KissMeData/192250/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	160925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1477	-19	5	-1.27	390682683	264312	56.45	1497	1499	1465	1944	1048	1496	1478.11	1.77	0	-6780	1537	1516	1500	1479	1463	1508	1471	71	448	100	1040	1	1	70671257	1044	20.80	1.50	12	0.37	71.00	984.00	2300	20230215	-35.78	1282	20230726	15.21	2300	-35.78	20230215	1282	15.21	20230726	2300	-35.78	20230215	1282	15.21	20230726	5.29	N	192250	100	70 억		1247410	N	N	0	N	00	N
3	20230831	151151	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1469	-27	5	-1.80	369809938	250177	53.43	1497	1499	1465	1944	1048	1496	1478.19	1.77	0	806	1537	1516	1500	1479	1463	1508	1471	71	448	100	1040	1	1	70671257	1038	20.69	1.49	12	0.35	71.00	984.00	2300	20230215	-36.13	1282	20230726	14.59	2300	-36.13	20230215	1282	14.59	20230726	2300	-36.13	20230215	1282	14.59	20230726	5.29	N	192250	100	70 억		1247410	N	N	0	N	00	N
4	20230831	141258	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1472	-24	5	-1.60	325863622	220266	47.04	1497	1499	1472	1944	1048	1496	1479.41	1.77	0	3545	1537	1516	1500	1479	1463	1508	1471	71	448	100	1040	1	1	70671257	1040	20.73	1.50	12	0.31	71.00	984.00	2300	20230215	-36.00	1282	20230726	14.82	2300	-36.00	20230215	1282	14.82	20230726	2300	-36.00	20230215	1282	14.82	20230726	5.29	N	192250	100	70 억		1247410	N	N	0	N	00	N
5	20230831	131223	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1475	-21	5	-1.40	275999009	186423	39.82	1497	1499	1472	1944	1048	1496	1480.50	1.77	0	3798	1537	1516	1500	1479	1463	1508	1471	71	448	100	1040	1	1	70671257	1042	20.77	1.50	12	0.26	71.00	984.00	2300	20230215	-35.87	1282	20230726	15.05	2300	-35.87	20230215	1282	15.05	20230726	2300	-35.87	20230215	1282	15.05	20230726	5.29	N	192250	100	70 억		1247410	N	N	0	N	00	N
6	20230831	121303	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1484	-12	5	-0.80	248352324	167700	35.82	1497	1499	1472	1944	1048	1496	1480.93	1.77	0	3265	1537	1516	1500	1479	1463	1508	1471	71	448	100	1040	1	1	70671257	1049	20.90	1.51	12	0.24	71.00	984.00	2300	20230215	-35.48	1282	20230726	15.76	2300	-35.48	20230215	1282	15.76	20230726	2300	-35.48	20230215	1282	15.76	20230726	5.29	N	192250	100	70 억		1247410	N	N	0	N	00	N
7	20230831	111737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1480	-16	5	-1.07	233686829	157801	33.70	1497	1499	1472	1944	1048	1496	1480.90	1.77	0	103	1537	1516	1500	1479	1463	1508	1471	71	448	100	1040	1	1	70671257	1046	20.85	1.50	12	0.22	71.00	984.00	2300	20230215	-35.65	1282	20230726	15.44	2300	-35.65	20230215	1282	15.44	20230726	2300	-35.65	20230215	1282	15.44	20230726	5.29	N	192250	100	70 억		1247410	N	N	0	N	00	N
8	20230831	101351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1480	-16	5	-1.07	163441823	110312	23.56	1497	1499	1472	1944	1048	1496	1481.63	1.77	0	4190	1537	1516	1500	1479	1463	1508	1471	71	448	100	1040	1	1	70671257	1046	20.85	1.50	12	0.16	71.00	984.00	2300	20230215	-35.65	1282	20230726	15.44	2300	-35.65	20230215	1282	15.44	20230726	2300	-35.65	20230215	1282	15.44	20230726	5.29	N	192250	100	70 억		1247410	N	N	0	N	00	N
9	20230831	091219	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1492	-4	5	-0.27	42229950	28385	6.06	1497	1499	1481	1944	1048	1496	1487.76	1.77	0	1654	1537	1516	1500	1479	1463	1508	1471	71	448	100	1040	1	1	70671257	1054	21.01	1.52	12	0.04	71.00	984.00	2300	20230215	-35.13	1282	20230726	16.38	2300	-35.13	20230215	1282	16.38	20230726	2300	-35.13	20230215	1282	16.38	20230726	5.29	N	192250	100	70 억		1247410	N	N	0	N	00	N
10	20230830	160929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1496	-2	5	-0.13	698084628	463362	49.65	1504	1521	1484	1947	1049	1498	1506.58	1.73	0	21262	1569	1533	1479	1443	1389	1551	1461	71	449	100	1040	1	1	70671257	1057	21.07	1.52	12	0.66	71.00	984.00	2300	20230215	-34.96	1282	20230726	16.69	2300	-34.96	20230215	1282	16.69	20230726	2300	-34.96	20230215	1282	16.69	20230726	5.26	N	192250	100	70 억		1225851	N	N	0	N	00	N
11	20230830	151127	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	2	2	0.13	682642020	453045	48.54	1504	1521	1484	1947	1049	1498	1506.79	1.73	0	21563	1569	1533	1479	1443	1389	1551	1461	71	449	100	1040	1	1	70671257	1060	21.13	1.52	12	0.64	71.00	984.00	2300	20230215	-34.78	1282	20230726	17.00	2300	-34.78	20230215	1282	17.00	20230726	2300	-34.78	20230215	1282	17.00	20230726	5.26	N	192250	100	70 억		1225851	N	N	0	N	00	N
12	20230830	141216	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	5	2	0.33	629150052	417330	44.72	1504	1521	1484	1947	1049	1498	1507.56	1.73	0	19576	1569	1533	1479	1443	1389	1551	1461	71	449	100	1040	1	1	70671257	1062	21.17	1.53	12	0.59	71.00	984.00	2300	20230215	-34.65	1282	20230726	17.24	2300	-34.65	20230215	1282	17.24	20230726	2300	-34.65	20230215	1282	17.24	20230726	5.26	N	192250	100	70 억		1225851	N	N	0	N	00	N
13	20230830	131206	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1502	4	2	0.27	605567882	401616	43.03	1504	1521	1484	1947	1049	1498	1507.83	1.73	0	19157	1569	1533	1479	1443	1389	1551	1461	71	449	100	1040	1	1	70671257	1061	21.15	1.53	12	0.57	71.00	984.00	2300	20230215	-34.70	1282	20230726	17.16	2300	-34.70	20230215	1282	17.16	20230726	2300	-34.70	20230215	1282	17.16	20230726	5.26	N	192250	100	70 억		1225851	N	N	0	N	00	N
14	20230830	121220	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1502	4	2	0.27	579497207	384236	41.17	1504	1521	1484	1947	1049	1498	1508.18	1.73	0	18181	1569	1533	1479	1443	1389	1551	1461	71	449	100	1040	1	1	70671257	1061	21.15	1.53	12	0.54	71.00	984.00	2300	20230215	-34.70	1282	20230726	17.16	2300	-34.70	20230215	1282	17.16	20230726	2300	-34.70	20230215	1282	17.16	20230726	5.26	N	192250	100	70 억		1225851	N	N	0	N	00	N
15	20230830	111719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1502	4	2	0.27	512833289	339857	36.41	1504	1521	1484	1947	1049	1498	1508.97	1.73	0	24372	1569	1533	1479	1443	1389	1551	1461	71	449	100	1040	1	1	70671257	1061	21.15	1.53	12	0.48	71.00	984.00	2300	20230215	-34.70	1282	20230726	17.16	2300	-34.70	20230215	1282	17.16	20230726	2300	-34.70	20230215	1282	17.16	20230726	5.26	N	192250	100	70 억		1225851	N	N	0	N	00	N
16	20230830	101257	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1512	14	2	0.93	375928185	249422	26.72	1504	1521	1484	1947	1049	1498	1507.20	1.73	0	14971	1569	1533	1479	1443	1389	1551	1461	71	449	100	1040	1	1	70671257	1069	21.30	1.54	12	0.35	71.00	984.00	2300	20230215	-34.26	1282	20230726	17.94	2300	-34.26	20230215	1282	17.94	20230726	2300	-34.26	20230215	1282	17.94	20230726	5.26	N	192250	100	70 억		1225851	N	N	0	N	00	N
17	20230830	091154	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	2	2	0.13	121482253	81088	8.69	1504	1505	1484	1947	1049	1498	1498.15	1.73	0	-9531	1569	1533	1479	1443	1389	1551	1461	71	449	100	1040	1	1	70671257	1060	21.13	1.52	12	0.11	71.00	984.00	2300	20230215	-34.78	1282	20230726	17.00	2300	-34.78	20230215	1282	17.00	20230726	2300	-34.78	20230215	1282	17.00	20230726	5.26	N	192250	100	70 억		1225851	N	N	0	N	00	N
18	20230829	160923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1498	73	2	5.12	1361467218	922697	511.59	1427	1515	1425	1852	998	1425	1475.51	1.42	0	220555	1439	1432	1421	1414	1403	1435	1417	71	427	100	990	1	1	70671257	1059	21.10	1.52	12	1.31	71.00	984.00	2300	20230215	-34.87	1282	20230726	16.85	2300	-34.87	20230215	1282	16.85	20230726	2300	-34.87	20230215	1282	16.85	20230726	5.28	N	192250	100	70 억		1000143	N	N	0	N	00	N
19	20230829	151137	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1491	66	2	4.63	1295435989	878604	487.14	1427	1515	1425	1852	998	1425	1474.43	1.42	0	224866	1439	1432	1421	1414	1403	1435	1417	71	427	100	990	1	1	70671257	1054	21.00	1.52	12	1.24	71.00	984.00	2300	20230215	-35.17	1282	20230726	16.30	2300	-35.17	20230215	1282	16.30	20230726	2300	-35.17	20230215	1282	16.30	20230726	5.28	N	192250	100	70 억		1000143	N	N	0	N	00	N
20	20230829	141258	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1480	55	2	3.86	1068869162	727213	403.20	1427	1503	1425	1852	998	1425	1469.82	1.42	0	200787	1439	1432	1421	1414	1403	1435	1417	71	427	100	990	1	1	70671257	1046	20.85	1.50	12	1.03	71.00	984.00	2300	20230215	-35.65	1282	20230726	15.44	2300	-35.65	20230215	1282	15.44	20230726	2300	-35.65	20230215	1282	15.44	20230726	5.28	N	192250	100	70 억		1000143	N	N	0	N	00	N
21	20230829	131203	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1491	66	2	4.63	943037223	641975	355.94	1427	1503	1425	1852	998	1425	1468.96	1.42	0	184980	1439	1432	1421	1414	1403	1435	1417	71	427	100	990	1	1	70671257	1054	21.00	1.52	12	0.91	71.00	984.00	2300	20230215	-35.17	1282	20230726	16.30	2300	-35.17	20230215	1282	16.30	20230726	2300	-35.17	20230215	1282	16.30	20230726	5.28	N	192250	100	70 억		1000143	N	N	0	N	00	N
22	20230829	121249	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1475	50	2	3.51	510584201	350508	194.34	1427	1481	1425	1852	998	1425	1456.70	1.42	0	138071	1439	1432	1421	1414	1403	1435	1417	71	427	100	990	1	1	70671257	1042	20.77	1.50	12	0.50	71.00	984.00	2300	20230215	-35.87	1282	20230726	15.05	2300	-35.87	20230215	1282	15.05	20230726	2300	-35.87	20230215	1282	15.05	20230726	5.28	N	192250	100	70 억		1000143	N	N	0	N	00	N
23	20230829	111928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1460	35	2	2.46	328371085	226643	125.66	1427	1466	1425	1852	998	1425	1448.85	1.42	0	105969	1439	1432	1421	1414	1403	1435	1417	71	427	100	990	1	1	70671257	1032	20.56	1.48	12	0.32	71.00	984.00	2300	20230215	-36.52	1282	20230726	13.88	2300	-36.52	20230215	1282	13.88	20230726	2300	-36.52	20230215	1282	13.88	20230726	5.28	N	192250	100	70 억		1000143	N	N	0	N	00	N
24	20230829	101349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1448	23	2	1.61	130560539	90679	50.28	1427	1449	1425	1852	998	1425	1439.81	1.42	0	51310	1439	1432	1421	1414	1403	1435	1417	71	427	100	990	1	1	70671257	1023	20.39	1.47	12	0.13	71.00	984.00	2300	20230215	-37.04	1282	20230726	12.95	2300	-37.04	20230215	1282	12.95	20230726	2300	-37.04	20230215	1282	12.95	20230726	5.28	N	192250	100	70 억		1000143	N	N	0	N	00	N
25	20230829	090908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1429	4	2	0.28	22819679	15964	8.85	1427	1433	1425	1852	998	1425	1429.45	1.42	0	11362	1439	1432	1421	1414	1403	1435	1417	71	427	100	990	1	1	70671257	1010	20.13	1.45	12	0.02	71.00	984.00	2300	20230215	-37.87	1282	20230726	11.47	2300	-37.87	20230215	1282	11.47	20230726	2300	-37.87	20230215	1282	11.47	20230726	5.28	N	192250	100	70 억		1000143	N	N	0	N	00	N
26	20230828	160857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1425	5	2	0.35	255058232	179733	88.77	1422	1428	1410	1846	994	1420	1419.01	1.43	0	-10967	1442	1430	1418	1406	1394	1437	1413	71	426	100	990	1	1	70671257	1007	20.07	1.45	12	0.25	71.00	984.00	2300	20230215	-38.04	1282	20230726	11.15	2300	-38.04	20230215	1282	11.15	20230726	2300	-38.04	20230215	1282	11.15	20230726	5.16	N	192250	100	70 억		1010287	N	N	0	N	00	N
27	20230828	150907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1425	5	2	0.35	243715708	171772	84.84	1422	1428	1410	1846	994	1420	1418.83	1.43	0	-10874	1442	1430	1418	1406	1394	1437	1413	71	426	100	990	1	1	70671257	1007	20.07	1.45	12	0.24	71.00	984.00	2300	20230215	-38.04	1282	20230726	11.15	2300	-38.04	20230215	1282	11.15	20230726	2300	-38.04	20230215	1282	11.15	20230726	5.16	N	192250	100	70 억		1010287	N	N	0	N	00	N
28	20230828	140907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1424	4	2	0.28	204863618	144443	71.34	1422	1428	1410	1846	994	1420	1418.30	1.43	0	-12898	1442	1430	1418	1406	1394	1437	1413	71	426	100	990	1	1	70671257	1006	20.06	1.45	12	0.20	71.00	984.00	2300	20230215	-38.09	1282	20230726	11.08	2300	-38.09	20230215	1282	11.08	20230726	2300	-38.09	20230215	1282	11.08	20230726	5.16	N	192250	100	70 억		1010287	N	N	0	N	00	N
29	20230828	130916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1418	-2	5	-0.14	162766929	114862	56.73	1422	1427	1410	1846	994	1420	1417.07	1.43	0	-23326	1442	1430	1418	1406	1394	1437	1413	71	426	100	990	1	1	70671257	1002	19.97	1.44	12	0.16	71.00	984.00	2300	20230215	-38.35	1282	20230726	10.61	2300	-38.35	20230215	1282	10.61	20230726	2300	-38.35	20230215	1282	10.61	20230726	5.16	N	192250	100	70 억		1010287	N	N	0	N	00	N
30	20230828	120907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1417	-3	5	-0.21	103938000	73345	36.23	1422	1427	1410	1846	994	1420	1417.11	1.43	0	-26098	1442	1430	1418	1406	1394	1437	1413	71	426	100	990	1	1	70671257	1001	19.96	1.44	12	0.10	71.00	984.00	2300	20230215	-38.39	1282	20230726	10.53	2300	-38.39	20230215	1282	10.53	20230726	2300	-38.39	20230215	1282	10.53	20230726	5.16	N	192250	100	70 억		1010287	N	N	0	N	00	N
31	20230828	110903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1418	-2	5	-0.14	98656249	69619	34.39	1422	1427	1410	1846	994	1420	1417.09	1.43	0	-25883	1442	1430	1418	1406	1394	1437	1413	71	426	100	990	1	1	70671257	1002	19.97	1.44	12	0.10	71.00	984.00	2300	20230215	-38.35	1282	20230726	10.61	2300	-38.35	20230215	1282	10.61	20230726	2300	-38.35	20230215	1282	10.61	20230726	5.16	N	192250	100	70 억		1010287	N	N	0	N	00	N
32	20230828	100854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1416	-4	5	-0.28	73429321	51802	25.59	1422	1427	1410	1846	994	1420	1417.50	1.43	0	-23761	1442	1430	1418	1406	1394	1437	1413	71	426	100	990	1	1	70671257	1001	19.94	1.44	12	0.07	71.00	984.00	2300	20230215	-38.43	1282	20230726	10.45	2300	-38.43	20230215	1282	10.45	20230726	2300	-38.43	20230215	1282	10.45	20230726	5.16	N	192250	100	70 억		1010287	N	N	0	N	00	N
33	20230828	090907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1417	-3	5	-0.21	14715707	10348	5.11	1422	1427	1416	1846	994	1420	1422.08	1.43	0	-5654	1442	1430	1418	1406	1394	1437	1413	71	426	100	990	1	1	70671257	1001	19.96	1.44	12	0.01	71.00	984.00	2300	20230215	-38.39	1282	20230726	10.53	2300	-38.39	20230215	1282	10.53	20230726	2300	-38.39	20230215	1282	10.53	20230726	5.16	N	192250	100	70 억		1010287	N	N	0	N	00	N
34	20230825	160901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1420	0	3	0.00	284746943	201605	30.25	1412	1430	1406	1846	994	1420	1412.31	1.44	0	-8758	1499	1459	1439	1399	1379	1449	1389	71	426	100	990	1	1	70671257	1004	20.00	1.44	12	0.29	71.00	984.00	2300	20230215	-38.26	1282	20230726	10.76	2300	-38.26	20230215	1282	10.76	20230726	2300	-38.26	20230215	1282	10.76	20230726	4.62	N	192250	100	70 억		1019045	N	N	0	N	00	N
35	20230825	150906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1409	-11	5	-0.77	233814389	165569	24.84	1412	1430	1407	1846	994	1420	1412.18	1.44	0	-12190	1499	1459	1439	1399	1379	1449	1389	71	426	100	990	1	1	70671257	996	19.85	1.43	12	0.23	71.00	984.00	2300	20230215	-38.74	1282	20230726	9.91	2300	-38.74	20230215	1282	9.91	20230726	2300	-38.74	20230215	1282	9.91	20230726	4.62	N	192250	100	70 억		1019045	N	N	0	N	00	N
36	20230825	140905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1411	-9	5	-0.63	189102788	133836	20.08	1412	1430	1408	1846	994	1420	1412.93	1.44	0	-9739	1499	1459	1439	1399	1379	1449	1389	71	426	100	990	1	1	70671257	997	19.87	1.43	12	0.19	71.00	984.00	2300	20230215	-38.65	1282	20230726	10.06	2300	-38.65	20230215	1282	10.06	20230726	2300	-38.65	20230215	1282	10.06	20230726	4.62	N	192250	100	70 억		1019045	N	N	0	N	00	N
37	20230825	130859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1414	-6	5	-0.42	176980667	125240	18.79	1412	1430	1408	1846	994	1420	1413.12	1.44	0	-8989	1499	1459	1439	1399	1379	1449	1389	71	426	100	990	1	1	70671257	999	19.92	1.44	12	0.18	71.00	984.00	2300	20230215	-38.52	1282	20230726	10.30	2300	-38.52	20230215	1282	10.30	20230726	2300	-38.52	20230215	1282	10.30	20230726	4.62	N	192250	100	70 억		1019045	N	N	0	N	00	N
38	20230825	120900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1414	-6	5	-0.42	159282038	112691	16.91	1412	1430	1408	1846	994	1420	1413.43	1.44	0	-6779	1499	1459	1439	1399	1379	1449	1389	71	426	100	990	1	1	70671257	999	19.92	1.44	12	0.16	71.00	984.00	2300	20230215	-38.52	1282	20230726	10.30	2300	-38.52	20230215	1282	10.30	20230726	2300	-38.52	20230215	1282	10.30	20230726	4.62	N	192250	100	70 억		1019045	N	N	0	N	00	N
39	20230825	110901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1411	-9	5	-0.63	146576670	103718	15.56	1412	1430	1408	1846	994	1420	1413.21	1.44	0	-4843	1499	1459	1439	1399	1379	1449	1389	71	426	100	990	1	1	70671257	997	19.87	1.43	12	0.15	71.00	984.00	2300	20230215	-38.65	1282	20230726	10.06	2300	-38.65	20230215	1282	10.06	20230726	2300	-38.65	20230215	1282	10.06	20230726	4.62	N	192250	100	70 억		1019045	N	N	0	N	00	N
40	20230825	100905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1417	-3	5	-0.21	94449317	66779	10.02	1412	1430	1410	1846	994	1420	1414.34	1.44	0	-16252	1499	1459	1439	1399	1379	1449	1389	71	426	100	990	1	1	70671257	1001	19.96	1.44	12	0.09	71.00	984.00	2300	20230215	-38.39	1282	20230726	10.53	2300	-38.39	20230215	1282	10.53	20230726	2300	-38.39	20230215	1282	10.53	20230726	4.62	N	192250	100	70 억		1019045	N	N	0	N	00	N
41	20230825	090859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1429	9	2	0.63	28600422	20230	3.04	1412	1430	1410	1846	994	1420	1413.70	1.44	0	-1751	1499	1459	1439	1399	1379	1449	1389	71	426	100	990	1	1	70671257	1010	20.13	1.45	12	0.03	71.00	984.00	2300	20230215	-37.87	1282	20230726	11.47	2300	-37.87	20230215	1282	11.47	20230726	2300	-37.87	20230215	1282	11.47	20230726	4.62	N	192250	100	70 억		1019045	N	N	0	N	00	N
42	20230824	160854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1420	-35	5	-2.41	947578480	658769	123.93	1458	1479	1419	1891	1019	1455	1438.41	1.49	0	-33321	1503	1479	1458	1434	1413	1468	1423	71	436	100	1010	1	1	70671257	1004	20.00	1.44	12	0.93	71.00	984.00	2300	20230215	-38.26	1282	20230726	10.76	2300	-38.26	20230215	1282	10.76	20230726	2300	-38.26	20230215	1282	10.76	20230726	5.13	N	192250	100	70 억		1054085	N	N	0	N	00	N
43	20230824	150853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1423	-32	5	-2.20	898368881	624126	117.41	1458	1479	1419	1891	1019	1455	1439.40	1.49	0	-29066	1503	1479	1458	1434	1413	1468	1423	71	436	100	1010	1	1	70671257	1006	20.04	1.45	12	0.88	71.00	984.00	2300	20230215	-38.13	1282	20230726	11.00	2300	-38.13	20230215	1282	11.00	20230726	2300	-38.13	20230215	1282	11.00	20230726	5.13	N	192250	100	70 억		1054085	N	N	0	N	00	N
44	20230824	140854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1424	-31	5	-2.13	866182445	601515	113.16	1458	1479	1419	1891	1019	1455	1440.00	1.49	0	-21803	1503	1479	1458	1434	1413	1468	1423	71	436	100	1010	1	1	70671257	1006	20.06	1.45	12	0.85	71.00	984.00	2300	20230215	-38.09	1282	20230726	11.08	2300	-38.09	20230215	1282	11.08	20230726	2300	-38.09	20230215	1282	11.08	20230726	5.13	N	192250	100	70 억		1054085	N	N	0	N	00	N
45	20230824	130858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1428	-27	5	-1.86	748603039	518890	97.61	1458	1479	1423	1891	1019	1455	1442.70	1.49	0	8040	1503	1479	1458	1434	1413	1468	1423	71	436	100	1010	1	1	70671257	1009	20.11	1.45	12	0.73	71.00	984.00	2300	20230215	-37.91	1282	20230726	11.39	2300	-37.91	20230215	1282	11.39	20230726	2300	-37.91	20230215	1282	11.39	20230726	5.13	N	192250	100	70 억		1054085	N	N	0	N	00	N
46	20230824	120901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1435	-20	5	-1.37	593365674	410175	77.16	1458	1479	1427	1891	1019	1455	1446.62	1.49	0	7758	1503	1479	1458	1434	1413	1468	1423	71	436	100	1010	1	1	70671257	1014	20.21	1.46	12	0.58	71.00	984.00	2300	20230215	-37.61	1282	20230726	11.93	2300	-37.61	20230215	1282	11.93	20230726	2300	-37.61	20230215	1282	11.93	20230726	5.13	N	192250	100	70 억		1054085	N	N	0	N	00	N
47	20230824	110857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1440	-15	5	-1.03	464294178	320033	60.21	1458	1479	1434	1891	1019	1455	1450.77	1.49	0	13034	1503	1479	1458	1434	1413	1468	1423	71	436	100	1010	1	1	70671257	1018	20.28	1.46	12	0.45	71.00	984.00	2300	20230215	-37.39	1282	20230726	12.32	2300	-37.39	20230215	1282	12.32	20230726	2300	-37.39	20230215	1282	12.32	20230726	5.13	N	192250	100	70 억		1054085	N	N	0	N	00	N
48	20230824	100852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1452	-3	5	-0.21	281277484	192914	36.29	1458	1479	1445	1891	1019	1455	1458.05	1.49	0	1971	1503	1479	1458	1434	1413	1468	1423	71	436	100	1010	1	1	70671257	1026	20.45	1.48	12	0.27	71.00	984.00	2300	20230215	-36.87	1282	20230726	13.26	2300	-36.87	20230215	1282	13.26	20230726	2300	-36.87	20230215	1282	13.26	20230726	5.13	N	192250	100	70 억		1054085	N	N	0	N	00	N
49	20230824	090855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1466	11	2	0.76	102897583	70222	13.21	1458	1479	1456	1891	1019	1455	1465.32	1.49	0	-3949	1503	1479	1458	1434	1413	1468	1423	71	436	100	1010	1	1	70671257	1036	20.65	1.49	12	0.10	71.00	984.00	2300	20230215	-36.26	1282	20230726	14.35	2300	-36.26	20230215	1282	14.35	20230726	2300	-36.26	20230215	1282	14.35	20230726	5.13	N	192250	100	70 억		1054085	N	N	0	N	00	N
50	20230823	160852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1455	-12	5	-0.82	773345869	528677	204.61	1462	1482	1437	1907	1027	1467	1462.80	1.56	0	-51014	1483	1475	1462	1454	1441	1479	1458	71	440	100	1020	1	1	70671257	1028	20.49	1.48	12	0.75	71.00	984.00	2300	20230215	-36.74	1282	20230726	13.49	2300	-36.74	20230215	1282	13.49	20230726	2300	-36.74	20230215	1282	13.49	20230726	5.07	N	192250	100	70 억		1102769	N	N	0	N	00	N
51	20230823	150849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1460	-7	5	-0.48	697619571	476723	184.51	1462	1482	1437	1907	1027	1467	1463.35	1.56	0	-47189	1483	1475	1462	1454	1441	1479	1458	71	440	100	1020	1	1	70671257	1032	20.56	1.48	12	0.67	71.00	984.00	2300	20230215	-36.52	1282	20230726	13.88	2300	-36.52	20230215	1282	13.88	20230726	2300	-36.52	20230215	1282	13.88	20230726	5.07	N	192250	100	70 억		1102769	N	N	0	N	00	N
52	20230823	140858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1466	-1	5	-0.07	664171265	453855	175.66	1462	1482	1437	1907	1027	1467	1463.38	1.56	0	-42439	1483	1475	1462	1454	1441	1479	1458	71	440	100	1020	1	1	70671257	1036	20.65	1.49	12	0.64	71.00	984.00	2300	20230215	-36.26	1282	20230726	14.35	2300	-36.26	20230215	1282	14.35	20230726	2300	-36.26	20230215	1282	14.35	20230726	5.07	N	192250	100	70 억		1102769	N	N	0	N	00	N
53	20230823	130850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1461	-6	5	-0.41	632442073	432123	167.24	1462	1482	1437	1907	1027	1467	1463.55	1.56	0	-41121	1483	1475	1462	1454	1441	1479	1458	71	440	100	1020	1	1	70671257	1033	20.58	1.48	12	0.61	71.00	984.00	2300	20230215	-36.48	1282	20230726	13.96	2300	-36.48	20230215	1282	13.96	20230726	2300	-36.48	20230215	1282	13.96	20230726	5.07	N	192250	100	70 억		1102769	N	N	0	N	00	N
54	20230823	120857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1469	2	2	0.14	578914746	395609	153.11	1462	1482	1437	1907	1027	1467	1463.33	1.56	0	-42543	1483	1475	1462	1454	1441	1479	1458	71	440	100	1020	1	1	70671257	1038	20.69	1.49	12	0.56	71.00	984.00	2300	20230215	-36.13	1282	20230726	14.59	2300	-36.13	20230215	1282	14.59	20230726	2300	-36.13	20230215	1282	14.59	20230726	5.07	N	192250	100	70 억		1102769	N	N	0	N	00	N
55	20230823	110850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1471	4	2	0.27	512993631	350760	135.75	1462	1482	1437	1907	1027	1467	1462.50	1.56	0	-50134	1483	1475	1462	1454	1441	1479	1458	71	440	100	1020	1	1	70671257	1040	20.72	1.49	12	0.50	71.00	984.00	2300	20230215	-36.04	1282	20230726	14.74	2300	-36.04	20230215	1282	14.74	20230726	2300	-36.04	20230215	1282	14.74	20230726	5.07	N	192250	100	70 억		1102769	N	N	0	N	00	N
56	20230823	100852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1464	-3	5	-0.20	261214446	180081	69.70	1462	1474	1437	1907	1027	1467	1450.36	1.56	0	-35431	1483	1475	1462	1454	1441	1479	1458	71	440	100	1020	1	1	70671257	1035	20.62	1.49	12	0.25	71.00	984.00	2300	20230215	-36.35	1282	20230726	14.20	2300	-36.35	20230215	1282	14.20	20230726	2300	-36.35	20230215	1282	14.20	20230726	5.07	N	192250	100	70 억		1102769	N	N	0	N	00	N
57	20230823	090858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1459	-8	5	-0.55	35620817	24396	9.44	1462	1468	1453	1907	1027	1467	1459.52	1.56	0	-15474	1483	1475	1462	1454	1441	1479	1458	71	440	100	1020	1	1	70671257	1031	20.55	1.48	12	0.03	71.00	984.00	2300	20230215	-36.57	1282	20230726	13.81	2300	-36.57	20230215	1282	13.81	20230726	2300	-36.57	20230215	1282	13.81	20230726	5.07	N	192250	100	70 억		1102769	N	N	0	N	00	N
58	20230822	160846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1467	3	2	0.20	375385224	257444	120.20	1458	1470	1449	1903	1025	1464	1458.12	1.55	0	7178	1500	1482	1466	1448	1432	1474	1440	71	439	100	1020	1	1	70671257	1037	20.66	1.49	12	0.36	71.00	984.00	2300	20230215	-36.22	1282	20230726	14.43	2300	-36.22	20230215	1282	14.43	20230726	2300	-36.22	20230215	1282	14.43	20230726	5.09	N	192250	100	70 억		1095537	N	N	0	N	00	N
59	20230822	150848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1450	-14	5	-0.96	340005269	233221	108.89	1458	1470	1449	1903	1025	1464	1457.87	1.55	0	9215	1500	1482	1466	1448	1432	1474	1440	71	439	100	1020	1	1	70671257	1025	20.42	1.47	12	0.33	71.00	984.00	2300	20230215	-36.96	1282	20230726	13.10	2300	-36.96	20230215	1282	13.10	20230726	2300	-36.96	20230215	1282	13.10	20230726	5.09	N	192250	100	70 억		1095537	N	N	0	N	00	N
60	20230822	140849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1457	-7	5	-0.48	276519738	189526	88.49	1458	1470	1450	1903	1025	1464	1459.01	1.55	0	13987	1500	1482	1466	1448	1432	1474	1440	71	439	100	1020	1	1	70671257	1030	20.52	1.48	12	0.27	71.00	984.00	2300	20230215	-36.65	1282	20230726	13.65	2300	-36.65	20230215	1282	13.65	20230726	2300	-36.65	20230215	1282	13.65	20230726	5.09	N	192250	100	70 억		1095537	N	N	0	N	00	N
61	20230822	130846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1457	-7	5	-0.48	233567569	159980	74.69	1458	1470	1453	1903	1025	1464	1459.98	1.55	0	15062	1500	1482	1466	1448	1432	1474	1440	71	439	100	1020	1	1	70671257	1030	20.52	1.48	12	0.23	71.00	984.00	2300	20230215	-36.65	1282	20230726	13.65	2300	-36.65	20230215	1282	13.65	20230726	2300	-36.65	20230215	1282	13.65	20230726	5.09	N	192250	100	70 억		1095537	N	N	0	N	00	N
62	20230822	120833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1458	-6	5	-0.41	218450484	149602	69.85	1458	1470	1453	1903	1025	1464	1460.21	1.55	0	13718	1500	1482	1466	1448	1432	1474	1440	71	439	100	1020	1	1	70671257	1030	20.54	1.48	12	0.21	71.00	984.00	2300	20230215	-36.61	1282	20230726	13.73	2300	-36.61	20230215	1282	13.73	20230726	2300	-36.61	20230215	1282	13.73	20230726	5.09	N	192250	100	70 억		1095537	N	N	0	N	00	N
63	20230822	110845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1462	-2	5	-0.14	184841761	126575	59.10	1458	1470	1455	1903	1025	1464	1460.33	1.55	0	3386	1500	1482	1466	1448	1432	1474	1440	71	439	100	1020	1	1	70671257	1033	20.59	1.49	12	0.18	71.00	984.00	2300	20230215	-36.43	1282	20230726	14.04	2300	-36.43	20230215	1282	14.04	20230726	2300	-36.43	20230215	1282	14.04	20230726	5.09	N	192250	100	70 억		1095537	N	N	0	N	00	N
64	20230822	100843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1464	0	3	0.00	152135214	104232	48.66	1458	1470	1455	1903	1025	1464	1459.58	1.55	0	-458	1500	1482	1466	1448	1432	1474	1440	71	439	100	1020	1	1	70671257	1035	20.62	1.49	12	0.15	71.00	984.00	2300	20230215	-36.35	1282	20230726	14.20	2300	-36.35	20230215	1282	14.20	20230726	2300	-36.35	20230215	1282	14.20	20230726	5.09	N	192250	100	70 억		1095537	N	N	0	N	00	N
65	20230822	090843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1464	0	3	0.00	96883652	66445	31.02	1458	1468	1455	1903	1025	1464	1458.10	1.55	0	-3501	1500	1482	1466	1448	1432	1474	1440	71	439	100	1020	1	1	70671257	1035	20.62	1.49	12	0.09	71.00	984.00	2300	20230215	-36.35	1282	20230726	14.20	2300	-36.35	20230215	1282	14.20	20230726	2300	-36.35	20230215	1282	14.20	20230726	5.09	N	192250	100	70 억		1095537	N	N	0	N	00	N
66	20230821	160840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1464	-24	5	-1.61	310082284	211854	80.54	1474	1484	1450	1934	1042	1488	1463.66	1.62	0	-50821	1518	1502	1472	1456	1426	1511	1465	71	446	100	1040	1	1	70671257	1035	20.62	1.49	12	0.30	71.00	984.00	2300	20230215	-36.35	1282	20230726	14.20	2300	-36.35	20230215	1282	14.20	20230726	2300	-36.35	20230215	1282	14.20	20230726	5.06	N	192250	100	70 억		1147710	N	N	0	N	00	N
67	20230821	150847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1454	-34	5	-2.28	272470643	186052	70.73	1474	1484	1450	1934	1042	1488	1464.49	1.62	0	-49767	1518	1502	1472	1456	1426	1511	1465	71	446	100	1040	1	1	70671257	1028	20.48	1.48	12	0.26	71.00	984.00	2300	20230215	-36.78	1282	20230726	13.42	2300	-36.78	20230215	1282	13.42	20230726	2300	-36.78	20230215	1282	13.42	20230726	5.06	N	192250	100	70 억		1147710	N	N	0	N	00	N
68	20230821	140843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1462	-26	5	-1.75	215348433	146791	55.81	1474	1484	1450	1934	1042	1488	1467.04	1.62	0	-37375	1518	1502	1472	1456	1426	1511	1465	71	446	100	1040	1	1	70671257	1033	20.59	1.49	12	0.21	71.00	984.00	2300	20230215	-36.43	1282	20230726	14.04	2300	-36.43	20230215	1282	14.04	20230726	2300	-36.43	20230215	1282	14.04	20230726	5.06	N	192250	100	70 억		1147710	N	N	0	N	00	N
69	20230821	130853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1461	-27	5	-1.81	196325974	133750	50.85	1474	1484	1450	1934	1042	1488	1467.86	1.62	0	-31317	1518	1502	1472	1456	1426	1511	1465	71	446	100	1040	1	1	70671257	1033	20.58	1.48	12	0.19	71.00	984.00	2300	20230215	-36.48	1282	20230726	13.96	2300	-36.48	20230215	1282	13.96	20230726	2300	-36.48	20230215	1282	13.96	20230726	5.06	N	192250	100	70 억		1147710	N	N	0	N	00	N
70	20230821	120849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1463	-25	5	-1.68	154872441	105329	40.04	1474	1484	1450	1934	1042	1488	1470.37	1.62	0	-26057	1518	1502	1472	1456	1426	1511	1465	71	446	100	1040	1	1	70671257	1034	20.61	1.49	12	0.15	71.00	984.00	2300	20230215	-36.39	1282	20230726	14.12	2300	-36.39	20230215	1282	14.12	20230726	2300	-36.39	20230215	1282	14.12	20230726	5.06	N	192250	100	70 억		1147710	N	N	0	N	00	N
71	20230821	110843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1472	-16	5	-1.08	111783343	75937	28.87	1474	1484	1450	1934	1042	1488	1472.05	1.62	0	-17992	1518	1502	1472	1456	1426	1511	1465	71	446	100	1040	1	1	70671257	1040	20.73	1.50	12	0.11	71.00	984.00	2300	20230215	-36.00	1282	20230726	14.82	2300	-36.00	20230215	1282	14.82	20230726	2300	-36.00	20230215	1282	14.82	20230726	5.06	N	192250	100	70 억		1147710	N	N	0	N	00	N
72	20230821	100841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1480	-8	5	-0.54	68784659	46735	17.77	1474	1480	1450	1934	1042	1488	1471.80	1.62	0	-3203	1518	1502	1472	1456	1426	1511	1465	71	446	100	1040	1	1	70671257	1046	20.85	1.50	12	0.07	71.00	984.00	2300	20230215	-35.65	1282	20230726	15.44	2300	-35.65	20230215	1282	15.44	20230726	2300	-35.65	20230215	1282	15.44	20230726	5.06	N	192250	100	70 억		1147710	N	N	0	N	00	N
73	20230821	090849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1465	-23	5	-1.55	12309911	8397	3.19	1474	1474	1450	1934	1042	1488	1465.99	1.62	0	-1849	1518	1502	1472	1456	1426	1511	1465	71	446	100	1040	1	1	70671257	1035	20.63	1.49	12	0.01	71.00	984.00	2300	20230215	-36.30	1282	20230726	14.27	2300	-36.30	20230215	1282	14.27	20230726	2300	-36.30	20230215	1282	14.27	20230726	5.06	N	192250	100	70 억		1147710	N	N	0	N	00	N
74	20230818	160843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1488	-2	5	-0.13	382557365	262160	70.37	1471	1488	1442	1937	1043	1490	1459.25	1.64	0	-10646	1535	1512	1471	1448	1407	1524	1460	71	447	100	1040	1	1	70671257	1052	20.96	1.51	12	0.37	71.00	984.00	2300	20230215	-35.30	1282	20230726	16.07	2300	-35.30	20230215	1282	16.07	20230726	2300	-35.30	20230215	1282	16.07	20230726	4.98	N	192250	100	70 억		1158359	N	N	0	N	00	N
75	20230818	150834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1465	-25	5	-1.68	330266936	226776	60.87	1471	1480	1442	1937	1043	1490	1456.36	1.64	0	-10820	1535	1512	1471	1448	1407	1524	1460	71	447	100	1040	1	1	70671257	1035	20.63	1.49	12	0.32	71.00	984.00	2300	20230215	-36.30	1282	20230726	14.27	2300	-36.30	20230215	1282	14.27	20230726	2300	-36.30	20230215	1282	14.27	20230726	4.98	N	192250	100	70 억		1158359	N	N	0	N	00	N
76	20230818	140840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1461	-29	5	-1.95	271206727	186265	50.00	1471	1480	1442	1937	1043	1490	1456.02	1.64	0	-18562	1535	1512	1471	1448	1407	1524	1460	71	447	100	1040	1	1	70671257	1033	20.58	1.48	12	0.26	71.00	984.00	2300	20230215	-36.48	1282	20230726	13.96	2300	-36.48	20230215	1282	13.96	20230726	2300	-36.48	20230215	1282	13.96	20230726	4.98	N	192250	100	70 억		1158359	N	N	0	N	00	N
77	20230818	130834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1464	-26	5	-1.74	226460341	155462	41.73	1471	1480	1442	1937	1043	1490	1456.69	1.64	0	-19588	1535	1512	1471	1448	1407	1524	1460	71	447	100	1040	1	1	70671257	1035	20.62	1.49	12	0.22	71.00	984.00	2300	20230215	-36.35	1282	20230726	14.20	2300	-36.35	20230215	1282	14.20	20230726	2300	-36.35	20230215	1282	14.20	20230726	4.98	N	192250	100	70 억		1158359	N	N	0	N	00	N
78	20230818	120846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1473	-17	5	-1.14	209976110	144218	38.71	1471	1480	1442	1937	1043	1490	1455.96	1.64	0	-23735	1535	1512	1471	1448	1407	1524	1460	71	447	100	1040	1	1	70671257	1041	20.75	1.50	12	0.20	71.00	984.00	2300	20230215	-35.96	1282	20230726	14.90	2300	-35.96	20230215	1282	14.90	20230726	2300	-35.96	20230215	1282	14.90	20230726	4.98	N	192250	100	70 억		1158359	N	N	0	N	00	N
79	20230818	110838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1464	-26	5	-1.74	171893576	118322	31.76	1471	1471	1442	1937	1043	1490	1452.76	1.64	0	-20615	1535	1512	1471	1448	1407	1524	1460	71	447	100	1040	1	1	70671257	1035	20.62	1.49	12	0.17	71.00	984.00	2300	20230215	-36.35	1282	20230726	14.20	2300	-36.35	20230215	1282	14.20	20230726	2300	-36.35	20230215	1282	14.20	20230726	4.98	N	192250	100	70 억		1158359	N	N	0	N	00	N
80	20230818	100842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1448	-42	5	-2.82	139273286	95944	25.75	1471	1471	1442	1937	1043	1490	1451.61	1.64	0	-21750	1535	1512	1471	1448	1407	1524	1460	71	447	100	1040	1	1	70671257	1023	20.39	1.47	12	0.14	71.00	984.00	2300	20230215	-37.04	1282	20230726	12.95	2300	-37.04	20230215	1282	12.95	20230726	2300	-37.04	20230215	1282	12.95	20230726	4.98	N	192250	100	70 억		1158359	N	N	0	N	00	N
81	20230818	090845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1468	-22	5	-1.48	22312854	15221	4.09	1471	1471	1460	1937	1043	1490	1465.91	1.64	0	-3259	1535	1512	1471	1448	1407	1524	1460	71	447	100	1040	1	1	70671257	1037	20.68	1.49	12	0.02	71.00	984.00	2300	20230215	-36.17	1282	20230726	14.51	2300	-36.17	20230215	1282	14.51	20230726	2300	-36.17	20230215	1282	14.51	20230726	4.98	N	192250	100	70 억		1158359	N	N	0	N	00	N
82	20230817	160842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1490	-6	5	-0.40	545030596	371199	105.08	1480	1494	1430	1944	1048	1496	1468.17	1.64	0	-2900	1570	1532	1509	1471	1448	1521	1460	71	448	100	1040	1	1	70671257	1053	20.99	1.51	12	0.53	71.00	984.00	2300	20230215	-35.22	1282	20230726	16.22	2300	-35.22	20230215	1282	16.22	20230726	2300	-35.22	20230215	1282	16.22	20230726	4.92	N	192250	100	70 억		1160238	N	N	0	N	00	N
83	20230817	150847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1473	-23	5	-1.54	511075835	348393	98.62	1480	1494	1430	1944	1048	1496	1466.95	1.64	0	2721	1570	1532	1509	1471	1448	1521	1460	71	448	100	1040	1	1	70671257	1041	20.75	1.50	12	0.49	71.00	984.00	2300	20230215	-35.96	1282	20230726	14.90	2300	-35.96	20230215	1282	14.90	20230726	2300	-35.96	20230215	1282	14.90	20230726	4.92	N	192250	100	70 억		1160238	N	N	0	N	00	N
84	20230817	140839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1489	-7	5	-0.47	482920872	329357	93.23	1480	1494	1430	1944	1048	1496	1466.25	1.64	0	-77	1570	1532	1509	1471	1448	1521	1460	71	448	100	1040	1	1	70671257	1052	20.97	1.51	12	0.47	71.00	984.00	2300	20230215	-35.26	1282	20230726	16.15	2300	-35.26	20230215	1282	16.15	20230726	2300	-35.26	20230215	1282	16.15	20230726	4.92	N	192250	100	70 억		1160238	N	N	0	N	00	N
85	20230817	130837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1468	-28	5	-1.87	397271802	271510	76.86	1480	1494	1430	1944	1048	1496	1463.19	1.64	0	6679	1570	1532	1509	1471	1448	1521	1460	71	448	100	1040	1	1	70671257	1037	20.68	1.49	12	0.38	71.00	984.00	2300	20230215	-36.17	1282	20230726	14.51	2300	-36.17	20230215	1282	14.51	20230726	2300	-36.17	20230215	1282	14.51	20230726	4.92	N	192250	100	70 억		1160238	N	N	0	N	00	N
86	20230817	120841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1459	-37	5	-2.47	378623998	258782	73.25	1480	1494	1430	1944	1048	1496	1463.10	1.64	0	1487	1570	1532	1509	1471	1448	1521	1460	71	448	100	1040	1	1	70671257	1031	20.55	1.48	12	0.37	71.00	984.00	2300	20230215	-36.57	1282	20230726	13.81	2300	-36.57	20230215	1282	13.81	20230726	2300	-36.57	20230215	1282	13.81	20230726	4.92	N	192250	100	70 억		1160238	N	N	0	N	00	N
87	20230817	110840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1455	-41	5	-2.74	339892232	232147	65.71	1480	1494	1430	1944	1048	1496	1464.13	1.64	0	-2529	1570	1532	1509	1471	1448	1521	1460	71	448	100	1040	1	1	70671257	1028	20.49	1.48	12	0.33	71.00	984.00	2300	20230215	-36.74	1282	20230726	13.49	2300	-36.74	20230215	1282	13.49	20230726	2300	-36.74	20230215	1282	13.49	20230726	4.92	N	192250	100	70 억		1160238	N	N	0	N	00	N
88	20230817	100835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1463	-33	5	-2.21	307298480	209811	59.39	1480	1494	1430	1944	1048	1496	1464.64	1.64	0	-7543	1570	1532	1509	1471	1448	1521	1460	71	448	100	1040	1	1	70671257	1034	20.61	1.49	12	0.30	71.00	984.00	2300	20230215	-36.39	1282	20230726	14.12	2300	-36.39	20230215	1282	14.12	20230726	2300	-36.39	20230215	1282	14.12	20230726	4.92	N	192250	100	70 억		1160238	N	N	0	N	00	N
89	20230817	090834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1470	-26	5	-1.74	92242059	62534	17.70	1480	1494	1467	1944	1048	1496	1475.07	1.64	0	-32495	1570	1532	1509	1471	1448	1521	1460	71	448	100	1040	1	1	70671257	1039	20.70	1.49	12	0.09	71.00	984.00	2300	20230215	-36.09	1282	20230726	14.66	2300	-36.09	20230215	1282	14.66	20230726	2300	-36.09	20230215	1282	14.66	20230726	4.92	N	192250	100	70 억		1160238	N	N	0	N	00	N
90	20230816	160840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1496	-51	5	-3.30	510799386	339312	87.30	1540	1547	1486	2010	1083	1547	1505.55	1.68	0	-26211	1592	1569	1556	1533	1520	1563	1527	71	463	100	1080	1	1	70671257	1057	21.07	1.52	12	0.48	71.00	984.00	2300	20230215	-34.96	1282	20230726	16.69	2300	-34.96	20230215	1282	16.69	20230726	2300	-34.96	20230215	1282	16.69	20230726	4.84	N	192250	100	70 억		1187173	N	N	0	N	00	N
91	20230816	150842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1497	-50	5	-3.23	465886525	309275	79.58	1540	1547	1490	2010	1083	1547	1506.38	1.68	0	-16997	1592	1569	1556	1533	1520	1563	1527	71	463	100	1080	1	1	70671257	1058	21.08	1.52	12	0.44	71.00	984.00	2300	20230215	-34.91	1282	20230726	16.77	2300	-34.91	20230215	1282	16.77	20230726	2300	-34.91	20230215	1282	16.77	20230726	4.84	N	192250	100	70 억		1187173	N	N	0	N	00	N
92	20230816	140839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	-44	5	-2.84	371228557	245943	63.28	1540	1547	1496	2010	1083	1547	1509.41	1.68	0	-3866	1592	1569	1556	1533	1520	1563	1527	71	463	100	1080	1	1	70671257	1062	21.17	1.53	12	0.35	71.00	984.00	2300	20230215	-34.65	1282	20230726	17.24	2300	-34.65	20230215	1282	17.24	20230726	2300	-34.65	20230215	1282	17.24	20230726	4.84	N	192250	100	70 억		1187173	N	N	0	N	00	N
93	20230816	130837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1504	-43	5	-2.78	322385615	213440	54.92	1540	1547	1500	2010	1083	1547	1510.43	1.68	0	3884	1592	1569	1556	1533	1520	1563	1527	71	463	100	1080	1	1	70671257	1063	21.18	1.53	12	0.30	71.00	984.00	2300	20230215	-34.61	1282	20230726	17.32	2300	-34.61	20230215	1282	17.32	20230726	2300	-34.61	20230215	1282	17.32	20230726	4.84	N	192250	100	70 억		1187173	N	N	0	N	00	N
94	20230816	120849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1506	-41	5	-2.65	287590580	190343	48.97	1540	1547	1500	2010	1083	1547	1510.91	1.68	0	1000	1592	1569	1556	1533	1520	1563	1527	71	463	100	1080	1	1	70671257	1064	21.21	1.53	12	0.27	71.00	984.00	2300	20230215	-34.52	1282	20230726	17.47	2300	-34.52	20230215	1282	17.47	20230726	2300	-34.52	20230215	1282	17.47	20230726	4.84	N	192250	100	70 억		1187173	N	N	0	N	00	N
95	20230816	110845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1512	-35	5	-2.26	249479935	164998	42.45	1540	1547	1500	2010	1083	1547	1512.02	1.68	0	5650	1592	1569	1556	1533	1520	1563	1527	71	463	100	1080	1	1	70671257	1069	21.30	1.54	12	0.23	71.00	984.00	2300	20230215	-34.26	1282	20230726	17.94	2300	-34.26	20230215	1282	17.94	20230726	2300	-34.26	20230215	1282	17.94	20230726	4.84	N	192250	100	70 억		1187173	N	N	0	N	00	N
96	20230816	100841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1507	-40	5	-2.59	184860359	122098	31.42	1540	1547	1500	2010	1083	1547	1514.03	1.68	0	-8945	1592	1569	1556	1533	1520	1563	1527	71	463	100	1080	1	1	70671257	1065	21.23	1.53	12	0.17	71.00	984.00	2300	20230215	-34.48	1282	20230726	17.55	2300	-34.48	20230215	1282	17.55	20230726	2300	-34.48	20230215	1282	17.55	20230726	4.84	N	192250	100	70 억		1187173	N	N	0	N	00	N
97	20230816	090837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1539	-8	5	-0.52	38503481	25111	6.46	1540	1547	1520	2010	1083	1547	1533.33	1.68	0	-11000	1592	1569	1556	1533	1520	1563	1527	71	463	100	1080	1	1	70671257	1088	21.68	1.56	12	0.04	71.00	984.00	2300	20230215	-33.09	1282	20230726	20.05	2300	-33.09	20230215	1282	20.05	20230726	2300	-33.09	20230215	1282	20.05	20230726	4.84	N	192250	100	70 억		1187173	N	N	0	N	00	N
98	20230814	160830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1547	-48	5	-3.01	606128459	388231	73.53	1577	1579	1543	2070	1117	1595	1561.21	1.73	0	-35020	1611	1602	1586	1577	1561	1607	1582	71	476	100	1110	1	1	70671257	1093	21.79	1.57	12	0.55	71.00	984.00	2300	20230215	-32.74	1282	20230726	20.67	2300	-32.74	20230215	1282	20.67	20230726	2300	-32.74	20230215	1282	20.67	20230726	4.82	N	192250	100	70 억		1221837	N	N	0	N	00	N
99	20230814	150827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1550	-45	5	-2.82	561018670	359079	68.01	1577	1579	1543	2070	1117	1595	1562.33	1.73	0	-29741	1611	1602	1586	1577	1561	1607	1582	71	476	100	1110	1	1	70671257	1095	21.83	1.58	12	0.51	71.00	984.00	2300	20230215	-32.61	1282	20230726	20.90	2300	-32.61	20230215	1282	20.90	20230726	2300	-32.61	20230215	1282	20.90	20230726	4.82	N	192250	100	70 억		1221837	N	N	0	N	00	N
100	20230814	140829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1553	-42	5	-2.63	460428652	294143	55.71	1577	1579	1552	2070	1117	1595	1565.27	1.73	0	-26364	1611	1602	1586	1577	1561	1607	1582	71	476	100	1110	1	1	70671257	1098	21.87	1.58	12	0.42	71.00	984.00	2300	20230215	-32.48	1282	20230726	21.14	2300	-32.48	20230215	1282	21.14	20230726	2300	-32.48	20230215	1282	21.14	20230726	4.82	N	192250	100	70 억		1221837	N	N	0	N	00	N
101	20230814	130820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1558	-37	5	-2.32	394782858	251938	47.72	1577	1579	1556	2070	1117	1595	1566.92	1.73	0	-27995	1611	1602	1586	1577	1561	1607	1582	71	476	100	1110	1	1	70671257	1101	21.94	1.58	12	0.36	71.00	984.00	2300	20230215	-32.26	1282	20230726	21.53	2300	-32.26	20230215	1282	21.53	20230726	2300	-32.26	20230215	1282	21.53	20230726	4.82	N	192250	100	70 억		1221837	N	N	0	N	00	N
102	20230814	120826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1565	-30	5	-1.88	333110982	212386	40.23	1577	1579	1561	2070	1117	1595	1568.35	1.73	0	-31710	1611	1602	1586	1577	1561	1607	1582	71	476	100	1110	1	1	70671257	1106	22.04	1.59	12	0.30	71.00	984.00	2300	20230215	-31.96	1282	20230726	22.07	2300	-31.96	20230215	1282	22.07	20230726	2300	-31.96	20230215	1282	22.07	20230726	4.82	N	192250	100	70 억		1221837	N	N	0	N	00	N
103	20230814	110821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1567	-28	5	-1.76	278758357	177608	33.64	1577	1579	1563	2070	1117	1595	1569.44	1.73	0	-31617	1611	1602	1586	1577	1561	1607	1582	71	476	100	1110	1	1	70671257	1107	22.07	1.59	12	0.25	71.00	984.00	2300	20230215	-31.87	1282	20230726	22.23	2300	-31.87	20230215	1282	22.23	20230726	2300	-31.87	20230215	1282	22.23	20230726	4.82	N	192250	100	70 억		1221837	N	N	0	N	00	N
104	20230814	100823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1572	-23	5	-1.44	202238385	128754	24.39	1577	1579	1565	2070	1117	1595	1570.63	1.73	0	-42222	1611	1602	1586	1577	1561	1607	1582	71	476	100	1110	1	1	70671257	1111	22.14	1.60	12	0.18	71.00	984.00	2300	20230215	-31.65	1282	20230726	22.62	2300	-31.65	20230215	1282	22.62	20230726	2300	-31.65	20230215	1282	22.62	20230726	4.82	N	192250	100	70 억		1221837	N	N	0	N	00	N
105	20230814	090821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1575	-20	5	-1.25	73546128	46771	8.86	1577	1579	1565	2070	1117	1595	1572.20	1.73	0	-16117	1611	1602	1586	1577	1561	1607	1582	71	476	100	1110	1	1	70671257	1113	22.18	1.60	12	0.07	71.00	984.00	2300	20230215	-31.52	1282	20230726	22.85	2300	-31.52	20230215	1282	22.85	20230726	2300	-31.52	20230215	1282	22.85	20230726	4.82	N	192250	100	70 억		1221837	N	N	0	N	00	N
106	20230811	160822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1595	15	2	0.95	806059692	510036	102.25	1580	1595	1570	2050	1106	1580	1580.39	1.76	0	-21958	1611	1595	1566	1550	1521	1603	1558	71	472	100	1100	1	1	70671257	1127	22.46	1.62	12	0.72	71.00	984.00	2300	20230215	-30.65	1282	20230726	24.41	2300	-30.65	20230215	1282	24.41	20230726	2300	-30.65	20230215	1282	24.41	20230726	4.85	N	192250	100	70 억		1243319	N	N	0	N	00	N
107	20230811	150818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1581	1	2	0.06	652746445	413487	82.89	1580	1589	1570	2050	1106	1580	1578.64	1.76	0	-10965	1611	1595	1566	1550	1521	1603	1558	71	472	100	1100	1	1	70671257	1117	22.27	1.61	12	0.59	71.00	984.00	2300	20230215	-31.26	1282	20230726	23.32	2300	-31.26	20230215	1282	23.32	20230726	2300	-31.26	20230215	1282	23.32	20230726	4.85	N	192250	100	70 억		1243319	N	N	0	N	00	N
108	20230811	140816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1579	-1	5	-0.06	539615354	341788	68.52	1580	1589	1570	2050	1106	1580	1578.80	1.76	0	-11771	1611	1595	1566	1550	1521	1603	1558	71	472	100	1100	1	1	70671257	1116	22.24	1.60	12	0.48	71.00	984.00	2300	20230215	-31.35	1282	20230726	23.17	2300	-31.35	20230215	1282	23.17	20230726	2300	-31.35	20230215	1282	23.17	20230726	4.85	N	192250	100	70 억		1243319	N	N	0	N	00	N
109	20230811	130815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1580	0	3	0.00	458920271	290577	58.25	1580	1589	1570	2050	1106	1580	1579.34	1.76	0	-13652	1611	1595	1566	1550	1521	1603	1558	71	472	100	1100	1	1	70671257	1117	22.25	1.61	12	0.41	71.00	984.00	2300	20230215	-31.30	1282	20230726	23.24	2300	-31.30	20230215	1282	23.24	20230726	2300	-31.30	20230215	1282	23.24	20230726	4.85	N	192250	100	70 억		1243319	N	N	0	N	00	N
110	20230811	120808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1580	0	3	0.00	411429446	260508	52.23	1580	1589	1570	2050	1106	1580	1579.34	1.76	0	-13817	1611	1595	1566	1550	1521	1603	1558	71	472	100	1100	1	1	70671257	1117	22.25	1.61	12	0.37	71.00	984.00	2300	20230215	-31.30	1282	20230726	23.24	2300	-31.30	20230215	1282	23.24	20230726	2300	-31.30	20230215	1282	23.24	20230726	4.85	N	192250	100	70 억		1243319	N	N	0	N	00	N
111	20230811	110808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1571	-9	5	-0.57	381076495	241269	48.37	1580	1589	1570	2050	1106	1580	1579.47	1.76	0	-14607	1611	1595	1566	1550	1521	1603	1558	71	472	100	1100	1	1	70671257	1110	22.13	1.60	12	0.34	71.00	984.00	2300	20230215	-31.70	1282	20230726	22.54	2300	-31.70	20230215	1282	22.54	20230726	2300	-31.70	20230215	1282	22.54	20230726	4.85	N	192250	100	70 억		1243319	N	N	0	N	00	N
112	20230811	100806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1580	0	3	0.00	268567995	169929	34.07	1580	1589	1570	2050	1106	1580	1580.47	1.76	0	-11177	1611	1595	1566	1550	1521	1603	1558	71	472	100	1100	1	1	70671257	1117	22.25	1.61	12	0.24	71.00	984.00	2300	20230215	-31.30	1282	20230726	23.24	2300	-31.30	20230215	1282	23.24	20230726	2300	-31.30	20230215	1282	23.24	20230726	4.85	N	192250	100	70 억		1243319	N	N	0	N	00	N
113	20230811	090816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1582	2	2	0.13	44045062	27904	5.59	1580	1582	1570	2050	1106	1580	1578.45	1.76	0	-11671	1611	1595	1566	1550	1521	1603	1558	71	472	100	1100	1	1	70671257	1118	22.28	1.61	12	0.04	71.00	984.00	2300	20230215	-31.22	1282	20230726	23.40	2300	-31.22	20230215	1282	23.40	20230726	2300	-31.22	20230215	1282	23.40	20230726	4.85	N	192250	100	70 억		1243319	N	N	0	N	00	N
114	20230810	160806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1580	27	2	1.74	761072152	488431	109.36	1551	1582	1537	2015	1088	1553	1558.08	1.66	0	69046	1591	1572	1550	1531	1509	1581	1540	71	463	100	1080	1	1	70671257	1117	22.25	1.61	12	0.69	71.00	984.00	2300	20230215	-31.30	1282	20230726	23.24	2300	-31.30	20230215	1282	23.24	20230726	2300	-31.30	20230215	1282	23.24	20230726	4.89	N	192250	100	70 억		1172577	N	N	0	N	00	N
115	20230810	150804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1570	17	2	1.09	688844025	442587	99.09	1551	1582	1537	2015	1088	1553	1556.40	1.66	0	70408	1591	1572	1550	1531	1509	1581	1540	71	463	100	1080	1	1	70671257	1110	22.11	1.60	12	0.63	71.00	984.00	2300	20230215	-31.74	1282	20230726	22.46	2300	-31.74	20230215	1282	22.46	20230726	2300	-31.74	20230215	1282	22.46	20230726	4.89	N	192250	100	70 억		1172577	N	N	0	N	00	N
116	20230810	140804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1557	4	2	0.26	348283280	224753	50.32	1551	1559	1537	2015	1088	1553	1549.63	1.66	0	9157	1591	1572	1550	1531	1509	1581	1540	71	463	100	1080	1	1	70671257	1100	21.93	1.58	12	0.32	71.00	984.00	2300	20230215	-32.30	1282	20230726	21.45	2300	-32.30	20230215	1282	21.45	20230726	2300	-32.30	20230215	1282	21.45	20230726	4.89	N	192250	100	70 억		1172577	N	N	0	N	00	N
117	20230810	130758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1554	1	2	0.06	271015564	175062	39.20	1551	1555	1537	2015	1088	1553	1548.11	1.66	0	-3027	1591	1572	1550	1531	1509	1581	1540	71	463	100	1080	1	1	70671257	1098	21.89	1.58	12	0.25	71.00	984.00	2300	20230215	-32.43	1282	20230726	21.22	2300	-32.43	20230215	1282	21.22	20230726	2300	-32.43	20230215	1282	21.22	20230726	4.89	N	192250	100	70 억		1172577	N	N	0	N	00	N
118	20230810	120811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1552	-1	5	-0.06	211272170	136601	30.58	1551	1555	1537	2015	1088	1553	1546.64	1.66	0	-15703	1591	1572	1550	1531	1509	1581	1540	71	463	100	1080	1	1	70671257	1097	21.86	1.58	12	0.19	71.00	984.00	2300	20230215	-32.52	1282	20230726	21.06	2300	-32.52	20230215	1282	21.06	20230726	2300	-32.52	20230215	1282	21.06	20230726	4.89	N	192250	100	70 억		1172577	N	N	0	N	00	N
119	20230810	110812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1550	-3	5	-0.19	167597608	108426	24.28	1551	1555	1537	2015	1088	1553	1545.73	1.66	0	-17005	1591	1572	1550	1531	1509	1581	1540	71	463	100	1080	1	1	70671257	1095	21.83	1.58	12	0.15	71.00	984.00	2300	20230215	-32.61	1282	20230726	20.90	2300	-32.61	20230215	1282	20.90	20230726	2300	-32.61	20230215	1282	20.90	20230726	4.89	N	192250	100	70 억		1172577	N	N	0	N	00	N
120	20230810	100807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1550	-3	5	-0.19	129589215	83916	18.79	1551	1555	1537	2015	1088	1553	1544.27	1.66	0	-22002	1591	1572	1550	1531	1509	1581	1540	71	463	100	1080	1	1	70671257	1095	21.83	1.58	12	0.12	71.00	984.00	2300	20230215	-32.61	1282	20230726	20.90	2300	-32.61	20230215	1282	20.90	20230726	2300	-32.61	20230215	1282	20.90	20230726	4.89	N	192250	100	70 억		1172577	N	N	0	N	00	N
121	20230810	090817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1552	-1	5	-0.06	31327107	20251	4.53	1551	1553	1538	2015	1088	1553	1546.94	1.66	0	-3927	1591	1572	1550	1531	1509	1581	1540	71	463	100	1080	1	1	70671257	1097	21.86	1.58	12	0.03	71.00	984.00	2300	20230215	-32.52	1282	20230726	21.06	2300	-32.52	20230215	1282	21.06	20230726	2300	-32.52	20230215	1282	21.06	20230726	4.89	N	192250	100	70 억		1172577	N	N	0	N	00	N
122	20230809	160805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1553	13	2	0.84	685111955	443292	60.76	1532	1569	1528	2000	1078	1540	1545.49	1.65	0	7644	1578	1558	1538	1518	1498	1569	1529	71	461	100	1070	1	1	70671257	1098	21.87	1.58	12	0.63	71.00	984.00	2300	20230215	-32.48	1282	20230726	21.14	2300	-32.48	20230215	1282	21.14	20230726	2300	-32.48	20230215	1282	21.14	20230726	4.92	N	192250	100	70 억		1163772	N	N	0	N	00	N
123	20230809	150756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1546	6	2	0.39	603465465	390616	53.54	1532	1569	1528	2000	1078	1540	1544.91	1.65	0	9466	1578	1558	1538	1518	1498	1569	1529	71	461	100	1070	1	1	70671257	1093	21.77	1.57	12	0.55	71.00	984.00	2300	20230215	-32.78	1282	20230726	20.59	2300	-32.78	20230215	1282	20.59	20230726	2300	-32.78	20230215	1282	20.59	20230726	4.92	N	192250	100	70 억		1163772	N	N	0	N	00	N
124	20230809	140754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1548	8	2	0.52	462879046	299534	41.06	1532	1569	1528	2000	1078	1540	1545.33	1.65	0	4539	1578	1558	1538	1518	1498	1569	1529	71	461	100	1070	1	1	70671257	1094	21.80	1.57	12	0.42	71.00	984.00	2300	20230215	-32.70	1282	20230726	20.75	2300	-32.70	20230215	1282	20.75	20230726	2300	-32.70	20230215	1282	20.75	20230726	4.92	N	192250	100	70 억		1163772	N	N	0	N	00	N
125	20230809	130813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1548	8	2	0.52	440620420	285128	39.08	1532	1569	1528	2000	1078	1540	1545.34	1.65	0	1823	1578	1558	1538	1518	1498	1569	1529	71	461	100	1070	1	1	70671257	1094	21.80	1.57	12	0.40	71.00	984.00	2300	20230215	-32.70	1282	20230726	20.75	2300	-32.70	20230215	1282	20.75	20230726	2300	-32.70	20230215	1282	20.75	20230726	4.92	N	192250	100	70 억		1163772	N	N	0	N	00	N
126	20230809	120810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1547	7	2	0.45	394980996	255574	35.03	1532	1569	1528	2000	1078	1540	1545.47	1.65	0	-618	1578	1558	1538	1518	1498	1569	1529	71	461	100	1070	1	1	70671257	1093	21.79	1.57	12	0.36	71.00	984.00	2300	20230215	-32.74	1282	20230726	20.67	2300	-32.74	20230215	1282	20.67	20230726	2300	-32.74	20230215	1282	20.67	20230726	4.92	N	192250	100	70 억		1163772	N	N	0	N	00	N
127	20230809	110805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1546	6	2	0.39	321816018	208299	28.55	1532	1569	1528	2000	1078	1540	1544.97	1.65	0	-20581	1578	1558	1538	1518	1498	1569	1529	71	461	100	1070	1	1	70671257	1093	21.77	1.57	12	0.29	71.00	984.00	2300	20230215	-32.78	1282	20230726	20.59	2300	-32.78	20230215	1282	20.59	20230726	2300	-32.78	20230215	1282	20.59	20230726	4.92	N	192250	100	70 억		1163772	N	N	0	N	00	N
128	20230809	100753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1544	4	2	0.26	256834959	166248	22.79	1532	1569	1528	2000	1078	1540	1544.89	1.65	0	-21826	1578	1558	1538	1518	1498	1569	1529	71	461	100	1070	1	1	70671257	1091	21.75	1.57	12	0.24	71.00	984.00	2300	20230215	-32.87	1282	20230726	20.44	2300	-32.87	20230215	1282	20.44	20230726	2300	-32.87	20230215	1282	20.44	20230726	4.92	N	192250	100	70 억		1163772	N	N	0	N	00	N
129	20230809	090757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1555	15	2	0.97	119557038	77066	10.56	1532	1569	1532	2000	1078	1540	1551.36	1.65	0	-4636	1578	1558	1538	1518	1498	1569	1529	71	461	100	1070	1	1	70671257	1099	21.90	1.58	12	0.11	71.00	984.00	2300	20230215	-32.39	1282	20230726	21.29	2300	-32.39	20230215	1282	21.29	20230726	2300	-32.39	20230215	1282	21.29	20230726	4.92	N	192250	100	70 억		1163772	N	N	0	N	00	N
130	20230808	160813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1540	10	2	0.65	1117569146	728568	130.50	1534	1558	1518	1989	1071	1530	1533.88	1.67	0	-15537	1596	1562	1501	1467	1406	1580	1485	71	459	100	1070	1	1	70671257	1088	21.69	1.57	12	1.03	71.00	984.00	2300	20230215	-33.04	1282	20230726	20.12	2300	-33.04	20230215	1282	20.12	20230726	2300	-33.04	20230215	1282	20.12	20230726	4.93	N	192250	100	70 억		1180519	N	N	0	N	00	N
131	20230808	150803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1531	1	2	0.07	1057914699	689779	123.55	1534	1558	1518	1989	1071	1530	1533.70	1.67	0	-14944	1596	1562	1501	1467	1406	1580	1485	71	459	100	1070	1	1	70671257	1082	21.56	1.56	12	0.98	71.00	984.00	2300	20230215	-33.43	1282	20230726	19.42	2300	-33.43	20230215	1282	19.42	20230726	2300	-33.43	20230215	1282	19.42	20230726	4.93	N	192250	100	70 억		1180519	N	N	0	N	00	N
132	20230808	140800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1531	1	2	0.07	888677292	578939	103.70	1534	1558	1518	1989	1071	1530	1535.02	1.67	0	-25158	1596	1562	1501	1467	1406	1580	1485	71	459	100	1070	1	1	70671257	1082	21.56	1.56	12	0.82	71.00	984.00	2300	20230215	-33.43	1282	20230726	19.42	2300	-33.43	20230215	1282	19.42	20230726	2300	-33.43	20230215	1282	19.42	20230726	4.93	N	192250	100	70 억		1180519	N	N	0	N	00	N
133	20230808	130751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1531	1	2	0.07	826672409	538508	96.46	1534	1558	1518	1989	1071	1530	1535.12	1.67	0	-34435	1596	1562	1501	1467	1406	1580	1485	71	459	100	1070	1	1	70671257	1082	21.56	1.56	12	0.76	71.00	984.00	2300	20230215	-33.43	1282	20230726	19.42	2300	-33.43	20230215	1282	19.42	20230726	2300	-33.43	20230215	1282	19.42	20230726	4.93	N	192250	100	70 억		1180519	N	N	0	N	00	N
134	20230808	120758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1536	6	2	0.39	734876514	478713	85.74	1534	1558	1518	1989	1071	1530	1535.12	1.67	0	-53934	1596	1562	1501	1467	1406	1580	1485	71	459	100	1070	1	1	70671257	1086	21.63	1.56	12	0.68	71.00	984.00	2300	20230215	-33.22	1282	20230726	19.81	2300	-33.22	20230215	1282	19.81	20230726	2300	-33.22	20230215	1282	19.81	20230726	4.93	N	192250	100	70 억		1180519	N	N	0	N	00	N
135	20230808	110747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1533	3	2	0.20	657573798	428158	76.69	1534	1558	1518	1989	1071	1530	1535.83	1.67	0	-69297	1596	1562	1501	1467	1406	1580	1485	71	459	100	1070	1	1	70671257	1083	21.59	1.56	12	0.61	71.00	984.00	2300	20230215	-33.35	1282	20230726	19.58	2300	-33.35	20230215	1282	19.58	20230726	2300	-33.35	20230215	1282	19.58	20230726	4.93	N	192250	100	70 억		1180519	N	N	0	N	00	N
136	20230808	100800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1546	16	2	1.05	527055396	343019	61.44	1534	1558	1518	1989	1071	1530	1536.53	1.67	0	-41844	1596	1562	1501	1467	1406	1580	1485	71	459	100	1070	1	1	70671257	1093	21.77	1.57	12	0.49	71.00	984.00	2300	20230215	-32.78	1282	20230726	20.59	2300	-32.78	20230215	1282	20.59	20230726	2300	-32.78	20230215	1282	20.59	20230726	4.93	N	192250	100	70 억		1180519	N	N	0	N	00	N
137	20230808	090803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1536	6	2	0.39	195980419	127515	22.84	1534	1551	1523	1989	1071	1530	1536.95	1.67	0	-39413	1596	1562	1501	1467	1406	1580	1485	71	459	100	1070	1	1	70671257	1086	21.63	1.56	12	0.18	71.00	984.00	2300	20230215	-33.22	1282	20230726	19.81	2300	-33.22	20230215	1282	19.81	20230726	2300	-33.22	20230215	1282	19.81	20230726	4.93	N	192250	100	70 억		1180519	N	N	0	N	00	N
138	20230807	160756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1530	11	2	0.72	836402198	551457	141.22	1520	1535	1440	1974	1064	1519	1516.68	1.65	0	13900	1547	1533	1506	1492	1465	1540	1499	71	455	100	1060	1	1	70671257	1081	21.55	1.55	12	0.78	71.00	984.00	2300	20230215	-33.48	1282	20230726	19.34	2300	-33.48	20230215	1282	19.34	20230726	2300	-33.48	20230215	1282	19.34	20230726	4.94	N	192250	100	70 억		1165362	N	N	0	N	00	N
139	20230807	150755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1518	-1	5	-0.07	730349302	481987	123.43	1520	1535	1440	1974	1064	1519	1515.29	1.65	0	9554	1547	1533	1506	1492	1465	1540	1499	71	455	100	1060	1	1	70671257	1073	21.38	1.54	12	0.68	71.00	984.00	2300	20230215	-34.00	1282	20230726	18.41	2300	-34.00	20230215	1282	18.41	20230726	2300	-34.00	20230215	1282	18.41	20230726	4.94	N	192250	100	70 억		1165362	N	N	0	N	00	N
140	20230807	140759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1515	-4	5	-0.26	606817762	400468	102.55	1520	1535	1440	1974	1064	1519	1515.27	1.65	0	-17102	1547	1533	1506	1492	1465	1540	1499	71	455	100	1060	1	1	70671257	1071	21.34	1.54	12	0.57	71.00	984.00	2300	20230215	-34.13	1282	20230726	18.17	2300	-34.13	20230215	1282	18.17	20230726	2300	-34.13	20230215	1282	18.17	20230726	4.94	N	192250	100	70 억		1165362	N	N	0	N	00	N
141	20230807	130751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1522	3	2	0.20	570364383	376411	96.39	1520	1535	1440	1974	1064	1519	1515.27	1.65	0	-17259	1547	1533	1506	1492	1465	1540	1499	71	455	100	1060	1	1	70671257	1076	21.44	1.55	12	0.53	71.00	984.00	2300	20230215	-33.83	1282	20230726	18.72	2300	-33.83	20230215	1282	18.72	20230726	2300	-33.83	20230215	1282	18.72	20230726	4.94	N	192250	100	70 억		1165362	N	N	0	N	00	N
142	20230807	120750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1517	-2	5	-0.13	514414707	339573	86.96	1520	1535	1440	1974	1064	1519	1514.89	1.65	0	-28168	1547	1533	1506	1492	1465	1540	1499	71	455	100	1060	1	1	70671257	1072	21.37	1.54	12	0.48	71.00	984.00	2300	20230215	-34.04	1282	20230726	18.33	2300	-34.04	20230215	1282	18.33	20230726	2300	-34.04	20230215	1282	18.33	20230726	4.94	N	192250	100	70 억		1165362	N	N	0	N	00	N
143	20230807	110744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1514	-5	5	-0.33	473702223	312757	80.09	1520	1535	1440	1974	1064	1519	1514.60	1.65	0	-32999	1547	1533	1506	1492	1465	1540	1499	71	455	100	1060	1	1	70671257	1070	21.32	1.54	12	0.44	71.00	984.00	2300	20230215	-34.17	1282	20230726	18.10	2300	-34.17	20230215	1282	18.10	20230726	2300	-34.17	20230215	1282	18.10	20230726	4.94	N	192250	100	70 억		1165362	N	N	0	N	00	N
144	20230807	100754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1517	-2	5	-0.13	276962623	183076	46.88	1520	1535	1440	1974	1064	1519	1512.83	1.65	0	-6161	1547	1533	1506	1492	1465	1540	1499	71	455	100	1060	1	1	70671257	1072	21.37	1.54	12	0.26	71.00	984.00	2300	20230215	-34.04	1282	20230726	18.33	2300	-34.04	20230215	1282	18.33	20230726	2300	-34.04	20230215	1282	18.33	20230726	4.94	N	192250	100	70 억		1165362	N	N	0	N	00	N
145	20230807	090751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1502	-17	5	-1.12	103121957	68216	17.47	1520	1535	1440	1974	1064	1519	1511.70	1.65	0	-22066	1547	1533	1506	1492	1465	1540	1499	71	455	100	1060	1	1	70671257	1061	21.15	1.53	12	0.10	71.00	984.00	2300	20230215	-34.70	1282	20230726	17.16	2300	-34.70	20230215	1282	17.16	20230726	2300	-34.70	20230215	1282	17.16	20230726	4.94	N	192250	100	70 억		1165362	N	N	0	N	00	N
146	20230804	160746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1519	27	2	1.81	582518242	388424	106.64	1492	1520	1479	1939	1045	1492	1499.67	1.54	0	78676	1526	1508	1489	1471	1452	1499	1462	71	447	100	1040	1	1	70671257	1073	21.39	1.54	12	0.55	71.00	984.00	2300	20230215	-33.96	1282	20230726	18.49	2300	-33.96	20230215	1282	18.49	20230726	2300	-33.96	20230215	1282	18.49	20230726	4.89	N	192250	100	70 억		1086702	N	N	0	N	00	N
147	20230804	150745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1509	17	2	1.14	504145521	336726	92.45	1492	1513	1479	1939	1045	1492	1497.20	1.54	0	81806	1526	1508	1489	1471	1452	1499	1462	71	447	100	1040	1	1	70671257	1066	21.25	1.53	12	0.48	71.00	984.00	2300	20230215	-34.39	1282	20230726	17.71	2300	-34.39	20230215	1282	17.71	20230726	2300	-34.39	20230215	1282	17.71	20230726	4.89	N	192250	100	70 억		1086702	N	N	0	N	00	N
148	20230804	140758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1502	10	2	0.67	293192112	196332	53.90	1492	1505	1479	1939	1045	1492	1493.35	1.54	0	20720	1526	1508	1489	1471	1452	1499	1462	71	447	100	1040	1	1	70671257	1061	21.15	1.53	12	0.28	71.00	984.00	2300	20230215	-34.70	1282	20230726	17.16	2300	-34.70	20230215	1282	17.16	20230726	2300	-34.70	20230215	1282	17.16	20230726	4.89	N	192250	100	70 억		1086702	N	N	0	N	00	N
149	20230804	130743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1499	7	2	0.47	232564666	155873	42.80	1492	1505	1479	1939	1045	1492	1492.01	1.54	0	4469	1526	1508	1489	1471	1452	1499	1462	71	447	100	1040	1	1	70671257	1059	21.11	1.52	12	0.22	71.00	984.00	2300	20230215	-34.83	1282	20230726	16.93	2300	-34.83	20230215	1282	16.93	20230726	2300	-34.83	20230215	1282	16.93	20230726	4.89	N	192250	100	70 억		1086702	N	N	0	N	00	N
150	20230804	120741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1496	4	2	0.27	194593867	130515	35.83	1492	1505	1479	1939	1045	1492	1490.97	1.54	0	5684	1526	1508	1489	1471	1452	1499	1462	71	447	100	1040	1	1	70671257	1057	21.07	1.52	12	0.18	71.00	984.00	2300	20230215	-34.96	1282	20230726	16.69	2300	-34.96	20230215	1282	16.69	20230726	2300	-34.96	20230215	1282	16.69	20230726	4.89	N	192250	100	70 억		1086702	N	N	0	N	00	N
151	20230804	110750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1495	3	2	0.20	177509931	119085	32.70	1492	1505	1479	1939	1045	1492	1490.62	1.54	0	6843	1526	1508	1489	1471	1452	1499	1462	71	447	100	1040	1	1	70671257	1057	21.06	1.52	12	0.17	71.00	984.00	2300	20230215	-35.00	1282	20230726	16.61	2300	-35.00	20230215	1282	16.61	20230726	2300	-35.00	20230215	1282	16.61	20230726	4.89	N	192250	100	70 억		1086702	N	N	0	N	00	N
152	20230804	100737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1493	1	2	0.07	135487964	90873	24.95	1492	1505	1479	1939	1045	1492	1490.96	1.54	0	7731	1526	1508	1489	1471	1452	1499	1462	71	447	100	1040	1	1	70671257	1055	21.03	1.52	12	0.13	71.00	984.00	2300	20230215	-35.09	1282	20230726	16.46	2300	-35.09	20230215	1282	16.46	20230726	2300	-35.09	20230215	1282	16.46	20230726	4.89	N	192250	100	70 억		1086702	N	N	0	N	00	N
153	20230804	090737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1482	-10	5	-0.67	24743944	16612	4.56	1492	1493	1481	1939	1045	1492	1489.52	1.54	0	-12869	1526	1508	1489	1471	1452	1499	1462	71	447	100	1040	1	1	70671257	1047	20.87	1.51	12	0.02	71.00	984.00	2300	20230215	-35.57	1282	20230726	15.60	2300	-35.57	20230215	1282	15.60	20230726	2300	-35.57	20230215	1282	15.60	20230726	4.89	N	192250	100	70 억		1086702	N	N	0	N	00	N
154	20230803	160738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1492	-19	5	-1.26	541170890	363346	77.64	1507	1507	1470	1964	1058	1511	1489.34	1.69	0	-106518	1543	1527	1507	1491	1471	1517	1481	71	453	100	1050	1	1	70671257	1054	21.01	1.52	12	0.51	71.00	984.00	2300	20230215	-35.13	1282	20230726	16.38	2300	-35.13	20230215	1282	16.38	20230726	2300	-35.13	20230215	1282	16.38	20230726	5.02	N	192250	100	70 억		1191484	N	N	0	N	00	N
155	20230803	150745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1493	-18	5	-1.19	511348306	343331	73.37	1507	1507	1470	1964	1058	1511	1489.37	1.69	0	-106157	1543	1527	1507	1491	1471	1517	1481	71	453	100	1050	1	1	70671257	1055	21.03	1.52	12	0.49	71.00	984.00	2300	20230215	-35.09	1282	20230726	16.46	2300	-35.09	20230215	1282	16.46	20230726	2300	-35.09	20230215	1282	16.46	20230726	5.02	N	192250	100	70 억		1191484	N	N	0	N	00	N
156	20230803	140737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1497	-14	5	-0.93	466652098	313313	66.95	1507	1507	1470	1964	1058	1511	1489.41	1.69	0	-108253	1543	1527	1507	1491	1471	1517	1481	71	453	100	1050	1	1	70671257	1058	21.08	1.52	12	0.44	71.00	984.00	2300	20230215	-34.91	1282	20230726	16.77	2300	-34.91	20230215	1282	16.77	20230726	2300	-34.91	20230215	1282	16.77	20230726	5.02	N	192250	100	70 억		1191484	N	N	0	N	00	N
157	20230803	130741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1493	-18	5	-1.19	399266302	268269	57.33	1507	1507	1470	1964	1058	1511	1488.31	1.69	0	-103253	1543	1527	1507	1491	1471	1517	1481	71	453	100	1050	1	1	70671257	1055	21.03	1.52	12	0.38	71.00	984.00	2300	20230215	-35.09	1282	20230726	16.46	2300	-35.09	20230215	1282	16.46	20230726	2300	-35.09	20230215	1282	16.46	20230726	5.02	N	192250	100	70 억		1191484	N	N	0	N	00	N
158	20230803	120744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1476	-35	5	-2.32	345309868	231986	49.57	1507	1507	1470	1964	1058	1511	1488.49	1.69	0	-94182	1543	1527	1507	1491	1471	1517	1481	71	453	100	1050	1	1	70671257	1043	20.79	1.50	12	0.33	71.00	984.00	2300	20230215	-35.83	1282	20230726	15.13	2300	-35.83	20230215	1282	15.13	20230726	2300	-35.83	20230215	1282	15.13	20230726	5.02	N	192250	100	70 억		1191484	N	N	0	N	00	N
159	20230803	110734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1480	-31	5	-2.05	301257915	202129	43.19	1507	1507	1470	1964	1058	1511	1490.42	1.69	0	-90406	1543	1527	1507	1491	1471	1517	1481	71	453	100	1050	1	1	70671257	1046	20.85	1.50	12	0.29	71.00	984.00	2300	20230215	-35.65	1282	20230726	15.44	2300	-35.65	20230215	1282	15.44	20230726	2300	-35.65	20230215	1282	15.44	20230726	5.02	N	192250	100	70 억		1191484	N	N	0	N	00	N
160	20230803	100733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1495	-16	5	-1.06	171911395	114993	24.57	1507	1507	1483	1964	1058	1511	1494.97	1.69	0	-64855	1543	1527	1507	1491	1471	1517	1481	71	453	100	1050	1	1	70671257	1057	21.06	1.52	12	0.16	71.00	984.00	2300	20230215	-35.00	1282	20230726	16.61	2300	-35.00	20230215	1282	16.61	20230726	2300	-35.00	20230215	1282	16.61	20230726	5.02	N	192250	100	70 억		1191484	N	N	0	N	00	N
161	20230803	090734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1494	-17	5	-1.13	52262775	34924	7.46	1507	1507	1485	1964	1058	1511	1496.47	1.69	0	-22197	1543	1527	1507	1491	1471	1517	1481	71	453	100	1050	1	1	70671257	1056	21.04	1.52	12	0.05	71.00	984.00	2300	20230215	-35.04	1282	20230726	16.54	2300	-35.04	20230215	1282	16.54	20230726	2300	-35.04	20230215	1282	16.54	20230726	5.02	N	192250	100	70 억		1191484	N	N	0	N	00	N
162	20230802	160739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1511	-2	5	-0.13	703445621	467703	72.55	1513	1523	1487	1966	1060	1513	1504.04	1.73	0	-29149	1542	1527	1498	1483	1454	1535	1491	71	453	100	1050	1	1	70671257	1068	21.28	1.54	12	0.66	71.00	984.00	2300	20230215	-34.30	1282	20230726	17.86	2300	-34.30	20230215	1282	17.86	20230726	2300	-34.30	20230215	1282	17.86	20230726	5.02	N	192250	100	70 억		1220634	N	N	0	N	00	N
163	20230802	150748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1506	-7	5	-0.46	656003555	436288	67.67	1513	1523	1487	1966	1060	1513	1503.60	1.73	0	-29172	1542	1527	1498	1483	1454	1535	1491	71	453	100	1050	1	1	70671257	1064	21.21	1.53	12	0.62	71.00	984.00	2300	20230215	-34.52	1282	20230726	17.47	2300	-34.52	20230215	1282	17.47	20230726	2300	-34.52	20230215	1282	17.47	20230726	5.02	N	192250	100	70 억		1220634	N	N	0	N	00	N
164	20230802	140740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	-10	5	-0.66	571161283	380041	58.95	1513	1523	1487	1966	1060	1513	1502.89	1.73	0	-44473	1542	1527	1498	1483	1454	1535	1491	71	453	100	1050	1	1	70671257	1062	21.17	1.53	12	0.54	71.00	984.00	2300	20230215	-34.65	1282	20230726	17.24	2300	-34.65	20230215	1282	17.24	20230726	2300	-34.65	20230215	1282	17.24	20230726	5.02	N	192250	100	70 억		1220634	N	N	0	N	00	N
165	20230802	130735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1498	-15	5	-0.99	416421413	276869	42.95	1513	1523	1487	1966	1060	1513	1504.04	1.73	0	-52936	1542	1527	1498	1483	1454	1535	1491	71	453	100	1050	1	1	70671257	1059	21.10	1.52	12	0.39	71.00	984.00	2300	20230215	-34.87	1282	20230726	16.85	2300	-34.87	20230215	1282	16.85	20230726	2300	-34.87	20230215	1282	16.85	20230726	5.02	N	192250	100	70 억		1220634	N	N	0	N	00	N
166	20230802	120729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1493	-20	5	-1.32	365631049	242805	37.66	1513	1523	1489	1966	1060	1513	1505.86	1.73	0	-44282	1542	1527	1498	1483	1454	1535	1491	71	453	100	1050	1	1	70671257	1055	21.03	1.52	12	0.34	71.00	984.00	2300	20230215	-35.09	1282	20230726	16.46	2300	-35.09	20230215	1282	16.46	20230726	2300	-35.09	20230215	1282	16.46	20230726	5.02	N	192250	100	70 억		1220634	N	N	0	N	00	N
167	20230802	110731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1502	-11	5	-0.73	275004421	182209	28.26	1513	1523	1496	1966	1060	1513	1509.28	1.73	0	-45143	1542	1527	1498	1483	1454	1535	1491	71	453	100	1050	1	1	70671257	1061	21.15	1.53	12	0.26	71.00	984.00	2300	20230215	-34.70	1282	20230726	17.16	2300	-34.70	20230215	1282	17.16	20230726	2300	-34.70	20230215	1282	17.16	20230726	5.02	N	192250	100	70 억		1220634	N	N	0	N	00	N
168	20230802	100733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1517	4	2	0.26	166506725	110048	17.07	1513	1523	1505	1966	1060	1513	1513.04	1.73	0	-31469	1542	1527	1498	1483	1454	1535	1491	71	453	100	1050	1	1	70671257	1072	21.37	1.54	12	0.16	71.00	984.00	2300	20230215	-34.04	1282	20230726	18.33	2300	-34.04	20230215	1282	18.33	20230726	2300	-34.04	20230215	1282	18.33	20230726	5.02	N	192250	100	70 억		1220634	N	N	0	N	00	N
169	20230802	090732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1520	7	2	0.46	54263808	35840	5.56	1513	1523	1505	1966	1060	1513	1514.06	1.73	0	-5733	1542	1527	1498	1483	1454	1535	1491	71	453	100	1050	1	1	70671257	1074	21.41	1.54	12	0.05	71.00	984.00	2300	20230215	-33.91	1282	20230726	18.56	2300	-33.91	20230215	1282	18.56	20230726	2300	-33.91	20230215	1282	18.56	20230726	5.02	N	192250	100	70 억		1220634	N	N	0	N	00	N
170	20230801	160732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1513	43	2	2.93	953173268	636069	124.57	1470	1513	1469	1911	1029	1470	1498.56	1.44	0	200765	1492	1480	1460	1448	1428	1487	1455	71	441	100	1020	1	1	70671257	1069	21.31	1.54	12	0.90	71.00	984.00	2300	20230215	-34.22	1282	20230726	18.02	2300	-34.22	20230215	1282	18.02	20230726	2300	-34.22	20230215	1282	18.02	20230726	5.21	N	192250	100	70 억		1019877	N	N	0	N	00	N
171	20230801	150729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1509	39	2	2.65	919390455	613718	120.19	1470	1513	1469	1911	1029	1470	1498.14	1.44	0	196069	1492	1480	1460	1448	1428	1487	1455	71	441	100	1020	1	1	70671257	1066	21.25	1.53	12	0.87	71.00	984.00	2300	20230215	-34.39	1282	20230726	17.71	2300	-34.39	20230215	1282	17.71	20230726	2300	-34.39	20230215	1282	17.71	20230726	5.21	N	192250	100	70 억		1019877	N	N	0	N	00	N
172	20230801	140743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	30	2	2.04	776378726	518917	101.62	1470	1510	1469	1911	1029	1470	1496.24	1.44	0	147104	1492	1480	1460	1448	1428	1487	1455	71	441	100	1020	1	1	70671257	1060	21.13	1.52	12	0.73	71.00	984.00	2300	20230215	-34.78	1282	20230726	17.00	2300	-34.78	20230215	1282	17.00	20230726	2300	-34.78	20230215	1282	17.00	20230726	5.21	N	192250	100	70 억		1019877	N	N	0	N	00	N
173	20230801	130727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	33	2	2.24	630256059	421371	82.52	1470	1510	1469	1911	1029	1470	1495.83	1.44	0	161550	1492	1480	1460	1448	1428	1487	1455	71	441	100	1020	1	1	70671257	1062	21.17	1.53	12	0.60	71.00	984.00	2300	20230215	-34.65	1282	20230726	17.24	2300	-34.65	20230215	1282	17.24	20230726	2300	-34.65	20230215	1282	17.24	20230726	5.21	N	192250	100	70 억		1019877	N	N	0	N	00	N
174	20230801	120727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1504	34	2	2.31	571037797	381932	74.80	1470	1510	1469	1911	1029	1470	1495.24	1.44	0	157235	1492	1480	1460	1448	1428	1487	1455	71	441	100	1020	1	1	70671257	1063	21.18	1.53	12	0.54	71.00	984.00	2300	20230215	-34.61	1282	20230726	17.32	2300	-34.61	20230215	1282	17.32	20230726	2300	-34.61	20230215	1282	17.32	20230726	5.21	N	192250	100	70 억		1019877	N	N	0	N	00	N
175	20230801	110724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1504	34	2	2.31	473500977	317157	62.11	1470	1504	1469	1911	1029	1470	1493.08	1.44	0	127477	1492	1480	1460	1448	1428	1487	1455	71	441	100	1020	1	1	70671257	1063	21.18	1.53	12	0.45	71.00	984.00	2300	20230215	-34.61	1282	20230726	17.32	2300	-34.61	20230215	1282	17.32	20230726	2300	-34.61	20230215	1282	17.32	20230726	5.21	N	192250	100	70 억		1019877	N	N	0	N	00	N
176	20230801	100728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1502	32	2	2.18	358943174	240777	47.15	1470	1503	1469	1911	1029	1470	1490.91	1.44	0	97753	1492	1480	1460	1448	1428	1487	1455	71	441	100	1020	1	1	70671257	1061	21.15	1.53	12	0.34	71.00	984.00	2300	20230215	-34.70	1282	20230726	17.16	2300	-34.70	20230215	1282	17.16	20230726	2300	-34.70	20230215	1282	17.16	20230726	5.21	N	192250	100	70 억		1019877	N	N	0	N	00	N
177	20230801	090722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1487	17	2	1.16	45046983	30457	5.96	1470	1488	1469	1911	1029	1470	1479.56	1.44	0	4368	1492	1480	1460	1448	1428	1487	1455	71	441	100	1020	1	1	70671257	1051	20.94	1.51	12	0.04	71.00	984.00	2300	20230215	-35.35	1282	20230726	15.99	2300	-35.35	20230215	1282	15.99	20230726	2300	-35.35	20230215	1282	15.99	20230726	5.21	N	192250	100	70 억		1019877	N	N	0	N	00	N