	97.78	5.08	12	0.15	72.00	1385.00	23200	20230519	-69.66	6090	20230726	15.60	23200	-69.66	20230519	6090	15.60	20230726	23200	-69.66	20230519	6090	15.60	20230726	0.27	N	434480	100	12 억		245850	N	N	0	N	00	N
50	20230823	161209	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7080	230	2	3.36	1209739770	170999	72.19	6850	7220	6750	8900	4800	6850	7074.56	1.66	0	45395	7350	7100	6940	6690	6530	7225	6815	12	2050	100	4790	10	1	12083500	856	98.33	5.11	12	1.42	72.00	1385.00	23200	20230519	-69.48	6090	20230726	16.26	23200	-69.48	20230519	6090	16.26	20230726	23200	-69.48	20230519	6090	16.26	20230726	0.23	N	434480	100	12 억		201157	N	N	0	N	00	N
51	20230823	151210	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7040	190	2	2.77	1163787330	164493	69.44	6850	7220	6750	8900	4800	6850	7075.02	1.66	0	44795	7350	7100	6940	6690	6530	7225	6815	12	2050	100	4790	10	1	12083500	851	97.78	5.08	12	1.36	72.00	1385.00	23200	20230519	-69.66	6090	20230726	15.60	23200	-69.66	20230519	6090	15.60	20230726	23200	-69.66	20230519	6090	15.60	20230726	0.23	N	434480	100	12 억		201157	N	N	0	N	00	N
52	20230823	141216	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7030	180	2	2.63	1101591610	155663	65.71	6850	7220	6750	8900	4800	6850	7076.80	1.66	0	43891	7350	7100	6940	6690	6530	7225	6815	12	2050	100	4790	10	1	12083500	849	97.64	5.08	12	1.29	72.00	1385.00	23200	20230519	-69.70	6090	20230726	15.44	23200	-69.70	20230519	6090	15.44	20230726	23200	-69.70	20230519	6090	15.44	20230726	0.23	N	434480	100	12 억		201157	N	N	0	N	00	N
53	20230823	131207	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7180	330	2	4.82	999727570	141324	59.66	6850	7220	6750	8900	4800	6850	7074.04	1.66	0	40637	7350	7100	6940	6690	6530	7225	6815	12	2050	100	4790	10	1	12083500	868	99.72	5.18	12	1.17	72.00	1385.00	23200	20230519	-69.05	6090	20230726	17.90	23200	-69.05	20230519	6090	17.90	20230726	23200	-69.05	20230519	6090	17.90	20230726	0.23	N	434480	100	12 억		201157	N	N	0	N	00	N
54	20230823	121217	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7190	340	2	4.96	653562350	92979	39.25	6850	7200	6750	8900	4800	6850	7029.18	1.66	0	18575	7350	7100	6940	6690	6530	7225	6815	12	2050	100	4790	10	1	12083500	869	99.86	5.19	12	0.77	72.00	1385.00	23200	20230519	-69.01	6090	20230726	18.06	23200	-69.01	20230519	6090	18.06	20230726	23200	-69.01	20230519	6090	18.06	20230726	0.23	N	434480	100	12 억		201157	N	N	0	N	00	N
55	20230823	111212	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6930	80	2	1.17	204976580	29861	12.61	6850	6980	6750	8900	4800	6850	6864.37	1.66	0	747	7350	7100	6940	6690	6530	7225	6815	12	2050	100	4790	10	1	12083500	837	96.25	5.00	12	0.25	72.00	1385.00	23200	20230519	-70.13	6090	20230726	13.79	23200	-70.13	20230519	6090	13.79	20230726	23200	-70.13	20230519	6090	13.79	20230726	0.23	N	434480	100	12 억		201157	N	N	0	N	00	N
56	20230823	101212	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6920	70	2	1.02	133706960	19557	8.26	6850	6960	6750	8900	4800	6850	6836.77	1.66	0	-4213	7350	7100	6940	6690	6530	7225	6815	12	2050	100	4790	10	1	12083500	836	96.11	5.00	12	0.16	72.00	1385.00	23200	20230519	-70.17	6090	20230726	13.63	23200	-70.17	20230519	6090	13.63	20230726	23200	-70.17	20230519	6090	13.63	20230726	0.23	N	434480	100	12 억		201157	N	N	0	N	00	N
57	20230823	091221	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6810	-40	5	-0.58	47081740	6921	2.92	6850	6850	6750	8900	4800	6850	6802.60	1.66	0	-1630	7350	7100	6940	6690	6530	7225	6815	12	2050	100	4790	10	1	12083500	823	94.58	4.92	12	0.06	72.00	1385.00	23200	20230519	-70.65	6090	20230726	11.82	23200	-70.65	20230519	6090	11.82	20230726	23200	-70.65	20230519	6090	11.82	20230726	0.23	N	434480	100	12 억		201157	N	N	0	N	00	N
58	20230822	161205	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6850	50	2	0.74	1639889170	234416	135.34	6840	7190	6780	8840	4760	6800	6995.86	1.43	0	27785	7213	7006	6903	6696	6593	6955	6645	12	2040	100	4760	10	1	12083500	828	95.14	4.95	12	1.94	72.00	1385.00	23200	20230519	-70.47	6090	20230726	12.48	23200	-70.47	20230519	6090	12.48	20230726	23200	-70.47	20230519	6090	12.48	20230726	0.24	N	434480	100	12 억		173372	N	N	0	N	00	N
59	20230822	151205	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6830	30	2	0.44	1549254580	221215	127.72	6840	7190	6780	8840	4760	6800	7003.39	1.43	0	28910	7213	7006	6903	6696	6593	6955	6645	12	2040	100	4760	10	1	12083500	825	94.86	4.93	12	1.83	72.00	1385.00	23200	20230519	-70.56	6090	20230726	12.15	23200	-70.56	20230519	6090	12.15	20230726	23200	-70.56	20230519	6090	12.15	20230726	0.24	N	434480	100	12 억		173372	N	N	0	N	00	N
60	20230822	141205	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6870	70	2	1.03	1456568360	207691	119.91	6840	7190	6780	8840	4760	6800	7013.15	1.43	0	31161	7213	7006	6903	6696	6593	6955	6645	12	2040	100	4760	10	1	12083500	830	95.42	4.96	12	1.72	72.00	1385.00	23200	20230519	-70.39	6090	20230726	12.81	23200	-70.39	20230519	6090	12.81	20230726	23200	-70.39	20230519	6090	12.81	20230726	0.24	N	434480	100	12 억		173372	N	N	0	N	00	N
61	20230822	131202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6940	140	2	2.06	1355646410	193033	111.45	6840	7190	6780	8840	4760	6800	7022.87	1.43	0	32059	7213	7006	6903	6696	6593	6955	6645	12	2040	100	4760	10	1	12083500	839	96.39	5.01	12	1.60	72.00	1385.00	23200	20230519	-70.09	6090	20230726	13.96	23200	-70.09	20230519	6090	13.96	20230726	23200	-70.09	20230519	6090	13.96	20230726	0.24	N	434480	100	12 억		173372	N	N	0	N	00	N
62	20230822	121147	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7050	250	2	3.68	1260056250	179348	103.55	6840	7190	6780	8840	4760	6800	7025.76	1.43	0	33093	7213	7006	6903	6696	6593	6955	6645	12	2040	100	4760	10	1	12083500	852	97.92	5.09	12	1.48	72.00	1385.00	23200	20230519	-69.61	6090	20230726	15.76	23200	-69.61	20230519	6090	15.76	20230726	23200	-69.61	20230519	6090	15.76	20230726	0.24	N	434480	100	12 억		173372	N	N	0	N	00	N
63	20230822	111201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7000	200	2	2.94	1155135360	164340	94.88	6840	7190	6780	8840	4760	6800	7028.94	1.43	0	32905	7213	7006	6903	6696	6593	6955	6645	12	2040	100	4760	10	1	12083500	846	97.22	5.05	12	1.36	72.00	1385.00	23200	20230519	-69.83	6090	20230726	14.94	23200	-69.83	20230519	6090	14.94	20230726	23200	-69.83	20230519	6090	14.94	20230726	0.24	N	434480	100	12 억		173372	N	N	0	N	00	N
64	20230822	101200	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7150	350	2	5.15	862817540	123157	71.11	6840	7180	6780	8840	4760	6800	7005.83	1.43	0	31059	7213	7006	6903	6696	6593	6955	6645	12	2040	100	4760	10	1	12083500	864	99.31	5.16	12	1.02	72.00	1385.00	23200	20230519	-69.18	6090	20230726	17.41	23200	-69.18	20230519	6090	17.41	20230726	23200	-69.18	20230519	6090	17.41	20230726	0.24	N	434480	100	12 억		173372	N	N	0	N	00	N
65	20230822	091157	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6850	50	2	0.74	76940540	11264	6.50	6840	6920	6780	8840	4760	6800	6830.66	1.43	0	-2944	7213	7006	6903	6696	6593	6955	6645	12	2040	100	4760	10	1	12083500	828	95.14	4.95	12	0.09	72.00	1385.00	23200	20230519	-70.47	6090	20230726	12.48	23200	-70.47	20230519	6090	12.48	20230726	23200	-70.47	20230519	6090	12.48	20230726	0.24	N	434480	100	12 억		173372	N	N	0	N	00	N
66	20230821	161156	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6800	-330	5	-4.63	1192452250	172578	46.17	7000	7110	6800	9260	5000	7130	6910.47	1.84	0	-48932	7583	7356	7153	6926	6723	7470	7040	12	2130	100	4990	10	1	12083500	822	94.44	4.91	12	1.43	72.00	1385.00	23200	20230519	-70.69	6090	20230726	11.66	23200	-70.69	20230519	6090	11.66	20230726	23200	-70.69	20230519	6090	11.66	20230726	0.28	N	434480	100	12 억		222304	N	N	0	N	00	N
67	20230821	151204	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6840	-290	5	-4.07	1095331280	158308	42.36	7000	7110	6800	9260	5000	7130	6918.99	1.84	0	-45668	7583	7356	7153	6926	6723	7470	7040	12	2130	100	4990	10	1	12083500	827	95.00	4.94	12	1.31	72.00	1385.00	23200	20230519	-70.52	6090	20230726	12.32	23200	-70.52	20230519	6090	12.32	20230726	23200	-70.52	20230519	6090	12.32	20230726	0.28	N	434480	100	12 억		222304	N	N	0	N	00	N
68	20230821	141157	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6890	-240	5	-3.37	977940340	141124	37.76	7000	7110	6800	9260	5000	7130	6929.65	1.84	0	-39211	7583	7356	7153	6926	6723	7470	7040	12	2130	100	4990	10	1	12083500	833	95.69	4.97	12	1.17	72.00	1385.00	23200	20230519	-70.30	6090	20230726	13.14	23200	-70.30	20230519	6090	13.14	20230726	23200	-70.30	20230519	6090	13.14	20230726	0.28	N	434480	100	12 억		222304	N	N	0	N	00	N
69	20230821	131213	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6850	-280	5	-3.93	900677500	129850	34.74	7000	7110	6800	9260	5000	7130	6936.29	1.84	0	-36142	7583	7356	7153	6926	6723	7470	7040	12	2130	100	4990	10	1	12083500	828	95.14	4.95	12	1.07	72.00	1385.00	23200	20230519	-70.47	6090	20230726	12.48	23200	-70.47	20230519	6090	12.48	20230726	23200	-70.47	20230519	6090	12.48	20230726	0.28	N	434480	100	12 억		222304	N	N	0	N	00	N
70	20230821	121208	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6890	-240	5	-3.37	799946320	115171	30.81	7000	7110	6800	9260	5000	7130	6945.73	1.84	0	-31823	7583	7356	7153	6926	6723	7470	7040	12	2130	100	4990	10	1	12083500	833	95.69	4.97	12	0.95	72.00	1385.00	23200	20230519	-70.30	6090	20230726	13.14	23200	-70.30	20230519	6090	13.14	20230726	23200	-70.30	20230519	6090	13.14	20230726	0.28	N	434480	100	12 억		222304	N	N	0	N	00	N
71	20230821	111157	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6970	-160	5	-2.24	695420120	99987	26.75	7000	7110	6800	9260	5000	7130	6955.11	1.84	0	-27918	7583	7356	7153	6926	6723	7470	7040	12	2130	100	4990	10	1	12083500	842	96.81	5.03	12	0.83	72.00	1385.00	23200	20230519	-69.96	6090	20230726	14.45	23200	-69.96	20230519	6090	14.45	20230726	23200	-69.96	20230519	6090	14.45	20230726	0.28	N	434480	100	12 억		222304	N	N	0	N	00	N
72	20230821	101155	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6920	-210	5	-2.95	365644870	53057	14.20	7000	7030	6800	9260	5000	7130	6891.55	1.84	0	-4590	7583	7356	7153	6926	6723	7470	7040	12	2130	100	4990	10	1	12083500	836	96.11	5.00	12	0.44	72.00	1385.00	23200	20230519	-70.17	6090	20230726	13.63	23200	-70.17	20230519	6090	13.63	20230726	23200	-70.17	20230519	6090	13.63	20230726	0.28	N	434480	100	12 억		222304	N	N	0	N	00	N
73	20230821	091207	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6910	-220	5	-3.09	181254810	26304	7.04	7000	7010	6800	9260	5000	7130	6890.77	1.84	0	-3628	7583	7356	7153	6926	6723	7470	7040	12	2130	100	4990	10	1	12083500	835	95.97	4.99	12	0.22	72.00	1385.00	23200	20230519	-70.22	6090	20230726	13.46	23200	-70.22	20230519	6090	13.46	20230726	23200	-70.22	20230519	6090	13.46	20230726	0.28	N	434480	100	12 억		222304	N	N	0	N	00	N
74	20230818	161157	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7130	30	2	0.42	2669053190	372460	28.02	6990	7380	6950	9230	4970	7100	7166.03	2.14	0	-39659	8000	7550	7030	6580	6060	7775	6805	12	2130	100	4970	10	1	12083500	862	99.03	5.15	12	3.08	72.00	1385.00	23200	20230519	-69.27	6090	20230726	17.08	23200	-69.27	20230519	6090	17.08	20230726	23200	-69.27	20230519	6090	17.08	20230726	0.29	N	434480	100	12 억		258266	N	N	0	N	00	N
75	20230818	151146	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7140	40	2	0.56	2531800610	353196	26.58	6990	7380	6950	9230	4970	7100	7168.26	2.14	0	-40450	8000	7550	7030	6580	6060	7775	6805	12	2130	100	4970	10	1	12083500	863	99.17	5.16	12	2.92	72.00	1385.00	23200	20230519	-69.22	6090	20230726	17.24	23200	-69.22	20230519	6090	17.24	20230726	23200	-69.22	20230519	6090	17.24	20230726	0.29	N	434480	100	12 억		258266	N	N	0	N	00	N
76	20230818	141158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7120	20	2	0.28	2340471160	326314	24.55	6990	7380	6950	9230	4970	7100	7172.45	2.14	0	-41930	8000	7550	7030	6580	6060	7775	6805	12	2130	100	4970	10	1	12083500	860	98.89	5.14	12	2.70	72.00	1385.00	23200	20230519	-69.31	6090	20230726	16.91	23200	-69.31	20230519	6090	16.91	20230726	23200	-69.31	20230519	6090	16.91	20230726	0.29	N	434480	100	12 억		258266	N	N	0	N	00	N
77	20230818	131149	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7020	-80	5	-1.13	2217900670	309049	23.25	6990	7380	6950	9230	4970	7100	7176.53	2.14	0	-42175	8000	7550	7030	6580	6060	7775	6805	12	2130	100	4970	10	1	12083500	848	97.50	5.07	12	2.56	72.00	1385.00	23200	20230519	-69.74	6090	20230726	15.27	23200	-69.74	20230519	6090	15.27	20230726	23200	-69.74	20230519	6090	15.27	20230726	0.29	N	434480	100	12 억		258266	N	N	0	N	00	N
78	20230818	121202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7030	-70	5	-0.99	1969993230	273600	20.59	6990	7380	6950	9230	4970	7100	7200.27	2.14	0	-27376	8000	7550	7030	6580	6060	7775	6805	12	2130	100	4970	10	1	12083500	849	97.64	5.08	12	2.26	72.00	1385.00	23200	20230519	-69.70	6090	20230726	15.44	23200	-69.70	20230519	6090	15.44	20230726	23200	-69.70	20230519	6090	15.44	20230726	0.29	N	434480	100	12 억		258266	N	N	0	N	00	N
79	20230818	111152	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7120	20	2	0.28	1701568390	235587	17.73	6990	7380	6950	9230	4970	7100	7222.68	2.14	0	-17745	8000	7550	7030	6580	6060	7775	6805	12	2130	100	4970	10	1	12083500	860	98.89	5.14	12	1.95	72.00	1385.00	23200	20230519	-69.31	6090	20230726	16.91	23200	-69.31	20230519	6090	16.91	20230726	23200	-69.31	20230519	6090	16.91	20230726	0.29	N	434480	100	12 억		258266	N	N	0	N	00	N
80	20230818	101159	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7060	-40	5	-0.56	1541818590	213042	16.03	6990	7380	6950	9230	4970	7100	7237.16	2.14	0	-18154	8000	7550	7030	6580	6060	7775	6805	12	2130	100	4970	10	1	12083500	853	98.06	5.10	12	1.76	72.00	1385.00	23200	20230519	-69.57	6090	20230726	15.93	23200	-69.57	20230519	6090	15.93	20230726	23200	-69.57	20230519	6090	15.93	20230726	0.29	N	434480	100	12 억		258266	N	N	0	N	00	N
81	20230818	091204	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7230	130	2	1.83	650724810	89851	6.76	6990	7350	6950	9230	4970	7100	7242.27	2.14	0	-11645	8000	7550	7030	6580	6060	7775	6805	12	2130	100	4970	10	1	12083500	874	100.42	5.22	12	0.74	72.00	1385.00	23200	20230519	-68.84	6090	20230726	18.72	23200	-68.84	20230519	6090	18.72	20230726	23200	-68.84	20230519	6090	18.72	20230726	0.29	N	434480	100	12 억		258266	N	N	0	N	00	N
82	20230817	161159	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7100	350	2	5.19	9490522620	1325377	1670.46	6650	7480	6510	8770	4730	6750	7160.64	2.38	0	-26291	6950	6850	6750	6650	6550	6800	6600	12	2020	100	4720	10	1	12083500	858	98.61	5.13	12	10.97	72.00	1385.00	23200	20230519	-69.40	6090	20230726	16.58	23200	-69.40	20230519	6090	16.58	20230726	23200	-69.40	20230519	6090	16.58	20230726	0.24	N	434480	100	12 억		288062	N	N	0	N	00	N
83	20230817	151205	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7250	500	2	7.41	9316391370	1301007	1639.75	6650	7480	6510	8770	4730	6750	7160.91	2.38	0	-30570	6950	6850	6750	6650	6550	6800	6600	12	2020	100	4720	10	1	12083500	876	100.69	5.23	12	10.77	72.00	1385.00	23200	20230519	-68.75	6090	20230726	19.05	23200	-68.75	20230519	6090	19.05	20230726	23200	-68.75	20230519	6090	19.05	20230726	0.24	N	434480	100	12 억		288062	N	N	0	N	00	N
84	20230817	141159	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7060	310	2	4.59	8576986150	1197781	1509.64	6650	7480	6510	8770	4730	6750	7160.73	2.38	0	-83391	6950	6850	6750	6650	6550	6800	6600	12	2020	100	4720	10	1	12083500	853	98.06	5.10	12	9.91	72.00	1385.00	23200	20230519	-69.57	6090	20230726	15.93	23200	-69.57	20230519	6090	15.93	20230726	23200	-69.57	20230519	6090	15.93	20230726	0.24	N	434480	100	12 억		288062	N	N	0	N	00	N
85	20230817	131151	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6910	160	2	2.37	7991621970	1114100	1404.17	6650	7480	6510	8770	4730	6750	7173.16	2.38	0	-124682	6950	6850	6750	6650	6550	6800	6600	12	2020	100	4720	10	1	12083500	835	95.97	4.99	12	9.22	72.00	1385.00	23200	20230519	-70.22	6090	20230726	13.46	23200	-70.22	20230519	6090	13.46	20230726	23200	-70.22	20230519	6090	13.46	20230726	0.24	N	434480	100	12 억		288062	N	N	0	N	00	N
86	20230817	121154	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6870	120	2	1.78	7727429000	1075586	1355.63	6650	7480	6510	8770	4730	6750	7184.39	2.38	0	-127186	6950	6850	6750	6650	6550	6800	6600	12	2020	100	4720	10	1	12083500	830	95.42	4.96	12	8.90	72.00	1385.00	23200	20230519	-70.39	6090	20230726	12.81	23200	-70.39	20230519	6090	12.81	20230726	23200	-70.39	20230519	6090	12.81	20230726	0.24	N	434480	100	12 억		288062	N	N	0	N	00	N
87	20230817	111155	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6940	190	2	2.81	7245126420	1005587	1267.41	6650	7480	6510	8770	4730	6750	7204.87	2.38	0	-123464	6950	6850	6750	6650	6550	6800	6600	12	2020	100	4720	10	1	12083500	839	96.39	5.01	12	8.32	72.00	1385.00	23200	20230519	-70.09	6090	20230726	13.96	23200	-70.09	20230519	6090	13.96	20230726	23200	-70.09	20230519	6090	13.96	20230726	0.24	N	434480	100	12 억		288062	N	N	0	N	00	N
88	20230817	101150	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7250	500	2	7.41	1352499690	192242	242.30	6650	7310	6510	8770	4730	6750	7035.40	2.38	0	-17435	6950	6850	6750	6650	6550	6800	6600	12	2020	100	4720	10	1	12083500	876	100.69	5.23	12	1.59	72.00	1385.00	23200	20230519	-68.75	6090	20230726	19.05	23200	-68.75	20230519	6090	19.05	20230726	23200	-68.75	20230519	6090	19.05	20230726	0.24	N	434480	100	12 억		288062	N	N	0	N	00	N
89	20230817	091148	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6520	-230	5	-3.41	91172970	13901	17.52	6650	6670	6510	8770	4730	6750	6558.73	2.38	0	-3146	6950	6850	6750	6650	6550	6800	6600	12	2020	100	4720	10	1	12083500	788	90.56	4.71	12	0.12	72.00	1385.00	23200	20230519	-71.90	6090	20230726	7.06	23200	-71.90	20230519	6090	7.06	20230726	23200	-71.90	20230519	6090	7.06	20230726	0.24	N	434480	100	12 억		288062	N	N	0	N	00	N
90	20230816	161154	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6750	-150	5	-2.17	529529410	79025	59.09	6800	6850	6650	8970	4830	6900	6700.76	2.47	0	-10318	7400	7150	7000	6750	6600	7075	6675	12	2070	100	4830	10	1	12083500	816	93.75	4.87	12	0.65	72.00	1385.00	23200	20230519	-70.91	6090	20230726	10.84	23200	-70.91	20230519	6090	10.84	20230726	23200	-70.91	20230519	6090	10.84	20230726	0.25	N	434480	100	12 억		298340	N	N	0	N	00	N
91	20230816	151156	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6680	-220	5	-3.19	505333300	75419	56.39	6800	6850	6650	8970	4830	6900	6700.34	2.47	0	-10086	7400	7150	7000	6750	6600	7075	6675	12	2070	100	4830	10	1	12083500	807	92.78	4.82	12	0.62	72.00	1385.00	23200	20230519	-71.21	6090	20230726	9.69	23200	-71.21	20230519	6090	9.69	20230726	23200	-71.21	20230519	6090	9.69	20230726	0.25	N	434480	100	12 억		298340	N	N	0	N	00	N
92	20230816	141153	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6660	-240	5	-3.48	459431780	68549	51.26	6800	6850	6650	8970	4830	6900	6702.24	2.47	0	-9946	7400	7150	7000	6750	6600	7075	6675	12	2070	100	4830	10	1	12083500	805	92.50	4.81	12	0.57	72.00	1385.00	23200	20230519	-71.29	6090	20230726	9.36	23200	-71.29	20230519	6090	9.36	20230726	23200	-71.29	20230519	6090	9.36	20230726	0.25	N	434480	100	12 억		298340	N	N	0	N	00	N
93	20230816	131151	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6670	-230	5	-3.33	366832750	54673	40.88	6800	6850	6650	8970	4830	6900	6709.58	2.47	0	-7217	7400	7150	7000	6750	6600	7075	6675	12	2070	100	4830	10	1	12083500	806	92.64	4.82	12	0.45	72.00	1385.00	23200	20230519	-71.25	6090	20230726	9.52	23200	-71.25	20230519	6090	9.52	20230726	23200	-71.25	20230519	6090	9.52	20230726	0.25	N	434480	100	12 억		298340	N	N	0	N	00	N
94	20230816	121209	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6720	-180	5	-2.61	318134920	47385	35.43	6800	6850	6650	8970	4830	6900	6713.83	2.47	0	-7665	7400	7150	7000	6750	6600	7075	6675	12	2070	100	4830	10	1	12083500	812	93.33	4.85	12	0.39	72.00	1385.00	23200	20230519	-71.03	6090	20230726	10.34	23200	-71.03	20230519	6090	10.34	20230726	23200	-71.03	20230519	6090	10.34	20230726	0.25	N	434480	100	12 억		298340	N	N	0	N	00	N
95	20230816	111205	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6720	-180	5	-2.61	237527400	35345	26.43	6800	6850	6650	8970	4830	6900	6720.25	2.47	0	-7018	7400	7150	7000	6750	6600	7075	6675	12	2070	100	4830	10	1	12083500	812	93.33	4.85	12	0.29	72.00	1385.00	23200	20230519	-71.03	6090	20230726	10.34	23200	-71.03	20230519	6090	10.34	20230726	23200	-71.03	20230519	6090	10.34	20230726	0.25	N	434480	100	12 억		298340	N	N	0	N	00	N
96	20230816	101155	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6680	-220	5	-3.19	198693580	29572	22.11	6800	6850	6650	8970	4830	6900	6718.98	2.47	0	-7128	7400	7150	7000	6750	6600	7075	6675	12	2070	100	4830	10	1	12083500	807	92.78	4.82	12	0.24	72.00	1385.00	23200	20230519	-71.21	6090	20230726	9.69	23200	-71.21	20230519	6090	9.69	20230726	23200	-71.21	20230519	6090	9.69	20230726	0.25	N	434480	100	12 억		298340	N	N	0	N	00	N
97	20230816	091149	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6710	-190	5	-2.75	80454820	11903	8.90	6800	6850	6710	8970	4830	6900	6759.21	2.47	0	-2812	7400	7150	7000	6750	6600	7075	6675	12	2070	100	4830	10	1	12083500	811	93.19	4.84	12	0.10	72.00	1385.00	23200	20230519	-71.08	6090	20230726	10.18	23200	-71.08	20230519	6090	10.18	20230726	23200	-71.08	20230519	6090	10.18	20230726	0.25	N	434480	100	12 억		298340	N	N	0	N	00	N
98	20230814	161138	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6900	-350	5	-4.83	927700410	132636	48.88	7250	7250	6850	9420	5080	7250	6994.47	2.82	0	-41867	7596	7422	7126	6952	6656	7510	7040	12	2170	100	5070	10	1	12083500	834	95.83	4.98	12	1.10	72.00	1385.00	23200	20230519	-70.26	6090	20230726	13.30	23200	-70.26	20230519	6090	13.30	20230726	23200	-70.26	20230519	6090	13.30	20230726	0.24	N	434480	100	12 억		340160	N	N	0	N	00	N
99	20230814	151136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6950	-300	5	-4.14	895585660	127990	47.17	7250	7250	6850	9420	5080	7250	6997.30	2.82	0	-40672	7596	7422	7126	6952	6656	7510	7040	12	2170	100	5070	10	1	12083500	840	96.53	5.02	12	1.06	72.00	1385.00	23200	20230519	-70.04	6090	20230726	14.12	23200	-70.04	20230519	6090	14.12	20230726	23200	-70.04	20230519	6090	14.12	20230726	0.24	N	434480	100	12 억		340160	N	N	0	N	00	N
100	20230814	141139	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6860	-390	5	-5.38	831186840	118666	43.73	7250	7250	6850	9420	5080	7250	7004.41	2.82	0	-36998	7596	7422	7126	6952	6656	7510	7040	12	2170	100	5070	10	1	12083500	829	95.28	4.95	12	0.98	72.00	1385.00	23200	20230519	-70.43	6090	20230726	12.64	23200	-70.43	20230519	6090	12.64	20230726	23200	-70.43	20230519	6090	12.64	20230726	0.24	N	434480	100	12 억		340160	N	N	0	N	00	N
101	20230814	131125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6880	-370	5	-5.10	740854360	105525	38.89	7250	7250	6850	9420	5080	7250	7020.64	2.82	0	-30089	7596	7422	7126	6952	6656	7510	7040	12	2170	100	5070	10	1	12083500	831	95.56	4.97	12	0.87	72.00	1385.00	23200	20230519	-70.34	6090	20230726	12.97	23200	-70.34	20230519	6090	12.97	20230726	23200	-70.34	20230519	6090	12.97	20230726	0.24	N	434480	100	12 억		340160	N	N	0	N	00	N
102	20230814	121136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6900	-350	5	-4.83	676513750	96211	35.46	7250	7250	6850	9420	5080	7250	7031.55	2.82	0	-27163	7596	7422	7126	6952	6656	7510	7040	12	2170	100	5070	10	1	12083500	834	95.83	4.98	12	0.80	72.00	1385.00	23200	20230519	-70.26	6090	20230726	13.30	23200	-70.26	20230519	6090	13.30	20230726	23200	-70.26	20230519	6090	13.30	20230726	0.24	N	434480	100	12 억		340160	N	N	0	N	00	N
103	20230814	111127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6960	-290	5	-4.00	509546470	72004	26.54	7250	7250	6950	9420	5080	7250	7076.63	2.82	0	-14418	7596	7422	7126	6952	6656	7510	7040	12	2170	100	5070	10	1	12083500	841	96.67	5.03	12	0.60	72.00	1385.00	23200	20230519	-70.00	6090	20230726	14.29	23200	-70.00	20230519	6090	14.29	20230726	23200	-70.00	20230519	6090	14.29	20230726	0.24	N	434480	100	12 억		340160	N	N	0	N	00	N
104	20230814	101132	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7080	-170	5	-2.34	341758410	48028	17.70	7250	7250	7020	9420	5080	7250	7115.80	2.82	0	-3628	7596	7422	7126	6952	6656	7510	7040	12	2170	100	5070	10	1	12083500	856	98.33	5.11	12	0.40	72.00	1385.00	23200	20230519	-69.48	6090	20230726	16.26	23200	-69.48	20230519	6090	16.26	20230726	23200	-69.48	20230519	6090	16.26	20230726	0.24	N	434480	100	12 억		340160	N	N	0	N	00	N
105	20230814	091127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7150	-100	5	-1.38	122372360	17055	6.29	7250	7250	7060	9420	5080	7250	7175.14	2.82	0	-997	7596	7422	7126	6952	6656	7510	7040	12	2170	100	5070	10	1	12083500	864	99.31	5.16	12	0.14	72.00	1385.00	23200	20230519	-69.18	6090	20230726	17.41	23200	-69.18	20230519	6090	17.41	20230726	23200	-69.18	20230519	6090	17.41	20230726	0.24	N	434480	100	12 억		340160	N	N	0	N	00	N
106	20230811	161127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7250	370	2	5.38	1923013600	269282	416.10	6990	7300	6830	8940	4820	6880	7140.98	2.84	0	-3621	7120	7000	6850	6730	6580	7060	6790	12	2060	100	4810	10	1	12083500	876	100.69	5.23	12	2.23	72.00	1385.00	23200	20230519	-68.75	6090	20230726	19.05	23200	-68.75	20230519	6090	19.05	20230726	23200	-68.75	20230519	6090	19.05	20230726	0.24	N	434480	100	12 억		343534	N	N	0	N	00	N
107	20230811	151121	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7230	350	2	5.09	1823665800	255550	394.88	6990	7300	6830	8940	4820	6880	7136.28	2.84	0	-1321	7120	7000	6850	6730	6580	7060	6790	12	2060	100	4810	10	1	12083500	874	100.42	5.22	12	2.11	72.00	1385.00	23200	20230519	-68.84	6090	20230726	18.72	23200	-68.84	20230519	6090	18.72	20230726	23200	-68.84	20230519	6090	18.72	20230726	0.24	N	434480	100	12 억		343534	N	N	0	N	00	N
108	20230811	141118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7170	290	2	4.22	1652959360	231706	358.04	6990	7300	6830	8940	4820	6880	7133.91	2.84	0	1918	7120	7000	6850	6730	6580	7060	6790	12	2060	100	4810	10	1	12083500	866	99.58	5.18	12	1.92	72.00	1385.00	23200	20230519	-69.09	6090	20230726	17.73	23200	-69.09	20230519	6090	17.73	20230726	23200	-69.09	20230519	6090	17.73	20230726	0.24	N	434480	100	12 억		343534	N	N	0	N	00	N
109	20230811	131119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7160	280	2	4.07	1525766370	213870	330.47	6990	7300	6830	8940	4820	6880	7134.13	2.84	0	1670	7120	7000	6850	6730	6580	7060	6790	12	2060	100	4810	10	1	12083500	865	99.44	5.17	12	1.77	72.00	1385.00	23200	20230519	-69.14	6090	20230726	17.57	23200	-69.14	20230519	6090	17.57	20230726	23200	-69.14	20230519	6090	17.57	20230726	0.24	N	434480	100	12 억		343534	N	N	0	N	00	N
110	20230811	121109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7240	360	2	5.23	1255043070	176308	272.43	6990	7300	6830	8940	4820	6880	7118.52	2.84	0	-7694	7120	7000	6850	6730	6580	7060	6790	12	2060	100	4810	10	1	12083500	875	100.56	5.23	12	1.46	72.00	1385.00	23200	20230519	-68.79	6090	20230726	18.88	23200	-68.79	20230519	6090	18.88	20230726	23200	-68.79	20230519	6090	18.88	20230726	0.24	N	434480	100	12 억		343534	N	N	0	N	00	N
111	20230811	111110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7090	210	2	3.05	931756960	131336	202.94	6990	7300	6830	8940	4820	6880	7094.52	2.84	0	-13332	7120	7000	6850	6730	6580	7060	6790	12	2060	100	4810	10	1	12083500	857	98.47	5.12	12	1.09	72.00	1385.00	23200	20230519	-69.44	6090	20230726	16.42	23200	-69.44	20230519	6090	16.42	20230726	23200	-69.44	20230519	6090	16.42	20230726	0.24	N	434480	100	12 억		343534	N	N	0	N	00	N
112	20230811	101103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6920	40	2	0.58	128252510	18604	28.75	6990	6990	6830	8940	4820	6880	6893.84	2.84	0	-177	7120	7000	6850	6730	6580	7060	6790	12	2060	100	4810	10	1	12083500	836	96.11	5.00	12	0.15	72.00	1385.00	23200	20230519	-70.17	6090	20230726	13.63	23200	-70.17	20230519	6090	13.63	20230726	23200	-70.17	20230519	6090	13.63	20230726	0.24	N	434480	100	12 억		343534	N	N	0	N	00	N
113	20230811	091118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6880	0	3	0.00	40153140	5800	8.96	6990	6990	6830	8940	4820	6880	6923.25	2.84	0	-3035	7120	7000	6850	6730	6580	7060	6790	12	2060	100	4810	10	1	12083500	831	95.56	4.97	12	0.05	72.00	1385.00	23200	20230519	-70.34	6090	20230726	12.97	23200	-70.34	20230519	6090	12.97	20230726	23200	-70.34	20230519	6090	12.97	20230726	0.24	N	434480	100	12 억		343534	N	N	0	N	00	N
114	20230810	161105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6880	10	2	0.15	436967050	64229	35.88	6870	6970	6700	8930	4810	6870	6803.02	2.92	0	-9438	7390	7130	6810	6550	6230	7260	6680	12	2060	100	4800	10	1	12083500	831	95.56	4.97	12	0.53	72.00	1385.00	23200	20230519	-70.34	6090	20230726	12.97	23200	-70.34	20230519	6090	12.97	20230726	23200	-70.34	20230519	6090	12.97	20230726	0.23	N	434480	100	12 억		352576	N	N	0	N	00	N
115	20230810	151102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6810	-60	5	-0.87	400274620	58882	32.89	6870	6970	6700	8930	4810	6870	6797.91	2.92	0	-9259	7390	7130	6810	6550	6230	7260	6680	12	2060	100	4800	10	1	12083500	823	94.58	4.92	12	0.49	72.00	1385.00	23200	20230519	-70.65	6090	20230726	11.82	23200	-70.65	20230519	6090	11.82	20230726	23200	-70.65	20230519	6090	11.82	20230726	0.23	N	434480	100	12 억		352576	N	N	0	N	00	N
116	20230810	141102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6780	-90	5	-1.31	351010050	51636	28.84	6870	6970	6700	8930	4810	6870	6797.78	2.92	0	-8688	7390	7130	6810	6550	6230	7260	6680	12	2060	100	4800	10	1	12083500	819	94.17	4.90	12	0.43	72.00	1385.00	23200	20230519	-70.78	6090	20230726	11.33	23200	-70.78	20230519	6090	11.33	20230726	23200	-70.78	20230519	6090	11.33	20230726	0.23	N	434480	100	12 억		352576	N	N	0	N	00	N
117	20230810	131052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6860	-10	5	-0.15	264640900	38931	21.75	6870	6970	6700	8930	4810	6870	6797.69	2.92	0	-8560	7390	7130	6810	6550	6230	7260	6680	12	2060	100	4800	10	1	12083500	829	95.28	4.95	12	0.32	72.00	1385.00	23200	20230519	-70.43	6090	20230726	12.64	23200	-70.43	20230519	6090	12.64	20230726	23200	-70.43	20230519	6090	12.64	20230726	0.23	N	434480	100	12 억		352576	N	N	0	N	00	N
118	20230810	121113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6930	60	2	0.87	213517440	31482	17.58	6870	6970	6700	8930	4810	6870	6782.20	2.92	0	-8193	7390	7130	6810	6550	6230	7260	6680	12	2060	100	4800	10	1	12083500	837	96.25	5.00	12	0.26	72.00	1385.00	23200	20230519	-70.13	6090	20230726	13.79	23200	-70.13	20230519	6090	13.79	20230726	23200	-70.13	20230519	6090	13.79	20230726	0.23	N	434480	100	12 억		352576	N	N	0	N	00	N
119	20230810	111114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6780	-90	5	-1.31	143683780	21322	11.91	6870	6870	6700	8930	4810	6870	6738.75	2.92	0	-6420	7390	7130	6810	6550	6230	7260	6680	12	2060	100	4800	10	1	12083500	819	94.17	4.90	12	0.18	72.00	1385.00	23200	20230519	-70.78	6090	20230726	11.33	23200	-70.78	20230519	6090	11.33	20230726	23200	-70.78	20230519	6090	11.33	20230726	0.23	N	434480	100	12 억		352576	N	N	0	N	00	N
120	20230810	101109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6750	-120	5	-1.75	124976370	18553	10.36	6870	6870	6700	8930	4810	6870	6736.17	2.92	0	-5648	7390	7130	6810	6550	6230	7260	6680	12	2060	100	4800	10	1	12083500	816	93.75	4.87	12	0.15	72.00	1385.00	23200	20230519	-70.91	6090	20230726	10.84	23200	-70.91	20230519	6090	10.84	20230726	23200	-70.91	20230519	6090	10.84	20230726	0.23	N	434480	100	12 억		352576	N	N	0	N	00	N
121	20230810	091118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6730	-140	5	-2.04	37070610	5488	3.07	6870	6870	6720	8930	4810	6870	6754.83	2.92	0	-1172	7390	7130	6810	6550	6230	7260	6680	12	2060	100	4800	10	1	12083500	813	93.47	4.86	12	0.05	72.00	1385.00	23200	20230519	-70.99	6090	20230726	10.51	23200	-70.99	20230519	6090	10.51	20230726	23200	-70.99	20230519	6090	10.51	20230726	0.23	N	434480	100	12 억		352576	N	N	0	N	00	N
122	20230809	161103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6870	290	2	4.41	1221107160	177858	116.49	6500	7070	6490	8550	4610	6580	6865.95	2.61	0	38461	7160	6870	6680	6390	6200	6775	6295	12	1970	100	4600	10	1	12083500	830	95.42	4.96	12	1.47	72.00	1385.00	23200	20230519	-70.39	6090	20230726	12.81	23200	-70.39	20230519	6090	12.81	20230726	23200	-70.39	20230519	6090	12.81	20230726	0.27	N	434480	100	12 억		314907	N	N	0	N	00	N
123	20230809	151051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6840	260	2	3.95	1186474470	172802	113.18	6500	7070	6490	8550	4610	6580	6866.43	2.61	0	35073	7160	6870	6680	6390	6200	6775	6295	12	1970	100	4600	10	1	12083500	827	95.00	4.94	12	1.43	72.00	1385.00	23200	20230519	-70.52	6090	20230726	12.32	23200	-70.52	20230519	6090	12.32	20230726	23200	-70.52	20230519	6090	12.32	20230726	0.27	N	434480	100	12 억		314907	N	N	0	N	00	N
124	20230809	141047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6860	280	2	4.26	1123273650	163543	107.12	6500	7070	6490	8550	4610	6580	6868.72	2.61	0	32767	7160	6870	6680	6390	6200	6775	6295	12	1970	100	4600	10	1	12083500	829	95.28	4.95	12	1.35	72.00	1385.00	23200	20230519	-70.43	6090	20230726	12.64	23200	-70.43	20230519	6090	12.64	20230726	23200	-70.43	20230519	6090	12.64	20230726	0.27	N	434480	100	12 억		314907	N	N	0	N	00	N
125	20230809	131111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6920	340	2	5.17	1059006630	154180	100.99	6500	7070	6490	8550	4610	6580	6869.01	2.61	0	30751	7160	6870	6680	6390	6200	6775	6295	12	1970	100	4600	10	1	12083500	836	96.11	5.00	12	1.28	72.00	1385.00	23200	20230519	-70.17	6090	20230726	13.63	23200	-70.17	20230519	6090	13.63	20230726	23200	-70.17	20230519	6090	13.63	20230726	0.27	N	434480	100	12 억		314907	N	N	0	N	00	N
126	20230809	121110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6860	280	2	4.26	938633000	136630	89.49	6500	7070	6490	8550	4610	6580	6870.32	2.61	0	25855	7160	6870	6680	6390	6200	6775	6295	12	1970	100	4600	10	1	12083500	829	95.28	4.95	12	1.13	72.00	1385.00	23200	20230519	-70.43	6090	20230726	12.64	23200	-70.43	20230519	6090	12.64	20230726	23200	-70.43	20230519	6090	12.64	20230726	0.27	N	434480	100	12 억		314907	N	N	0	N	00	N
127	20230809	111101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6900	320	2	4.86	866446330	126157	82.63	6500	7070	6490	8550	4610	6580	6868.46	2.61	0	25239	7160	6870	6680	6390	6200	6775	6295	12	1970	100	4600	10	1	12083500	834	95.83	4.98	12	1.04	72.00	1385.00	23200	20230519	-70.26	6090	20230726	13.30	23200	-70.26	20230519	6090	13.30	20230726	23200	-70.26	20230519	6090	13.30	20230726	0.27	N	434480	100	12 억		314907	N	N	0	N	00	N
128	20230809	101050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6830	250	2	3.80	585761710	85893	56.26	6500	7020	6490	8550	4610	6580	6820.23	2.61	0	20850	7160	6870	6680	6390	6200	6775	6295	12	1970	100	4600	10	1	12083500	825	94.86	4.93	12	0.71	72.00	1385.00	23200	20230519	-70.56	6090	20230726	12.15	23200	-70.56	20230519	6090	12.15	20230726	23200	-70.56	20230519	6090	12.15	20230726	0.27	N	434480	100	12 억		314907	N	N	0	N	00	N
129	20230809	091055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6610	30	2	0.46	31420980	4783	3.13	6500	6660	6490	8550	4610	6580	6568.83	2.61	0	-716	7160	6870	6680	6390	6200	6775	6295	12	1970	100	4600	10	1	12083500	799	91.81	4.77	12	0.04	72.00	1385.00	23200	20230519	-71.51	6090	20230726	8.54	23200	-71.51	20230519	6090	8.54	20230726	23200	-71.51	20230519	6090	8.54	20230726	0.27	N	434480	100	12 억		314907	N	N	0	N	00	N
130	20230808	161116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6580	-320	5	-4.64	996903870	149512	83.30	6910	6970	6490	8970	4830	6900	6667.75	2.78	0	-20064	7393	7146	6973	6726	6553	7060	6640	12	2070	100	4830	10	1	12083500	795	91.39	4.75	12	1.24	72.00	1385.00	23200	20230519	-71.64	6090	20230726	8.05	23200	-71.64	20230519	6090	8.05	20230726	23200	-71.64	20230519	6090	8.05	20230726	0.18	N	434480	100	12 억		335816	N	N	0	N	00	N
131	20230808	151101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6520	-380	5	-5.51	971387290	145620	81.14	6910	6970	6490	8970	4830	6900	6670.70	2.78	0	-21087	7393	7146	6973	6726	6553	7060	6640	12	2070	100	4830	10	1	12083500	788	90.56	4.71	12	1.21	72.00	1385.00	23200	20230519	-71.90	6090	20230726	7.06	23200	-71.90	20230519	6090	7.06	20230726	23200	-71.90	20230519	6090	7.06	20230726	0.18	N	434480	100	12 억		335816	N	N	0	N	00	N
132	20230808	141057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6600	-300	5	-4.35	742394590	110611	61.63	6910	6970	6580	8970	4830	6900	6711.76	2.78	0	-21008	7393	7146	6973	6726	6553	7060	6640	12	2070	100	4830	10	1	12083500	798	91.67	4.77	12	0.92	72.00	1385.00	23200	20230519	-71.55	6090	20230726	8.37	23200	-71.55	20230519	6090	8.37	20230726	23200	-71.55	20230519	6090	8.37	20230726	0.18	N	434480	100	12 억		335816	N	N	0	N	00	N
133	20230808	131046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6630	-270	5	-3.91	629810130	93592	52.15	6910	6970	6580	8970	4830	6900	6729.32	2.78	0	-18094	7393	7146	6973	6726	6553	7060	6640	12	2070	100	4830	10	1	12083500	801	92.08	4.79	12	0.77	72.00	1385.00	23200	20230519	-71.42	6090	20230726	8.87	23200	-71.42	20230519	6090	8.87	20230726	23200	-71.42	20230519	6090	8.87	20230726	0.18	N	434480	100	12 억		335816	N	N	0	N	00	N
134	20230808	121054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6660	-240	5	-3.48	485788450	71826	40.02	6910	6970	6640	8970	4830	6900	6763.41	2.78	0	-14626	7393	7146	6973	6726	6553	7060	6640	12	2070	100	4830	10	1	12083500	805	92.50	4.81	12	0.59	72.00	1385.00	23200	20230519	-71.29	6090	20230726	9.36	23200	-71.29	20230519	6090	9.36	20230726	23200	-71.29	20230519	6090	9.36	20230726	0.18	N	434480	100	12 억		335816	N	N	0	N	00	N
135	20230808	111041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6700	-200	5	-2.90	420542110	62052	34.57	6910	6970	6640	8970	4830	6900	6777.25	2.78	0	-9220	7393	7146	6973	6726	6553	7060	6640	12	2070	100	4830	10	1	12083500	810	93.06	4.84	12	0.51	72.00	1385.00	23200	20230519	-71.12	6090	20230726	10.02	23200	-71.12	20230519	6090	10.02	20230726	23200	-71.12	20230519	6090	10.02	20230726	0.18	N	434480	100	12 억		335816	N	N	0	N	00	N
136	20230808	101057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6920	20	2	0.29	107565210	15665	8.73	6910	6970	6810	8970	4830	6900	6866.59	2.78	0	-2344	7393	7146	6973	6726	6553	7060	6640	12	2070	100	4830	10	1	12083500	836	96.11	5.00	12	0.13	72.00	1385.00	23200	20230519	-70.17	6090	20230726	13.63	23200	-70.17	20230519	6090	13.63	20230726	23200	-70.17	20230519	6090	13.63	20230726	0.18	N	434480	100	12 억		335816	N	N	0	N	00	N
137	20230808	091102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6840	-60	5	-0.87	30657570	4451	2.48	6910	6970	6840	8970	4830	6900	6887.79	2.78	0	-2950	7393	7146	6973	6726	6553	7060	6640	12	2070	100	4830	10	1	12083500	827	95.00	4.94	12	0.04	72.00	1385.00	23200	20230519	-70.52	6090	20230726	12.32	23200	-70.52	20230519	6090	12.32	20230726	23200	-70.52	20230519	6090	12.32	20230726	0.18	N	434480	100	12 억		335816	N	N	0	N	00	N
138	20230807	161052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6900	-30	5	-0.43	1253478140	179142	128.55	6920	7220	6800	9000	4860	6930	6997.58	2.95	0	-21288	7223	7076	6803	6656	6383	7150	6730	12	2070	100	4850	10	1	12083500	834	95.83	4.98	12	1.48	72.00	1385.00	23200	20230519	-70.26	6090	20230726	13.30	23200	-70.26	20230519	6090	13.30	20230726	23200	-70.26	20230519	6090	13.30	20230726	0.18	N	434480	100	12 억		356706	N	N	0	N	00	N
139	20230807	151051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6860	-70	5	-1.01	1225274370	175041	125.61	6920	7220	6800	9000	4860	6930	6999.97	2.95	0	-20444	7223	7076	6803	6656	6383	7150	6730	12	2070	100	4850	10	1	12083500	829	95.28	4.95	12	1.45	72.00	1385.00	23200	20230519	-70.43	6090	20230726	12.64	23200	-70.43	20230519	6090	12.64	20230726	23200	-70.43	20230519	6090	12.64	20230726	0.18	N	434480	100	12 억		356706	N	N	0	N	00	N
140	20230807	141057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6850	-80	5	-1.15	1124584660	160325	115.05	6920	7220	6810	9000	4860	6930	7014.46	2.95	0	-18163	7223	7076	6803	6656	6383	7150	6730	12	2070	100	4850	10	1	12083500	828	95.14	4.95	12	1.33	72.00	1385.00	23200	20230519	-70.47	6090	20230726	12.48	23200	-70.47	20230519	6090	12.48	20230726	23200	-70.47	20230519	6090	12.48	20230726	0.18	N	434480	100	12 억		356706	N	N	0	N	00	N
141	20230807	131044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6930	0	3	0.00	1074866500	153080	109.85	6920	7220	6810	9000	4860	6930	7021.66	2.95	0	-15865	7223	7076	6803	6656	6383	7150	6730	12	2070	100	4850	10	1	12083500	837	96.25	5.00	12	1.27	72.00	1385.00	23200	20230519	-70.13	6090	20230726	13.79	23200	-70.13	20230519	6090	13.79	20230726	23200	-70.13	20230519	6090	13.79	20230726	0.18	N	434480	100	12 억		356706	N	N	0	N	00	N
142	20230807	121045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6910	-20	5	-0.29	1013350180	144226	103.49	6920	7220	6810	9000	4860	6930	7026.19	2.95	0	-12457	7223	7076	6803	6656	6383	7150	6730	12	2070	100	4850	10	1	12083500	835	95.97	4.99	12	1.19	72.00	1385.00	23200	20230519	-70.22	6090	20230726	13.46	23200	-70.22	20230519	6090	13.46	20230726	23200	-70.22	20230519	6090	13.46	20230726	0.18	N	434480	100	12 억		356706	N	N	0	N	00	N
143	20230807	111035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6950	20	2	0.29	966244270	137391	98.59	6920	7220	6810	9000	4860	6930	7032.88	2.95	0	-10697	7223	7076	6803	6656	6383	7150	6730	12	2070	100	4850	10	1	12083500	840	96.53	5.02	12	1.14	72.00	1385.00	23200	20230519	-70.04	6090	20230726	14.12	23200	-70.04	20230519	6090	14.12	20230726	23200	-70.04	20230519	6090	14.12	20230726	0.18	N	434480	100	12 억		356706	N	N	0	N	00	N
144	20230807	101049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6990	60	2	0.87	855634580	121447	87.15	6920	7220	6810	9000	4860	6930	7045.43	2.95	0	-8285	7223	7076	6803	6656	6383	7150	6730	12	2070	100	4850	10	1	12083500	845	97.08	5.05	12	1.01	72.00	1385.00	23200	20230519	-69.87	6090	20230726	14.78	23200	-69.87	20230519	6090	14.78	20230726	23200	-69.87	20230519	6090	14.78	20230726	0.18	N	434480	100	12 억		356706	N	N	0	N	00	N
145	20230807	091045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7160	230	2	3.32	299469780	42098	30.21	6920	7220	6920	9000	4860	6930	7114.07	2.95	0	3328	7223	7076	6803	6656	6383	7150	6730	12	2070	100	4850	10	1	12083500	865	99.44	5.17	12	0.35	72.00	1385.00	23200	20230519	-69.14	6090	20230726	17.57	23200	-69.14	20230519	6090	17.57	20230726	23200	-69.14	20230519	6090	17.57	20230726	0.18	N	434480	100	12 억		356706	N	N	0	N	00	N
146	20230804	161039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6930	320	2	4.84	922579860	136617	100.05	6590	6950	6530	8590	4630	6610	6752.05	3.03	0	-8809	6896	6752	6566	6422	6236	6660	6330	12	1980	100	4620	10	1	12083500	837	96.25	5.00	12	1.13	72.00	1385.00	23200	20230519	-70.13	6090	20230726	13.79	23200	-70.13	20230519	6090	13.79	20230726	23200	-70.13	20230519	6090	13.79	20230726	0.17	N	434480	100	12 억		365837	N	N	0	N	00	N
147	20230804	151038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6890	280	2	4.24	795971470	118315	86.64	6590	6950	6530	8590	4630	6610	6727.56	3.03	0	-6993	6896	6752	6566	6422	6236	6660	6330	12	1980	100	4620	10	1	12083500	833	95.69	4.97	12	0.98	72.00	1385.00	23200	20230519	-70.30	6090	20230726	13.14	23200	-70.30	20230519	6090	13.14	20230726	23200	-70.30	20230519	6090	13.14	20230726	0.17	N	434480	100	12 억		365837	N	N	0	N	00	N
148	20230804	141052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6560	-50	5	-0.76	403609950	60841	44.55	6590	6750	6530	8590	4630	6610	6633.85	3.03	0	-8326	6896	6752	6566	6422	6236	6660	6330	12	1980	100	4620	10	1	12083500	793	91.11	4.74	12	0.50	72.00	1385.00	23200	20230519	-71.72	6090	20230726	7.72	23200	-71.72	20230519	6090	7.72	20230726	23200	-71.72	20230519	6090	7.72	20230726	0.17	N	434480	100	12 억		365837	N	N	0	N	00	N
149	20230804	131035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6640	30	2	0.45	318459690	47883	35.07	6590	6750	6580	8590	4630	6610	6650.79	3.03	0	-7381	6896	6752	6566	6422	6236	6660	6330	12	1980	100	4620	10	1	12083500	802	92.22	4.79	12	0.40	72.00	1385.00	23200	20230519	-71.38	6090	20230726	9.03	23200	-71.38	20230519	6090	9.03	20230726	23200	-71.38	20230519	6090	9.03	20230726	0.17	N	434480	100	12 억		365837	N	N	0	N	00	N
150	20230804	121028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6630	20	2	0.30	253460300	38047	27.86	6590	6750	6580	8590	4630	6610	6661.77	3.03	0	-3118	6896	6752	6566	6422	6236	6660	6330	12	1980	100	4620	10	1	12083500	801	92.08	4.79	12	0.31	72.00	1385.00	23200	20230519	-71.42	6090	20230726	8.87	23200	-71.42	20230519	6090	8.87	20230726	23200	-71.42	20230519	6090	8.87	20230726	0.17	N	434480	100	12 억		365837	N	N	0	N	00	N
151	20230804	111043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6650	40	2	0.61	209016430	31375	22.98	6590	6750	6580	8590	4630	6610	6661.88	3.03	0	128	6896	6752	6566	6422	6236	6660	6330	12	1980	100	4620	10	1	12083500	804	92.36	4.80	12	0.26	72.00	1385.00	23200	20230519	-71.34	6090	20230726	9.20	23200	-71.34	20230519	6090	9.20	20230726	23200	-71.34	20230519	6090	9.20	20230726	0.17	N	434480	100	12 억		365837	N	N	0	N	00	N
152	20230804	101023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6660	50	2	0.76	123862350	18661	13.67	6590	6700	6580	8590	4630	6610	6637.50	3.03	0	-371	6896	6752	6566	6422	6236	6660	6330	12	1980	100	4620	10	1	12083500	805	92.50	4.81	12	0.15	72.00	1385.00	23200	20230519	-71.29	6090	20230726	9.36	23200	-71.29	20230519	6090	9.36	20230726	23200	-71.29	20230519	6090	9.36	20230726	0.17	N	434480	100	12 억		365837	N	N	0	N	00	N
153	20230804	091023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6600	-10	5	-0.15	21492880	3246	2.38	6590	6700	6590	8590	4630	6610	6621.34	3.03	0	-607	6896	6752	6566	6422	6236	6660	6330	12	1980	100	4620	10	1	12083500	798	91.67	4.77	12	0.03	72.00	1385.00	23200	20230519	-71.55	6090	20230726	8.37	23200	-71.55	20230519	6090	8.37	20230726	23200	-71.55	20230519	6090	8.37	20230726	0.17	N	434480	100	12 억		365837	N	N	0	N	00	N
154	20230803	161029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6610	-80	5	-1.20	874367570	133859	164.66	6660	6710	6380	8690	4690	6690	6532.00	2.90	0	16917	7163	6926	6763	6526	6363	6845	6445	12	2000	100	4680	10	1	12083500	799	91.81	4.77	12	1.11	72.00	1385.00	23200	20230519	-71.51	6090	20230726	8.54	23200	-71.51	20230519	6090	8.54	20230726	23200	-71.51	20230519	6090	8.54	20230726	0.20	N	434480	100	12 억		351002	N	N	0	N	00	N
155	20230803	151034	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6580	-110	5	-1.64	837357320	128257	157.77	6660	6710	6380	8690	4690	6690	6528.75	2.90	0	17451	7163	6926	6763	6526	6363	6845	6445	12	2000	100	4680	10	1	12083500	795	91.39	4.75	12	1.06	72.00	1385.00	23200	20230519	-71.64	6090	20230726	8.05	23200	-71.64	20230519	6090	8.05	20230726	23200	-71.64	20230519	6090	8.05	20230726	0.20	N	434480	100	12 억		351002	N	N	0	N	00	N
156	20230803	141027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6520	-170	5	-2.54	737293050	112950	138.94	6660	6710	6380	8690	4690	6690	6527.61	2.90	0	14910	7163	6926	6763	6526	6363	6845	6445	12	2000	100	4680	10	1	12083500	788	90.56	4.71	12	0.93	72.00	1385.00	23200	20230519	-71.90	6090	20230726	7.06	23200	-71.90	20230519	6090	7.06	20230726	23200	-71.90	20230519	6090	7.06	20230726	0.20	N	434480	100	12 억		351002	N	N	0	N	00	N
157	20230803	131028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6500	-190	5	-2.84	667624100	102263	125.79	6660	6710	6380	8690	4690	6690	6528.50	2.90	0	17033	7163	6926	6763	6526	6363	6845	6445	12	2000	100	4680	10	1	12083500	785	90.28	4.69	12	0.85	72.00	1385.00	23200	20230519	-71.98	6090	20230726	6.73	23200	-71.98	20230519	6090	6.73	20230726	23200	-71.98	20230519	6090	6.73	20230726	0.20	N	434480	100	12 억		351002	N	N	0	N	00	N
158	20230803	121035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6490	-200	5	-2.99	627954250	96143	118.26	6660	6710	6380	8690	4690	6690	6531.46	2.90	0	14849	7163	6926	6763	6526	6363	6845	6445	12	2000	100	4680	10	1	12083500	784	90.14	4.69	12	0.80	72.00	1385.00	23200	20230519	-72.03	6090	20230726	6.57	23200	-72.03	20230519	6090	6.57	20230726	23200	-72.03	20230519	6090	6.57	20230726	0.20	N	434480	100	12 억		351002	N	N	0	N	00	N
159	20230803	111022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6500	-190	5	-2.84	467546420	71283	87.68	6660	6710	6440	8690	4690	6690	6559.02	2.90	0	20267	7163	6926	6763	6526	6363	6845	6445	12	2000	100	4680	10	1	12083500	785	90.28	4.69	12	0.59	72.00	1385.00	23200	20230519	-71.98	6090	20230726	6.73	23200	-71.98	20230519	6090	6.73	20230726	23200	-71.98	20230519	6090	6.73	20230726	0.20	N	434480	100	12 억		351002	N	N	0	N	00	N
160	20230803	101018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6630	-60	5	-0.90	366853310	55836	68.68	6660	6710	6440	8690	4690	6690	6570.19	2.90	0	21937	7163	6926	6763	6526	6363	6845	6445	12	2000	100	4680	10	1	12083500	801	92.08	4.79	12	0.46	72.00	1385.00	23200	20230519	-71.42	6090	20230726	8.87	23200	-71.42	20230519	6090	8.87	20230726	23200	-71.42	20230519	6090	8.87	20230726	0.20	N	434480	100	12 억		351002	N	N	0	N	00	N
161	20230803	091021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6470	-220	5	-3.29	81216420	12435	15.30	6660	6660	6470	8690	4690	6690	6531.28	2.90	0	-1535	7163	6926	6763	6526	6363	6845	6445	12	2000	100	4680	10	1	12083500	782	89.86	4.67	12	0.10	72.00	1385.00	23200	20230519	-72.11	6090	20230726	6.24	23200	-72.11	20230519	6090	6.24	20230726	23200	-72.11	20230519	6090	6.24	20230726	0.20	N	434480	100	12 억		351002	N	N	0	N	00	N
162	20230802	161028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6690	-190	5	-2.76	550144090	81172	56.40	6800	7000	6600	8940	4820	6880	6777.52	2.97	0	-8409	7360	7120	6940	6700	6520	7030	6610	12	2060	100	4810	10	1	12083500	808	92.92	4.83	12	0.67	72.00	1385.00	23200	20230519	-71.16	6090	20230726	9.85	23200	-71.16	20230519	6090	9.85	20230726	23200	-71.16	20230519	6090	9.85	20230726	0.24	N	434480	100	12 억		359367	N	N	0	N	00	N
163	20230802	151042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6660	-220	5	-3.20	532408280	78518	54.56	6800	7000	6600	8940	4820	6880	6780.72	2.97	0	-7637	7360	7120	6940	6700	6520	7030	6610	12	2060	100	4810	10	1	12083500	805	92.50	4.81	12	0.65	72.00	1385.00	23200	20230519	-71.29	6090	20230726	9.36	23200	-71.29	20230519	6090	9.36	20230726	23200	-71.29	20230519	6090	9.36	20230726	0.24	N	434480	100	12 억		359367	N	N	0	N	00	N
164	20230802	141028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6650	-230	5	-3.34	456168110	67031	46.57	6800	7000	6600	8940	4820	6880	6805.33	2.97	0	-5449	7360	7120	6940	6700	6520	7030	6610	12	2060	100	4810	10	1	12083500	804	92.36	4.80	12	0.55	72.00	1385.00	23200	20230519	-71.34	6090	20230726	9.20	23200	-71.34	20230519	6090	9.20	20230726	23200	-71.34	20230519	6090	9.20	20230726	0.24	N	434480	100	12 억		359367	N	N	0	N	00	N
165	20230802	131019	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6730	-150	5	-2.18	338476050	49365	34.30	6800	7000	6720	8940	4820	6880	6856.60	2.97	0	-3453	7360	7120	6940	6700	6520	7030	6610	12	2060	100	4810	10	1	12083500	813	93.47	4.86	12	0.41	72.00	1385.00	23200	20230519	-70.99	6090	20230726	10.51	23200	-70.99	20230519	6090	10.51	20230726	23200	-70.99	20230519	6090	10.51	20230726	0.24	N	434480	100	12 억		359367	N	N	0	N	00	N
166	20230802	121016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6730	-150	5	-2.18	309698030	45097	31.33	6800	7000	6720	8940	4820	6880	6867.38	2.97	0	-2147	7360	7120	6940	6700	6520	7030	6610	12	2060	100	4810	10	1	12083500	813	93.47	4.86	12	0.37	72.00	1385.00	23200	20230519	-70.99	6090	20230726	10.51	23200	-70.99	20230519	6090	10.51	20230726	23200	-70.99	20230519	6090	10.51	20230726	0.24	N	434480	100	12 억		359367	N	N	0	N	00	N
167	20230802	111019	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6790	-90	5	-1.31	244399930	35434	24.62	6800	7000	6790	8940	4820	6880	6897.33	2.97	0	468	7360	7120	6940	6700	6520	7030	6610	12	2060	100	4810	10	1	12083500	820	94.31	4.90	12	0.29	72.00	1385.00	23200	20230519	-70.73	6090	20230726	11.49	23200	-70.73	20230519	6090	11.49	20230726	23200	-70.73	20230519	6090	11.49	20230726	0.24	N	434480	100	12 억		359367	N	N	0	N	00	N
168	20230802	101019	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6930	50	2	0.73	141932110	20498	14.24	6800	7000	6800	8940	4820	6880	6924.19	2.97	0	5262	7360	7120	6940	6700	6520	7030	6610	12	2060	100	4810	10	1	12083500	837	96.25	5.00	12	0.17	72.00	1385.00	23200	20230519	-70.13	6090	20230726	13.79	23200	-70.13	20230519	6090	13.79	20230726	23200	-70.13	20230519	6090	13.79	20230726	0.24	N	434480	100	12 억		359367	N	N	0	N	00	N
169	20230802	091019	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6870	-10	5	-0.15	29723930	4353	3.02	6800	6930	6800	8940	4820	6880	6828.38	2.97	0	1214	7360	7120	6940	6700	6520	7030	6610	12	2060	100	4810	10	1	12083500	830	95.42	4.96	12	0.04	72.00	1385.00	23200	20230519	-70.39	6090	20230726	12.81	23200	-70.39	20230519	6090	12.81	20230726	23200	-70.39	20230519	6090	12.81	20230726	0.24	N	434480	100	12 억		359367	N	N	0	N	00	N
170	20230801	161017	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6880	-20	5	-0.29	1000686040	143407	96.09	6960	7180	6760	8970	4830	6900	6977.95	3.09	0	-15893	7193	7046	6853	6706	6513	7120	6780	12	2070	100	4830	10	1	12083500	831	95.56	4.97	12	1.19	72.00	1385.00	23200	20230519	-70.34	6090	20230726	12.97	23200	-70.34	20230519	6090	12.97	20230726	23200	-70.34	20230519	6090	12.97	20230726	0.21	N	434480	100	12 억		373889	N	N	0	N	00	N
171	20230801	151013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6900	0	3	0.00	985593260	141219	94.62	6960	7180	6760	8970	4830	6900	6979.18	3.09	0	-15901	7193	7046	6853	6706	6513	7120	6780	12	2070	100	4830	10	1	12083500	834	95.83	4.98	12	1.17	72.00	1385.00	23200	20230519	-70.26	6090	20230726	13.30	23200	-70.26	20230519	6090	13.30	20230726	23200	-70.26	20230519	6090	13.30	20230726	0.21	N	434480	100	12 억		373889	N	N	0	N	00	N
172	20230801	141032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6840	-60	5	-0.87	916842070	131207	87.92	6960	7180	6760	8970	4830	6900	6987.75	3.09	0	-17837	7193	7046	6853	6706	6513	7120	6780	12	2070	100	4830	10	1	12083500	827	95.00	4.94	12	1.09	72.00	1385.00	23200	20230519	-70.52	6090	20230726	12.32	23200	-70.52	20230519	6090	12.32	20230726	23200	-70.52	20230519	6090	12.32	20230726	0.21	N	434480	100	12 억		373889	N	N	0	N	00	N
173	20230801	131009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6890	-10	5	-0.14	788927150	112467	75.36	6960	7180	6850	8970	4830	6900	7014.74	3.09	0	-17475	7193	7046	6853	6706	6513	7120	6780	12	2070	100	4830	10	1	12083500	833	95.69	4.97	12	0.93	72.00	1385.00	23200	20230519	-70.30	6090	20230726	13.14	23200	-70.30	20230519	6090	13.14	20230726	23200	-70.30	20230519	6090	13.14	20230726	0.21	N	434480	100	12 억		373889	N	N	0	N	00	N
174	20230801	121009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6920	20	2	0.29	658477120	93573	62.70	6960	7180	6850	8970	4830	6900	7037.04	3.09	0	-14902	7193	7046	6853	6706	6513	7120	6780	12	2070	100	4830	10	1	12083500	836	96.11	5.00	12	0.77	72.00	1385.00	23200	20230519	-70.17	6090	20230726	13.63	23200	-70.17	20230519	6090	13.63	20230726	23200	-70.17	20230519	6090	13.63	20230726	0.21	N	434480	100	12 억		373889	N	N	0	N	00	N
175	20230801	111005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7060	160	2	2.32	445673890	63048	42.25	6960	7180	6850	8970	4830	6900	7068.80	3.09	0	-5658	7193	7046	6853	6706	6513	7120	6780	12	2070	100	4830	10	1	12083500	853	98.06	5.10	12	0.52	72.00	1385.00	23200	20230519	-69.57	6090	20230726	15.93	23200	-69.57	20230519	6090	15.93	20230726	23200	-69.57	20230519	6090	15.93	20230726	0.21	N	434480	100	12 억		373889	N	N	0	N	00	N
176	20230801	101012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7090	190	2	2.75	334970000	47445	31.79	6960	7180	6850	8970	4830	6900	7060.17	3.09	0	-4148	7193	7046	6853	6706	6513	7120	6780	12	2070	100	4830	10	1	12083500	857	98.47	5.12	12	0.39	72.00	1385.00	23200	20230519	-69.44	6090	20230726	16.42	23200	-69.44	20230519	6090	16.42	20230726	23200	-69.44	20230519	6090	16.42	20230726	0.21	N	434480	100	12 억		373889	N	N	0	N	00	N
177	20230801	091003	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7030	130	2	1.88	50254400	7238	4.85	6960	7030	6850	8970	4830	6900	6943.13	3.09	0	190	7193	7046	6853	6706	6513	7120	6780	12	2070	100	4830	10	1	12083500	849	97.64	5.08	12	0.06	72.00	1385.00	23200	20230519	-69.70	6090	20230726	15.44	23200	-69.70	20230519	6090	15.44	20230726	23200	-69.70	20230519	6090	15.44	20230726	0.21	N	434480	100	12 억		373889	N	N	0	N	00	N