KissMeData/290270/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	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-100	5	-2.38	36549275	8841	69.15	4200	4205	4080	5460	2940	4200	4134.07	1.86	0	-2915	4273	4236	4193	4156	4113	4240	4160	48	1260	500	2850	5	1	9607672	394	-7.58	1.08	12	0.09	-541.00	3787.00	5570	20220913	-26.39	3455	20221013	18.67	5510	-25.59	20230609	3705	10.66	20230516	5570	-26.39	20220913	3455	18.67	20221013	1.53	N	290270	500	48 억		178674	N	N	0	N	00	N
3	20230831	151404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-105	5	-2.50	35655475	8623	67.44	4200	4205	4080	5460	2940	4200	4134.93	1.86	0	-2915	4273	4236	4193	4156	4113	4240	4160	48	1260	500	2850	5	1	9607672	393	-7.57	1.08	12	0.09	-541.00	3787.00	5570	20220913	-26.48	3455	20221013	18.52	5510	-25.68	20230609	3705	10.53	20230516	5570	-26.48	20220913	3455	18.52	20221013	1.53	N	290270	500	48 억		178674	N	N	0	N	00	N
4	20230831	141522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-100	5	-2.38	29740455	7178	56.14	4200	4205	4100	5460	2940	4200	4143.28	1.86	0	-2914	4273	4236	4193	4156	4113	4240	4160	48	1260	500	2850	5	1	9607672	394	-7.58	1.08	12	0.07	-541.00	3787.00	5570	20220913	-26.39	3455	20221013	18.67	5510	-25.59	20230609	3705	10.66	20230516	5570	-26.39	20220913	3455	18.67	20221013	1.53	N	290270	500	48 억		178674	N	N	0	N	00	N
5	20230831	131444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	-75	5	-1.79	22931115	5524	43.20	4200	4205	4125	5460	2940	4200	4151.18	1.86	0	-2465	4273	4236	4193	4156	4113	4240	4160	48	1260	500	2850	5	1	9607672	396	-7.62	1.09	12	0.06	-541.00	3787.00	5570	20220913	-25.94	3455	20221013	19.39	5510	-25.14	20230609	3705	11.34	20230516	5570	-25.94	20220913	3455	19.39	20221013	1.53	N	290270	500	48 억		178674	N	N	0	N	00	N
6	20230831	121536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	-65	5	-1.55	18545830	4462	34.90	4200	4205	4135	5460	2940	4200	4156.39	1.86	0	-1806	4273	4236	4193	4156	4113	4240	4160	48	1260	500	2850	5	1	9607672	397	-7.64	1.09	12	0.05	-541.00	3787.00	5570	20220913	-25.76	3455	20221013	19.68	5510	-24.95	20230609	3705	11.61	20230516	5570	-25.76	20220913	3455	19.68	20221013	1.53	N	290270	500	48 억		178674	N	N	0	N	00	N
7	20230831	112006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-60	5	-1.43	17069110	4105	32.11	4200	4205	4140	5460	2940	4200	4158.13	1.86	0	-1806	4273	4236	4193	4156	4113	4240	4160	48	1260	500	2850	5	1	9607672	398	-7.65	1.09	12	0.04	-541.00	3787.00	5570	20220913	-25.67	3455	20221013	19.83	5510	-24.86	20230609	3705	11.74	20230516	5570	-25.67	20220913	3455	19.83	20221013	1.53	N	290270	500	48 억		178674	N	N	0	N	00	N
8	20230831	101628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-40	5	-0.95	8580600	2059	16.10	4200	4205	4150	5460	2940	4200	4167.36	1.86	0	-448	4273	4236	4193	4156	4113	4240	4160	48	1260	500	2850	5	1	9607672	400	-7.69	1.10	12	0.02	-541.00	3787.00	5570	20220913	-25.31	3455	20221013	20.41	5510	-24.50	20230609	3705	12.28	20230516	5570	-25.31	20220913	3455	20.41	20221013	1.53	N	290270	500	48 억		178674	N	N	0	N	00	N
9	20230831	091454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-5	5	-0.12	1222195	291	2.28	4200	4205	4195	5460	2940	4200	4199.98	1.86	0	-279	4273	4236	4193	4156	4113	4240	4160	48	1260	500	2850	5	1	9607672	403	-7.75	1.11	12	0.00	-541.00	3787.00	5570	20220913	-24.69	3455	20221013	21.42	5510	-23.87	20230609	3705	13.23	20230516	5570	-24.69	20220913	3455	21.42	20221013	1.53	N	290270	500	48 억		178674	N	N	0	N	00	N
10	20230830	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	15	2	0.36	53313755	12766	36.42	4200	4230	4150	5440	2930	4185	4176.23	1.86	0	-500	4355	4270	4160	4075	3965	4312	4117	48	1255	500	2840	5	1	9607672	404	-7.76	1.11	12	0.13	-541.00	3787.00	5570	20220913	-24.60	3455	20221013	21.56	5510	-23.77	20230609	3705	13.36	20230516	5570	-24.60	20220913	3455	21.56	20221013	1.50	N	290270	500	48 억		179174	N	N	0	N	00	N
11	20230830	151340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	5	2	0.12	50982995	12211	34.84	4200	4230	4150	5440	2930	4185	4175.17	1.86	0	-500	4355	4270	4160	4075	3965	4312	4117	48	1255	500	2840	5	1	9607672	403	-7.74	1.11	12	0.13	-541.00	3787.00	5570	20220913	-24.78	3455	20221013	21.27	5510	-23.96	20230609	3705	13.09	20230516	5570	-24.78	20220913	3455	21.27	20221013	1.50	N	290270	500	48 억		179174	N	N	0	N	00	N
12	20230830	141434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-10	5	-0.24	49162155	11775	33.60	4200	4230	4150	5440	2930	4185	4175.13	1.86	0	-552	4355	4270	4160	4075	3965	4312	4117	48	1255	500	2840	5	1	9607672	401	-7.72	1.10	12	0.12	-541.00	3787.00	5570	20220913	-25.04	3455	20221013	20.84	5510	-24.23	20230609	3705	12.69	20230516	5570	-25.04	20220913	3455	20.84	20221013	1.50	N	290270	500	48 억		179174	N	N	0	N	00	N
13	20230830	131426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-10	5	-0.24	38706670	9271	26.45	4200	4230	4150	5440	2930	4185	4175.03	1.86	0	-623	4355	4270	4160	4075	3965	4312	4117	48	1255	500	2840	5	1	9607672	401	-7.72	1.10	12	0.10	-541.00	3787.00	5570	20220913	-25.04	3455	20221013	20.84	5510	-24.23	20230609	3705	12.69	20230516	5570	-25.04	20220913	3455	20.84	20221013	1.50	N	290270	500	48 억		179174	N	N	0	N	00	N
14	20230830	121438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-15	5	-0.36	35102235	8407	23.99	4200	4230	4150	5440	2930	4185	4175.36	1.86	0	-681	4355	4270	4160	4075	3965	4312	4117	48	1255	500	2840	5	1	9607672	401	-7.71	1.10	12	0.09	-541.00	3787.00	5570	20220913	-25.13	3455	20221013	20.69	5510	-24.32	20230609	3705	12.55	20230516	5570	-25.13	20220913	3455	20.69	20221013	1.50	N	290270	500	48 억		179174	N	N	0	N	00	N
15	20230830	111954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-35	5	-0.84	32610615	7808	22.28	4200	4230	4150	5440	2930	4185	4176.56	1.86	0	-681	4355	4270	4160	4075	3965	4312	4117	48	1255	500	2840	5	1	9607672	399	-7.67	1.10	12	0.08	-541.00	3787.00	5570	20220913	-25.49	3455	20221013	20.12	5510	-24.68	20230609	3705	12.01	20230516	5570	-25.49	20220913	3455	20.12	20221013	1.50	N	290270	500	48 억		179174	N	N	0	N	00	N
16	20230830	101524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-15	5	-0.36	17854385	4264	12.17	4200	4230	4160	5440	2930	4185	4187.24	1.86	0	-682	4355	4270	4160	4075	3965	4312	4117	48	1255	500	2840	5	1	9607672	401	-7.71	1.10	12	0.04	-541.00	3787.00	5570	20220913	-25.13	3455	20221013	20.69	5510	-24.32	20230609	3705	12.55	20230516	5570	-25.13	20220913	3455	20.69	20221013	1.50	N	290270	500	48 억		179174	N	N	0	N	00	N
17	20230830	091424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	15	2	0.36	3131545	746	2.13	4200	4230	4185	5440	2930	4185	4197.78	1.86	0	413	4355	4270	4160	4075	3965	4312	4117	48	1255	500	2840	5	1	9607672	404	-7.76	1.11	12	0.01	-541.00	3787.00	5570	20220913	-24.60	3455	20221013	21.56	5510	-23.77	20230609	3705	13.36	20230516	5570	-24.60	20220913	3455	21.56	20221013	1.50	N	290270	500	48 억		179174	N	N	0	N	00	N
18	20230829	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	120	2	2.95	146124855	34987	299.16	4095	4245	4050	5280	2850	4065	4176.50	1.80	0	6645	4108	4086	4043	4021	3978	4097	4032	48	1215	500	2760	5	1	9607672	402	-7.74	1.11	12	0.36	-541.00	3787.00	5570	20220913	-24.87	3455	20221013	21.13	5510	-24.05	20230609	3705	12.96	20230516	5570	-24.87	20220913	3455	21.13	20221013	1.51	N	290270	500	48 억		172528	N	N	0	N	00	N
19	20230829	151348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	150	2	3.69	142016550	34008	290.79	4095	4245	4050	5280	2850	4065	4175.97	1.80	0	6628	4108	4086	4043	4021	3978	4097	4032	48	1215	500	2760	5	1	9607672	405	-7.79	1.11	12	0.35	-541.00	3787.00	5570	20220913	-24.33	3455	20221013	22.00	5510	-23.50	20230609	3705	13.77	20230516	5570	-24.33	20220913	3455	22.00	20221013	1.51	N	290270	500	48 억		172528	N	N	0	N	00	N
20	20230829	141528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	85	2	2.09	118036550	28255	241.60	4095	4245	4050	5280	2850	4065	4177.55	1.80	0	4383	4108	4086	4043	4021	3978	4097	4032	48	1215	500	2760	5	1	9607672	399	-7.67	1.10	12	0.29	-541.00	3787.00	5570	20220913	-25.49	3455	20221013	20.12	5510	-24.68	20230609	3705	12.01	20230516	5570	-25.49	20220913	3455	20.12	20221013	1.51	N	290270	500	48 억		172528	N	N	0	N	00	N
21	20230829	131421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	135	2	3.32	96085370	22971	196.42	4095	4245	4050	5280	2850	4065	4182.90	1.80	0	2503	4108	4086	4043	4021	3978	4097	4032	48	1215	500	2760	5	1	9607672	404	-7.76	1.11	12	0.24	-541.00	3787.00	5570	20220913	-24.60	3455	20221013	21.56	5510	-23.77	20230609	3705	13.36	20230516	5570	-24.60	20220913	3455	21.56	20221013	1.51	N	290270	500	48 억		172528	N	N	0	N	00	N
22	20230829	121523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	100	2	2.46	66538815	15957	136.44	4095	4215	4050	5280	2850	4065	4169.88	1.80	0	544	4108	4086	4043	4021	3978	4097	4032	48	1215	500	2760	5	1	9607672	400	-7.70	1.10	12	0.17	-541.00	3787.00	5570	20220913	-25.22	3455	20221013	20.55	5510	-24.41	20230609	3705	12.42	20230516	5570	-25.22	20220913	3455	20.55	20221013	1.51	N	290270	500	48 억		172528	N	N	0	N	00	N
23	20230829	112219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	140	2	3.44	54970615	13201	112.88	4095	4210	4050	5280	2850	4065	4164.13	1.80	0	1052	4108	4086	4043	4021	3978	4097	4032	48	1215	500	2760	5	1	9607672	404	-7.77	1.11	12	0.14	-541.00	3787.00	5570	20220913	-24.51	3455	20221013	21.71	5510	-23.68	20230609	3705	13.50	20230516	5570	-24.51	20220913	3455	21.71	20221013	1.51	N	290270	500	48 억		172528	N	N	0	N	00	N
24	20230829	101618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	100	2	2.46	26889095	6495	55.54	4095	4175	4050	5280	2850	4065	4139.97	1.80	0	1160	4108	4086	4043	4021	3978	4097	4032	48	1215	500	2760	5	1	9607672	400	-7.70	1.10	12	0.07	-541.00	3787.00	5570	20220913	-25.22	3455	20221013	20.55	5510	-24.41	20230609	3705	12.42	20230516	5570	-25.22	20220913	3455	20.55	20221013	1.51	N	290270	500	48 억		172528	N	N	0	N	00	N
25	20230829	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	15	2	0.37	4205725	1027	8.78	4095	4110	4050	5280	2850	4065	4095.16	1.80	0	-337	4108	4086	4043	4021	3978	4097	4032	48	1215	500	2760	5	1	9607672	392	-7.54	1.08	12	0.01	-541.00	3787.00	5570	20220913	-26.75	3455	20221013	18.09	5510	-25.95	20230609	3705	10.12	20230516	5570	-26.75	20220913	3455	18.09	20221013	1.51	N	290270	500	48 억		172528	N	N	0	N	00	N
26	20230828	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	40	2	0.99	46681210	11570	34.89	4005	4065	4000	5230	2820	4025	4034.68	1.78	0	1305	4158	4091	4003	3936	3848	4047	3892	48	1205	500	2730	5	1	9607672	391	-7.51	1.07	12	0.12	-541.00	3787.00	5570	20220913	-27.02	3455	20221013	17.66	5510	-26.23	20230609	3705	9.72	20230516	5570	-27.02	20220913	3455	17.66	20221013	1.49	N	290270	500	48 억		171223	N	N	0	N	00	N
27	20230828	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	35	2	0.87	39226525	9736	29.36	4005	4060	4000	5230	2820	4025	4029.02	1.78	0	1306	4158	4091	4003	3936	3848	4047	3892	48	1205	500	2730	5	1	9607672	390	-7.50	1.07	12	0.10	-541.00	3787.00	5570	20220913	-27.11	3455	20221013	17.51	5510	-26.32	20230609	3705	9.58	20230516	5570	-27.11	20220913	3455	17.51	20221013	1.49	N	290270	500	48 억		171223	N	N	0	N	00	N
28	20230828	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	15	2	0.37	32035535	7962	24.01	4005	4050	4000	5230	2820	4025	4023.55	1.78	0	1206	4158	4091	4003	3936	3848	4047	3892	48	1205	500	2730	5	1	9607672	388	-7.47	1.07	12	0.08	-541.00	3787.00	5570	20220913	-27.47	3455	20221013	16.93	5510	-26.68	20230609	3705	9.04	20230516	5570	-27.47	20220913	3455	16.93	20221013	1.49	N	290270	500	48 억		171223	N	N	0	N	00	N
29	20230828	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-10	5	-0.25	23911490	5946	17.93	4005	4050	4000	5230	2820	4025	4021.44	1.78	0	115	4158	4091	4003	3936	3848	4047	3892	48	1205	500	2730	5	1	9607672	386	-7.42	1.06	12	0.06	-541.00	3787.00	5570	20220913	-27.92	3455	20221013	16.21	5510	-27.13	20230609	3705	8.37	20230516	5570	-27.92	20220913	3455	16.21	20221013	1.49	N	290270	500	48 억		171223	N	N	0	N	00	N
30	20230828	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-15	5	-0.37	23297710	5793	17.47	4005	4050	4000	5230	2820	4025	4021.70	1.78	0	99	4158	4091	4003	3936	3848	4047	3892	48	1205	500	2730	5	1	9607672	385	-7.41	1.06	12	0.06	-541.00	3787.00	5570	20220913	-28.01	3455	20221013	16.06	5510	-27.22	20230609	3705	8.23	20230516	5570	-28.01	20220913	3455	16.06	20221013	1.49	N	290270	500	48 억		171223	N	N	0	N	00	N
31	20230828	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	5	2	0.12	7623375	1898	5.72	4005	4050	4000	5230	2820	4025	4016.53	1.78	0	-53	4158	4091	4003	3936	3848	4047	3892	48	1205	500	2730	5	1	9607672	387	-7.45	1.06	12	0.02	-541.00	3787.00	5570	20220913	-27.65	3455	20221013	16.64	5510	-26.86	20230609	3705	8.77	20230516	5570	-27.65	20220913	3455	16.64	20221013	1.49	N	290270	500	48 억		171223	N	N	0	N	00	N
32	20230828	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	5	2	0.12	5245120	1308	3.94	4005	4030	4000	5230	2820	4025	4010.03	1.78	0	-65	4158	4091	4003	3936	3848	4047	3892	48	1205	500	2730	5	1	9607672	387	-7.45	1.06	12	0.01	-541.00	3787.00	5570	20220913	-27.65	3455	20221013	16.64	5510	-26.86	20230609	3705	8.77	20230516	5570	-27.65	20220913	3455	16.64	20221013	1.49	N	290270	500	48 억		171223	N	N	0	N	00	N
33	20230828	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-15	5	-0.37	1065130	266	0.80	4005	4010	4000	5230	2820	4025	4004.25	1.78	0	-75	4158	4091	4003	3936	3848	4047	3892	48	1205	500	2730	5	1	9607672	385	-7.41	1.06	12	0.00	-541.00	3787.00	5570	20220913	-28.01	3455	20221013	16.06	5510	-27.22	20230609	3705	8.23	20230516	5570	-28.01	20220913	3455	16.06	20221013	1.49	N	290270	500	48 억		171223	N	N	0	N	00	N
34	20230825	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-5	5	-0.12	131633465	33156	159.44	4030	4070	3915	5230	2825	4030	3970.13	2.01	0	-21833	4170	4100	4005	3935	3840	4135	3970	48	1200	500	2740	5	1	9607672	387	-7.44	1.06	12	0.35	-541.00	3787.00	5570	20220913	-27.74	3455	20221013	16.50	5510	-26.95	20230609	3705	8.64	20230516	5570	-27.74	20220913	3455	16.50	20221013	1.49	N	290270	500	48 억		193056	N	N	0	N	00	N
35	20230825	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-25	5	-0.62	130638665	32909	158.25	4030	4070	3915	5230	2825	4030	3969.69	2.01	0	-21833	4170	4100	4005	3935	3840	4135	3970	48	1200	500	2740	5	1	9607672	385	-7.40	1.06	12	0.34	-541.00	3787.00	5570	20220913	-28.10	3455	20221013	15.92	5510	-27.31	20230609	3705	8.10	20230516	5570	-28.10	20220913	3455	15.92	20221013	1.49	N	290270	500	48 억		193056	N	N	0	N	00	N
36	20230825	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	-85	5	-2.11	122993835	30982	148.99	4030	4070	3915	5230	2825	4030	3969.85	2.01	0	-21788	4170	4100	4005	3935	3840	4135	3970	48	1200	500	2740	5	1	9607672	379	-7.29	1.04	12	0.32	-541.00	3787.00	5570	20220913	-29.17	3455	20221013	14.18	5510	-28.40	20230609	3705	6.48	20230516	5570	-29.17	20220913	3455	14.18	20221013	1.49	N	290270	500	48 억		193056	N	N	0	N	00	N
37	20230825	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	-90	5	-2.23	107397605	27031	129.99	4030	4070	3915	5230	2825	4030	3973.13	2.01	0	-22146	4170	4100	4005	3935	3840	4135	3970	48	1200	500	2740	5	1	9607672	379	-7.28	1.04	12	0.28	-541.00	3787.00	5570	20220913	-29.26	3455	20221013	14.04	5510	-28.49	20230609	3705	6.34	20230516	5570	-29.26	20220913	3455	14.04	20221013	1.49	N	290270	500	48 억		193056	N	N	0	N	00	N
38	20230825	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-65	5	-1.61	38666265	9672	46.51	4030	4070	3965	5230	2825	4030	3997.75	2.01	0	-6901	4170	4100	4005	3935	3840	4135	3970	48	1200	500	2740	5	1	9607672	381	-7.33	1.05	12	0.10	-541.00	3787.00	5570	20220913	-28.82	3455	20221013	14.76	5510	-28.04	20230609	3705	7.02	20230516	5570	-28.82	20220913	3455	14.76	20221013	1.49	N	290270	500	48 억		193056	N	N	0	N	00	N
39	20230825	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-50	5	-1.24	15136815	3761	18.09	4030	4070	3980	5230	2825	4030	4024.68	2.01	0	-1210	4170	4100	4005	3935	3840	4135	3970	48	1200	500	2740	5	1	9607672	382	-7.36	1.05	12	0.04	-541.00	3787.00	5570	20220913	-28.55	3455	20221013	15.20	5510	-27.77	20230609	3705	7.42	20230516	5570	-28.55	20220913	3455	15.20	20221013	1.49	N	290270	500	48 억		193056	N	N	0	N	00	N
40	20230825	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-30	5	-0.74	12069665	2993	14.39	4030	4070	4000	5230	2825	4030	4032.63	2.01	0	-1212	4170	4100	4005	3935	3840	4135	3970	48	1200	500	2740	5	1	9607672	384	-7.39	1.06	12	0.03	-541.00	3787.00	5570	20220913	-28.19	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5570	-28.19	20220913	3455	15.77	20221013	1.49	N	290270	500	48 억		193056	N	N	0	N	00	N
41	20230825	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	35	2	0.87	4167270	1031	4.96	4030	4070	4030	5230	2825	4030	4041.97	2.01	0	-97	4170	4100	4005	3935	3840	4135	3970	48	1200	500	2740	5	1	9607672	391	-7.51	1.07	12	0.01	-541.00	3787.00	5570	20220913	-27.02	3455	20221013	17.66	5510	-26.23	20230609	3705	9.72	20230516	5570	-27.02	20220913	3455	17.66	20221013	1.49	N	290270	500	48 억		193056	N	N	0	N	00	N
42	20230824	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	125	2	3.20	83574995	20795	165.34	3910	4075	3910	5070	2735	3905	4018.99	1.93	0	7969	4068	3986	3903	3821	3738	3945	3780	48	1165	500	2650	5	1	9607672	387	-7.45	1.06	12	0.22	-541.00	3787.00	5570	20220913	-27.65	3455	20221013	16.64	5510	-26.86	20230609	3705	8.77	20230516	5570	-27.65	20220913	3455	16.64	20221013	1.53	N	290270	500	48 억		185058	N	N	0	N	00	N
43	20230824	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	125	2	3.20	81676865	20324	161.60	3910	4075	3910	5070	2735	3905	4018.74	1.93	0	7969	4068	3986	3903	3821	3738	3945	3780	48	1165	500	2650	5	1	9607672	387	-7.45	1.06	12	0.21	-541.00	3787.00	5570	20220913	-27.65	3455	20221013	16.64	5510	-26.86	20230609	3705	8.77	20230516	5570	-27.65	20220913	3455	16.64	20221013	1.53	N	290270	500	48 억		185058	N	N	0	N	00	N
44	20230824	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	145	2	3.71	79691080	19832	157.68	3910	4075	3910	5070	2735	3905	4018.31	1.93	0	7971	4068	3986	3903	3821	3738	3945	3780	48	1165	500	2650	5	1	9607672	389	-7.49	1.07	12	0.21	-541.00	3787.00	5570	20220913	-27.29	3455	20221013	17.22	5510	-26.50	20230609	3705	9.31	20230516	5570	-27.29	20220913	3455	17.22	20221013	1.53	N	290270	500	48 억		185058	N	N	0	N	00	N
45	20230824	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	125	2	3.20	77500445	19289	153.37	3910	4075	3910	5070	2735	3905	4017.86	1.93	0	7970	4068	3986	3903	3821	3738	3945	3780	48	1165	500	2650	5	1	9607672	387	-7.45	1.06	12	0.20	-541.00	3787.00	5570	20220913	-27.65	3455	20221013	16.64	5510	-26.86	20230609	3705	8.77	20230516	5570	-27.65	20220913	3455	16.64	20221013	1.53	N	290270	500	48 억		185058	N	N	0	N	00	N
46	20230824	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	150	2	3.84	62106915	15473	123.03	3910	4075	3910	5070	2735	3905	4013.89	1.93	0	5882	4068	3986	3903	3821	3738	3945	3780	48	1165	500	2650	5	1	9607672	390	-7.50	1.07	12	0.16	-541.00	3787.00	5570	20220913	-27.20	3455	20221013	17.37	5510	-26.41	20230609	3705	9.45	20230516	5570	-27.20	20220913	3455	17.37	20221013	1.53	N	290270	500	48 억		185058	N	N	0	N	00	N
47	20230824	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	150	2	3.84	59305570	14780	117.52	3910	4075	3910	5070	2735	3905	4012.56	1.93	0	5838	4068	3986	3903	3821	3738	3945	3780	48	1165	500	2650	5	1	9607672	390	-7.50	1.07	12	0.15	-541.00	3787.00	5570	20220913	-27.20	3455	20221013	17.37	5510	-26.41	20230609	3705	9.45	20230516	5570	-27.20	20220913	3455	17.37	20221013	1.53	N	290270	500	48 억		185058	N	N	0	N	00	N
48	20230824	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	150	2	3.84	49623960	12390	98.51	3910	4055	3910	5070	2735	3905	4005.16	1.93	0	4875	4068	3986	3903	3821	3738	3945	3780	48	1165	500	2650	5	1	9607672	390	-7.50	1.07	12	0.13	-541.00	3787.00	5570	20220913	-27.20	3455	20221013	17.37	5510	-26.41	20230609	3705	9.45	20230516	5570	-27.20	20220913	3455	17.37	20221013	1.53	N	290270	500	48 억		185058	N	N	0	N	00	N
49	20230824	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	65	2	1.66	6784800	1721	13.68	3910	3970	3910	5070	2735	3905	3942.36	1.93	0	834	4068	3986	3903	3821	3738	3945	3780	48	1165	500	2650	5	1	9607672	381	-7.34	1.05	12	0.02	-541.00	3787.00	5570	20220913	-28.73	3455	20221013	14.91	5510	-27.95	20230609	3705	7.15	20230516	5570	-28.73	20220913	3455	14.91	20221013	1.53	N	290270	500	48 억		185058	N	N	0	N	00	N
50	20230823	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-60	5	-1.51	49323595	12572	96.32	3965	3985	3820	5150	2780	3965	3923.29	1.93	0	-133	4038	4001	3953	3916	3868	4007	3922	48	1185	500	2690	5	1	9607672	375	-7.22	1.03	12	0.13	-541.00	3787.00	5570	20220913	-29.89	3455	20221013	13.02	5510	-29.13	20230609	3705	5.40	20230516	5570	-29.89	20220913	3455	13.02	20221013	1.50	N	290270	500	48 억		185167	N	N	0	N	00	N
51	20230823	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	-25	5	-0.63	43012620	10959	83.96	3965	3985	3820	5150	2780	3965	3924.87	1.93	0	-120	4038	4001	3953	3916	3868	4007	3922	48	1185	500	2690	5	1	9607672	379	-7.28	1.04	12	0.11	-541.00	3787.00	5570	20220913	-29.26	3455	20221013	14.04	5510	-28.49	20230609	3705	6.34	20230516	5570	-29.26	20220913	3455	14.04	20221013	1.50	N	290270	500	48 억		185167	N	N	0	N	00	N
52	20230823	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-15	5	-0.38	34133145	8704	66.69	3965	3985	3820	5150	2780	3965	3921.55	1.93	0	177	4038	4001	3953	3916	3868	4007	3922	48	1185	500	2690	5	1	9607672	380	-7.30	1.04	12	0.09	-541.00	3787.00	5570	20220913	-29.08	3455	20221013	14.33	5510	-28.31	20230609	3705	6.61	20230516	5570	-29.08	20220913	3455	14.33	20221013	1.50	N	290270	500	48 억		185167	N	N	0	N	00	N
53	20230823	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	0	3	0.00	28246390	7217	55.29	3965	3985	3820	5150	2780	3965	3913.87	1.93	0	192	4038	4001	3953	3916	3868	4007	3922	48	1185	500	2690	5	1	9607672	381	-7.33	1.05	12	0.08	-541.00	3787.00	5570	20220913	-28.82	3455	20221013	14.76	5510	-28.04	20230609	3705	7.02	20230516	5570	-28.82	20220913	3455	14.76	20221013	1.50	N	290270	500	48 억		185167	N	N	0	N	00	N
54	20230823	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	15	2	0.38	25085525	6421	49.20	3965	3985	3820	5150	2780	3965	3906.79	1.93	0	226	4038	4001	3953	3916	3868	4007	3922	48	1185	500	2690	5	1	9607672	382	-7.36	1.05	12	0.07	-541.00	3787.00	5570	20220913	-28.55	3455	20221013	15.20	5510	-27.77	20230609	3705	7.42	20230516	5570	-28.55	20220913	3455	15.20	20221013	1.50	N	290270	500	48 억		185167	N	N	0	N	00	N
55	20230823	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-10	5	-0.25	21619975	5545	42.48	3965	3965	3820	5150	2780	3965	3899.00	1.93	0	256	4038	4001	3953	3916	3868	4007	3922	48	1185	500	2690	5	1	9607672	380	-7.31	1.04	12	0.06	-541.00	3787.00	5570	20220913	-28.99	3455	20221013	14.47	5510	-28.22	20230609	3705	6.75	20230516	5570	-28.99	20220913	3455	14.47	20221013	1.50	N	290270	500	48 억		185167	N	N	0	N	00	N
56	20230823	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-65	5	-1.64	18803330	4832	37.02	3965	3965	3820	5150	2780	3965	3891.42	1.93	0	421	4038	4001	3953	3916	3868	4007	3922	48	1185	500	2690	5	1	9607672	375	-7.21	1.03	12	0.05	-541.00	3787.00	5570	20220913	-29.98	3455	20221013	12.88	5510	-29.22	20230609	3705	5.26	20230516	5570	-29.98	20220913	3455	12.88	20221013	1.50	N	290270	500	48 억		185167	N	N	0	N	00	N
57	20230823	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-75	5	-1.89	8028050	2062	15.80	3965	3965	3820	5150	2780	3965	3893.33	1.93	0	-179	4038	4001	3953	3916	3868	4007	3922	48	1185	500	2690	5	1	9607672	374	-7.19	1.03	12	0.02	-541.00	3787.00	5570	20220913	-30.16	3455	20221013	12.59	5510	-29.40	20230609	3705	4.99	20230516	5570	-30.16	20220913	3455	12.59	20221013	1.50	N	290270	500	48 억		185167	N	N	0	N	00	N
58	20230822	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	40	2	1.02	51556045	13052	110.55	3965	3990	3905	5100	2750	3925	3950.05	1.98	0	-4856	3988	3956	3903	3871	3818	3972	3887	48	1175	500	2660	5	1	9607672	381	-7.33	1.05	12	0.14	-541.00	3787.00	5570	20220913	-28.82	3455	20221013	14.76	5510	-28.04	20230609	3705	7.02	20230516	5570	-28.82	20220913	3455	14.76	20221013	1.46	N	290270	500	48 억		189941	N	N	0	N	00	N
59	20230822	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	20	2	0.51	49330910	12489	105.79	3965	3990	3905	5100	2750	3925	3949.95	1.98	0	-4817	3988	3956	3903	3871	3818	3972	3887	48	1175	500	2660	5	1	9607672	379	-7.29	1.04	12	0.13	-541.00	3787.00	5570	20220913	-29.17	3455	20221013	14.18	5510	-28.40	20230609	3705	6.48	20230516	5570	-29.17	20220913	3455	14.18	20221013	1.46	N	290270	500	48 억		189941	N	N	0	N	00	N
60	20230822	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	40	2	1.02	43715695	11068	93.75	3965	3990	3905	5100	2750	3925	3949.74	1.98	0	-3804	3988	3956	3903	3871	3818	3972	3887	48	1175	500	2660	5	1	9607672	381	-7.33	1.05	12	0.12	-541.00	3787.00	5570	20220913	-28.82	3455	20221013	14.76	5510	-28.04	20230609	3705	7.02	20230516	5570	-28.82	20220913	3455	14.76	20221013	1.46	N	290270	500	48 억		189941	N	N	0	N	00	N
61	20230822	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	35	2	0.89	39037035	9888	83.75	3965	3990	3905	5100	2750	3925	3947.92	1.98	0	-3219	3988	3956	3903	3871	3818	3972	3887	48	1175	500	2660	5	1	9607672	380	-7.32	1.05	12	0.10	-541.00	3787.00	5570	20220913	-28.90	3455	20221013	14.62	5510	-28.13	20230609	3705	6.88	20230516	5570	-28.90	20220913	3455	14.62	20221013	1.46	N	290270	500	48 억		189941	N	N	0	N	00	N
62	20230822	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	20	2	0.51	34691990	8788	74.44	3965	3990	3905	5100	2750	3925	3947.65	1.98	0	-2850	3988	3956	3903	3871	3818	3972	3887	48	1175	500	2660	5	1	9607672	379	-7.29	1.04	12	0.09	-541.00	3787.00	5570	20220913	-29.17	3455	20221013	14.18	5510	-28.40	20230609	3705	6.48	20230516	5570	-29.17	20220913	3455	14.18	20221013	1.46	N	290270	500	48 억		189941	N	N	0	N	00	N
63	20230822	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	30	2	0.76	22692670	5760	48.79	3965	3990	3905	5100	2750	3925	3939.70	1.98	0	-3012	3988	3956	3903	3871	3818	3972	3887	48	1175	500	2660	5	1	9607672	380	-7.31	1.04	12	0.06	-541.00	3787.00	5570	20220913	-28.99	3455	20221013	14.47	5510	-28.22	20230609	3705	6.75	20230516	5570	-28.99	20220913	3455	14.47	20221013	1.46	N	290270	500	48 억		189941	N	N	0	N	00	N
64	20230822	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	35	2	0.89	17306340	4402	37.29	3965	3970	3905	5100	2750	3925	3931.47	1.98	0	-3052	3988	3956	3903	3871	3818	3972	3887	48	1175	500	2660	5	1	9607672	380	-7.32	1.05	12	0.05	-541.00	3787.00	5570	20220913	-28.90	3455	20221013	14.62	5510	-28.13	20230609	3705	6.88	20230516	5570	-28.90	20220913	3455	14.62	20221013	1.46	N	290270	500	48 억		189941	N	N	0	N	00	N
65	20230822	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	10	2	0.25	9212930	2340	19.82	3965	3970	3905	5100	2750	3925	3937.15	1.98	0	-495	3988	3956	3903	3871	3818	3972	3887	48	1175	500	2660	5	1	9607672	378	-7.27	1.04	12	0.02	-541.00	3787.00	5570	20220913	-29.35	3455	20221013	13.89	5510	-28.58	20230609	3705	6.21	20230516	5570	-29.35	20220913	3455	13.89	20221013	1.46	N	290270	500	48 억		189941	N	N	0	N	00	N
66	20230821	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	25	2	0.64	45974505	11805	66.14	3860	3935	3850	5070	2730	3900	3894.49	1.95	0	2165	4046	3972	3926	3852	3806	3950	3830	48	1170	500	2650	5	1	9607672	377	-7.26	1.04	12	0.12	-541.00	3787.00	5570	20220913	-29.53	3455	20221013	13.60	5510	-28.77	20230609	3705	5.94	20230516	5570	-29.53	20220913	3455	13.60	20221013	1.48	N	290270	500	48 억		187775	N	N	0	N	00	N
67	20230821	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	10	2	0.26	42926990	11028	61.78	3860	3935	3850	5070	2730	3900	3892.55	1.95	0	2228	4046	3972	3926	3852	3806	3950	3830	48	1170	500	2650	5	1	9607672	376	-7.23	1.03	12	0.11	-541.00	3787.00	5570	20220913	-29.80	3455	20221013	13.17	5510	-29.04	20230609	3705	5.53	20230516	5570	-29.80	20220913	3455	13.17	20221013	1.48	N	290270	500	48 억		187775	N	N	0	N	00	N
68	20230821	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	10	2	0.26	40156245	10319	57.81	3860	3935	3850	5070	2730	3900	3891.49	1.95	0	2232	4046	3972	3926	3852	3806	3950	3830	48	1170	500	2650	5	1	9607672	376	-7.23	1.03	12	0.11	-541.00	3787.00	5570	20220913	-29.80	3455	20221013	13.17	5510	-29.04	20230609	3705	5.53	20230516	5570	-29.80	20220913	3455	13.17	20221013	1.48	N	290270	500	48 억		187775	N	N	0	N	00	N
69	20230821	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	5	2	0.13	35106765	9024	50.56	3860	3935	3850	5070	2730	3900	3890.38	1.95	0	2232	4046	3972	3926	3852	3806	3950	3830	48	1170	500	2650	5	1	9607672	375	-7.22	1.03	12	0.09	-541.00	3787.00	5570	20220913	-29.89	3455	20221013	13.02	5510	-29.13	20230609	3705	5.40	20230516	5570	-29.89	20220913	3455	13.02	20221013	1.48	N	290270	500	48 억		187775	N	N	0	N	00	N
70	20230821	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	0	3	0.00	22677480	5834	32.69	3860	3935	3850	5070	2730	3900	3887.12	1.95	0	2246	4046	3972	3926	3852	3806	3950	3830	48	1170	500	2650	5	1	9607672	375	-7.21	1.03	12	0.06	-541.00	3787.00	5570	20220913	-29.98	3455	20221013	12.88	5510	-29.22	20230609	3705	5.26	20230516	5570	-29.98	20220913	3455	12.88	20221013	1.48	N	290270	500	48 억		187775	N	N	0	N	00	N
71	20230821	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	5	2	0.13	16279355	4191	23.48	3860	3935	3850	5070	2730	3900	3884.36	1.95	0	2186	4046	3972	3926	3852	3806	3950	3830	48	1170	500	2650	5	1	9607672	375	-7.22	1.03	12	0.04	-541.00	3787.00	5570	20220913	-29.89	3455	20221013	13.02	5510	-29.13	20230609	3705	5.40	20230516	5570	-29.89	20220913	3455	13.02	20221013	1.48	N	290270	500	48 억		187775	N	N	0	N	00	N
72	20230821	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	10	2	0.26	13572575	3497	19.59	3860	3935	3850	5070	2730	3900	3881.21	1.95	0	2034	4046	3972	3926	3852	3806	3950	3830	48	1170	500	2650	5	1	9607672	376	-7.23	1.03	12	0.04	-541.00	3787.00	5570	20220913	-29.80	3455	20221013	13.17	5510	-29.04	20230609	3705	5.53	20230516	5570	-29.80	20220913	3455	13.17	20221013	1.48	N	290270	500	48 억		187775	N	N	0	N	00	N
73	20230821	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-20	5	-0.51	1886900	489	2.74	3860	3880	3850	5070	2730	3900	3858.69	1.95	0	27	4046	3972	3926	3852	3806	3950	3830	48	1170	500	2650	5	1	9607672	373	-7.17	1.02	12	0.01	-541.00	3787.00	5570	20220913	-30.34	3455	20221013	12.30	5510	-29.58	20230609	3705	4.72	20230516	5570	-30.34	20220913	3455	12.30	20221013	1.48	N	290270	500	48 억		187775	N	N	0	N	00	N
74	20230818	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-95	5	-2.38	69034610	17638	46.75	3995	4000	3880	5190	2800	3995	3913.97	1.99	0	-3563	4128	4061	3943	3876	3758	4095	3910	48	1195	500	2710	5	1	9607672	375	-7.21	1.03	12	0.18	-541.00	3787.00	5570	20220913	-29.98	3455	20221013	12.88	5510	-29.22	20230609	3705	5.26	20230516	5570	-29.98	20220913	3455	12.88	20221013	1.52	N	290270	500	48 억		191281	N	N	0	N	00	N
75	20230818	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-80	5	-2.00	62558990	15978	42.35	3995	4000	3880	5190	2800	3995	3915.32	1.99	0	-3409	4128	4061	3943	3876	3758	4095	3910	48	1195	500	2710	5	1	9607672	376	-7.24	1.03	12	0.17	-541.00	3787.00	5570	20220913	-29.71	3455	20221013	13.31	5510	-28.95	20230609	3705	5.67	20230516	5570	-29.71	20220913	3455	13.31	20221013	1.52	N	290270	500	48 억		191281	N	N	0	N	00	N
76	20230818	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-85	5	-2.13	47240015	12045	31.92	3995	4000	3885	5190	2800	3995	3921.96	1.99	0	-3071	4128	4061	3943	3876	3758	4095	3910	48	1195	500	2710	5	1	9607672	376	-7.23	1.03	12	0.13	-541.00	3787.00	5570	20220913	-29.80	3455	20221013	13.17	5510	-29.04	20230609	3705	5.53	20230516	5570	-29.80	20220913	3455	13.17	20221013	1.52	N	290270	500	48 억		191281	N	N	0	N	00	N
77	20230818	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-75	5	-1.88	41860715	10670	28.28	3995	4000	3885	5190	2800	3995	3923.22	1.99	0	-2578	4128	4061	3943	3876	3758	4095	3910	48	1195	500	2710	5	1	9607672	377	-7.25	1.04	12	0.11	-541.00	3787.00	5570	20220913	-29.62	3455	20221013	13.46	5510	-28.86	20230609	3705	5.80	20230516	5570	-29.62	20220913	3455	13.46	20221013	1.52	N	290270	500	48 억		191281	N	N	0	N	00	N
78	20230818	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-80	5	-2.00	35182475	8964	23.76	3995	4000	3885	5190	2800	3995	3924.86	1.99	0	-2363	4128	4061	3943	3876	3758	4095	3910	48	1195	500	2710	5	1	9607672	376	-7.24	1.03	12	0.09	-541.00	3787.00	5570	20220913	-29.71	3455	20221013	13.31	5510	-28.95	20230609	3705	5.67	20230516	5570	-29.71	20220913	3455	13.31	20221013	1.52	N	290270	500	48 억		191281	N	N	0	N	00	N
79	20230818	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-80	5	-2.00	33650950	8572	22.72	3995	4000	3885	5190	2800	3995	3925.68	1.99	0	-2154	4128	4061	3943	3876	3758	4095	3910	48	1195	500	2710	5	1	9607672	376	-7.24	1.03	12	0.09	-541.00	3787.00	5570	20220913	-29.71	3455	20221013	13.31	5510	-28.95	20230609	3705	5.67	20230516	5570	-29.71	20220913	3455	13.31	20221013	1.52	N	290270	500	48 억		191281	N	N	0	N	00	N
80	20230818	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-90	5	-2.25	29554300	7521	19.93	3995	4000	3890	5190	2800	3995	3929.57	1.99	0	-1965	4128	4061	3943	3876	3758	4095	3910	48	1195	500	2710	5	1	9607672	375	-7.22	1.03	12	0.08	-541.00	3787.00	5570	20220913	-29.89	3455	20221013	13.02	5510	-29.13	20230609	3705	5.40	20230516	5570	-29.89	20220913	3455	13.02	20221013	1.52	N	290270	500	48 억		191281	N	N	0	N	00	N
81	20230818	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-75	5	-1.88	7359815	1849	4.90	3995	4000	3920	5190	2800	3995	3980.43	1.99	0	-906	4128	4061	3943	3876	3758	4095	3910	48	1195	500	2710	5	1	9607672	377	-7.25	1.04	12	0.02	-541.00	3787.00	5570	20220913	-29.62	3455	20221013	13.46	5510	-28.86	20230609	3705	5.80	20230516	5570	-29.62	20220913	3455	13.46	20221013	1.52	N	290270	500	48 억		191281	N	N	0	N	00	N
82	20230817	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	45	2	1.14	147334750	37730	98.09	3910	4010	3825	5130	2765	3950	3904.98	2.03	0	-3320	4080	4015	3980	3915	3880	3997	3897	48	1182	500	2680	5	1	9607672	384	-7.38	1.05	12	0.39	-541.00	3787.00	5570	20220913	-28.28	3455	20221013	15.63	5510	-27.50	20230609	3705	7.83	20230516	5570	-28.28	20220913	3455	15.63	20221013	1.54	N	290270	500	48 억		194576	N	N	0	N	00	N
83	20230817	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	5	2	0.13	141830525	36347	94.50	3910	4010	3825	5130	2765	3950	3902.12	2.03	0	-3055	4080	4015	3980	3915	3880	3997	3897	48	1182	500	2680	5	1	9607672	380	-7.31	1.04	12	0.38	-541.00	3787.00	5570	20220913	-28.99	3455	20221013	14.47	5510	-28.22	20230609	3705	6.75	20230516	5570	-28.99	20220913	3455	14.47	20221013	1.54	N	290270	500	48 억		194576	N	N	0	N	00	N
84	20230817	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	10	2	0.25	135676590	34798	90.47	3910	4010	3825	5130	2765	3950	3898.98	2.03	0	-2103	4080	4015	3980	3915	3880	3997	3897	48	1182	500	2680	5	1	9607672	380	-7.32	1.05	12	0.36	-541.00	3787.00	5570	20220913	-28.90	3455	20221013	14.62	5510	-28.13	20230609	3705	6.88	20230516	5570	-28.90	20220913	3455	14.62	20221013	1.54	N	290270	500	48 억		194576	N	N	0	N	00	N
85	20230817	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	25	2	0.63	126081295	32375	84.17	3910	4010	3825	5130	2765	3950	3894.40	2.03	0	-1985	4080	4015	3980	3915	3880	3997	3897	48	1182	500	2680	5	1	9607672	382	-7.35	1.05	12	0.34	-541.00	3787.00	5570	20220913	-28.64	3455	20221013	15.05	5510	-27.86	20230609	3705	7.29	20230516	5570	-28.64	20220913	3455	15.05	20221013	1.54	N	290270	500	48 억		194576	N	N	0	N	00	N
86	20230817	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-50	5	-1.27	120310580	30919	80.39	3910	4010	3825	5130	2765	3950	3891.15	2.03	0	-1618	4080	4015	3980	3915	3880	3997	3897	48	1182	500	2680	5	1	9607672	375	-7.21	1.03	12	0.32	-541.00	3787.00	5570	20220913	-29.98	3455	20221013	12.88	5510	-29.22	20230609	3705	5.26	20230516	5570	-29.98	20220913	3455	12.88	20221013	1.54	N	290270	500	48 억		194576	N	N	0	N	00	N
87	20230817	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-90	5	-2.28	115324865	29642	77.07	3910	4010	3825	5130	2765	3950	3890.59	2.03	0	-1374	4080	4015	3980	3915	3880	3997	3897	48	1182	500	2680	5	1	9607672	371	-7.13	1.02	12	0.31	-541.00	3787.00	5570	20220913	-30.70	3455	20221013	11.72	5510	-29.95	20230609	3705	4.18	20230516	5570	-30.70	20220913	3455	11.72	20221013	1.54	N	290270	500	48 억		194576	N	N	0	N	00	N
88	20230817	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-65	5	-1.65	88712595	22741	59.12	3910	4010	3825	5130	2765	3950	3901.00	2.03	0	-79	4080	4015	3980	3915	3880	3997	3897	48	1182	500	2680	5	1	9607672	373	-7.18	1.03	12	0.24	-541.00	3787.00	5570	20220913	-30.25	3455	20221013	12.45	5510	-29.49	20230609	3705	4.86	20230516	5570	-30.25	20220913	3455	12.45	20221013	1.54	N	290270	500	48 억		194576	N	N	0	N	00	N
89	20230817	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	45	2	1.14	41982700	10640	27.66	3910	4010	3880	5130	2765	3950	3945.74	2.03	0	-637	4080	4015	3980	3915	3880	3997	3897	48	1182	500	2680	5	1	9607672	384	-7.38	1.05	12	0.11	-541.00	3787.00	5570	20220913	-28.28	3455	20221013	15.63	5510	-27.50	20230609	3705	7.83	20230516	5570	-28.28	20220913	3455	15.63	20221013	1.54	N	290270	500	48 억		194576	N	N	0	N	00	N
90	20230816	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-95	5	-2.35	151405575	38192	123.26	3970	4045	3945	5250	2835	4045	3964.33	2.14	0	-11636	4195	4120	4070	3995	3945	4095	3970	48	1207	500	2750	5	1	9607672	380	-7.30	1.04	12	0.40	-541.00	3787.00	5570	20220913	-29.08	3455	20221013	14.33	5510	-28.31	20230609	3705	6.61	20230516	5570	-29.08	20220913	3455	14.33	20221013	1.60	N	290270	500	48 억		205962	N	N	0	N	00	N
91	20230816	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-75	5	-1.85	144578245	36465	117.69	3970	4045	3945	5250	2835	4045	3964.85	2.14	0	-11279	4195	4120	4070	3995	3945	4095	3970	48	1207	500	2750	5	1	9607672	381	-7.34	1.05	12	0.38	-541.00	3787.00	5570	20220913	-28.73	3455	20221013	14.91	5510	-27.95	20230609	3705	7.15	20230516	5570	-28.73	20220913	3455	14.91	20221013	1.60	N	290270	500	48 억		205962	N	N	0	N	00	N
92	20230816	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-75	5	-1.85	109357700	27566	88.97	3970	4045	3950	5250	2835	4045	3967.12	2.14	0	-9233	4195	4120	4070	3995	3945	4095	3970	48	1207	500	2750	5	1	9607672	381	-7.34	1.05	12	0.29	-541.00	3787.00	5570	20220913	-28.73	3455	20221013	14.91	5510	-27.95	20230609	3705	7.15	20230516	5570	-28.73	20220913	3455	14.91	20221013	1.60	N	290270	500	48 억		205962	N	N	0	N	00	N
93	20230816	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-80	5	-1.98	92462400	23300	75.20	3970	4045	3950	5250	2835	4045	3968.34	2.14	0	-7834	4195	4120	4070	3995	3945	4095	3970	48	1207	500	2750	5	1	9607672	381	-7.33	1.05	12	0.24	-541.00	3787.00	5570	20220913	-28.82	3455	20221013	14.76	5510	-28.04	20230609	3705	7.02	20230516	5570	-28.82	20220913	3455	14.76	20221013	1.60	N	290270	500	48 억		205962	N	N	0	N	00	N
94	20230816	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-70	5	-1.73	89303680	22503	72.63	3970	4045	3950	5250	2835	4045	3968.52	2.14	0	-7834	4195	4120	4070	3995	3945	4095	3970	48	1207	500	2750	5	1	9607672	382	-7.35	1.05	12	0.23	-541.00	3787.00	5570	20220913	-28.64	3455	20221013	15.05	5510	-27.86	20230609	3705	7.29	20230516	5570	-28.64	20220913	3455	15.05	20221013	1.60	N	290270	500	48 억		205962	N	N	0	N	00	N
95	20230816	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-55	5	-1.36	79635235	20066	64.76	3970	4045	3950	5250	2835	4045	3968.67	2.14	0	-5986	4195	4120	4070	3995	3945	4095	3970	48	1207	500	2750	5	1	9607672	383	-7.38	1.05	12	0.21	-541.00	3787.00	5570	20220913	-28.37	3455	20221013	15.48	5510	-27.59	20230609	3705	7.69	20230516	5570	-28.37	20220913	3455	15.48	20221013	1.60	N	290270	500	48 억		205962	N	N	0	N	00	N
96	20230816	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-80	5	-1.98	63563135	16021	51.71	3970	4045	3950	5250	2835	4045	3967.49	2.14	0	-6489	4195	4120	4070	3995	3945	4095	3970	48	1207	500	2750	5	1	9607672	381	-7.33	1.05	12	0.17	-541.00	3787.00	5570	20220913	-28.82	3455	20221013	14.76	5510	-28.04	20230609	3705	7.02	20230516	5570	-28.82	20220913	3455	14.76	20221013	1.60	N	290270	500	48 억		205962	N	N	0	N	00	N
97	20230816	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-65	5	-1.61	24745070	6225	20.09	3970	4045	3965	5250	2835	4045	3975.11	2.14	0	-2094	4195	4120	4070	3995	3945	4095	3970	48	1207	500	2750	5	1	9607672	382	-7.36	1.05	12	0.06	-541.00	3787.00	5570	20220913	-28.55	3455	20221013	15.20	5510	-27.77	20230609	3705	7.42	20230516	5570	-28.55	20220913	3455	15.20	20221013	1.60	N	290270	500	48 억		205962	N	N	0	N	00	N
98	20230814	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	-100	5	-2.41	124628155	30687	111.96	4145	4145	4020	5380	2905	4145	4061.46	2.31	0	-15579	4261	4202	4136	4077	4011	4232	4107	48	1237	500	2810	5	1	9607672	389	-7.48	1.07	12	0.32	-541.00	3787.00	5570	20220913	-27.38	3455	20221013	17.08	5510	-26.59	20230609	3705	9.18	20230516	5570	-27.38	20220913	3455	17.08	20221013	1.59	N	290270	500	48 억		221541	N	N	0	N	00	N
99	20230814	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-95	5	-2.29	118712565	29224	106.62	4145	4145	4020	5380	2905	4145	4062.16	2.31	0	-15699	4261	4202	4136	4077	4011	4232	4107	48	1237	500	2810	5	1	9607672	389	-7.49	1.07	12	0.30	-541.00	3787.00	5570	20220913	-27.29	3455	20221013	17.22	5510	-26.50	20230609	3705	9.31	20230516	5570	-27.29	20220913	3455	17.22	20221013	1.59	N	290270	500	48 억		221541	N	N	0	N	00	N
100	20230814	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-120	5	-2.90	101756630	25062	91.43	4145	4145	4020	5380	2905	4145	4060.20	2.31	0	-15267	4261	4202	4136	4077	4011	4232	4107	48	1237	500	2810	5	1	9607672	387	-7.44	1.06	12	0.26	-541.00	3787.00	5570	20220913	-27.74	3455	20221013	16.50	5510	-26.95	20230609	3705	8.64	20230516	5570	-27.74	20220913	3455	16.50	20221013	1.59	N	290270	500	48 억		221541	N	N	0	N	00	N
101	20230814	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	-90	5	-2.17	73028350	17971	65.56	4145	4145	4020	5380	2905	4145	4063.68	2.31	0	-13896	4261	4202	4136	4077	4011	4232	4107	48	1237	500	2810	5	1	9607672	390	-7.50	1.07	12	0.19	-541.00	3787.00	5570	20220913	-27.20	3455	20221013	17.37	5510	-26.41	20230609	3705	9.45	20230516	5570	-27.20	20220913	3455	17.37	20221013	1.59	N	290270	500	48 억		221541	N	N	0	N	00	N
102	20230814	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-110	5	-2.65	65593065	16138	58.88	4145	4145	4020	5380	2905	4145	4064.51	2.31	0	-13842	4261	4202	4136	4077	4011	4232	4107	48	1237	500	2810	5	1	9607672	388	-7.46	1.07	12	0.17	-541.00	3787.00	5570	20220913	-27.56	3455	20221013	16.79	5510	-26.77	20230609	3705	8.91	20230516	5570	-27.56	20220913	3455	16.79	20221013	1.59	N	290270	500	48 억		221541	N	N	0	N	00	N
103	20230814	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	-100	5	-2.41	39573760	9694	35.37	4145	4145	4045	5380	2905	4145	4082.29	2.31	0	-8181	4261	4202	4136	4077	4011	4232	4107	48	1237	500	2810	5	1	9607672	389	-7.48	1.07	12	0.10	-541.00	3787.00	5570	20220913	-27.38	3455	20221013	17.08	5510	-26.59	20230609	3705	9.18	20230516	5570	-27.38	20220913	3455	17.08	20221013	1.59	N	290270	500	48 억		221541	N	N	0	N	00	N
104	20230814	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-85	5	-2.05	35281080	8635	31.50	4145	4145	4055	5380	2905	4145	4085.82	2.31	0	-7559	4261	4202	4136	4077	4011	4232	4107	48	1237	500	2810	5	1	9607672	390	-7.50	1.07	12	0.09	-541.00	3787.00	5570	20220913	-27.11	3455	20221013	17.51	5510	-26.32	20230609	3705	9.58	20230516	5570	-27.11	20220913	3455	17.51	20221013	1.59	N	290270	500	48 억		221541	N	N	0	N	00	N
105	20230814	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	-65	5	-1.57	11106100	2700	9.85	4145	4145	4080	5380	2905	4145	4113.37	2.31	0	-2635	4261	4202	4136	4077	4011	4232	4107	48	1237	500	2810	5	1	9607672	392	-7.54	1.08	12	0.03	-541.00	3787.00	5570	20220913	-26.75	3455	20221013	18.09	5510	-25.95	20230609	3705	10.12	20230516	5570	-26.75	20220913	3455	18.09	20221013	1.59	N	290270	500	48 억		221541	N	N	0	N	00	N
106	20230811	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	125	2	3.11	113637770	27410	79.95	4070	4195	4070	5220	2815	4020	4145.85	2.24	0	6436	4300	4160	4080	3940	3860	4120	3900	48	1202	500	2730	5	1	9607672	398	-7.66	1.09	12	0.29	-541.00	3787.00	5570	20220913	-25.58	3455	20221013	19.97	5510	-24.77	20230609	3705	11.88	20230516	5570	-25.58	20220913	3455	19.97	20221013	1.60	N	290270	500	48 억		215105	N	N	0	N	00	N
107	20230811	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	105	2	2.61	105390485	25408	74.11	4070	4195	4070	5220	2815	4020	4147.93	2.24	0	6221	4300	4160	4080	3940	3860	4120	3900	48	1202	500	2730	5	1	9607672	396	-7.62	1.09	12	0.26	-541.00	3787.00	5570	20220913	-25.94	3455	20221013	19.39	5510	-25.14	20230609	3705	11.34	20230516	5570	-25.94	20220913	3455	19.39	20221013	1.60	N	290270	500	48 억		215105	N	N	0	N	00	N
108	20230811	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	120	2	2.99	89650125	21603	63.02	4070	4195	4070	5220	2815	4020	4149.89	2.24	0	6554	4300	4160	4080	3940	3860	4120	3900	48	1202	500	2730	5	1	9607672	398	-7.65	1.09	12	0.22	-541.00	3787.00	5570	20220913	-25.67	3455	20221013	19.83	5510	-24.86	20230609	3705	11.74	20230516	5570	-25.67	20220913	3455	19.83	20221013	1.60	N	290270	500	48 억		215105	N	N	0	N	00	N
109	20230811	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	145	2	3.61	87452800	21073	61.47	4070	4195	4070	5220	2815	4020	4149.99	2.24	0	6752	4300	4160	4080	3940	3860	4120	3900	48	1202	500	2730	5	1	9607672	400	-7.70	1.10	12	0.22	-541.00	3787.00	5570	20220913	-25.22	3455	20221013	20.55	5510	-24.41	20230609	3705	12.42	20230516	5570	-25.22	20220913	3455	20.55	20221013	1.60	N	290270	500	48 억		215105	N	N	0	N	00	N
110	20230811	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	130	2	3.23	82237445	19820	57.81	4070	4195	4070	5220	2815	4020	4149.22	2.24	0	6762	4300	4160	4080	3940	3860	4120	3900	48	1202	500	2730	5	1	9607672	399	-7.67	1.10	12	0.21	-541.00	3787.00	5570	20220913	-25.49	3455	20221013	20.12	5510	-24.68	20230609	3705	12.01	20230516	5570	-25.49	20220913	3455	20.12	20221013	1.60	N	290270	500	48 억		215105	N	N	0	N	00	N
111	20230811	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	130	2	3.23	73411905	17694	51.61	4070	4195	4070	5220	2815	4020	4148.97	2.24	0	6380	4300	4160	4080	3940	3860	4120	3900	48	1202	500	2730	5	1	9607672	399	-7.67	1.10	12	0.18	-541.00	3787.00	5570	20220913	-25.49	3455	20221013	20.12	5510	-24.68	20230609	3705	12.01	20230516	5570	-25.49	20220913	3455	20.12	20221013	1.60	N	290270	500	48 억		215105	N	N	0	N	00	N
112	20230811	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	165	2	4.10	48643835	11759	34.30	4070	4195	4070	5220	2815	4020	4136.73	2.24	0	5870	4300	4160	4080	3940	3860	4120	3900	48	1202	500	2730	5	1	9607672	402	-7.74	1.11	12	0.12	-541.00	3787.00	5570	20220913	-24.87	3455	20221013	21.13	5510	-24.05	20230609	3705	12.96	20230516	5570	-24.87	20220913	3455	21.13	20221013	1.60	N	290270	500	48 억		215105	N	N	0	N	00	N
113	20230811	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	70	2	1.74	12174080	2971	8.67	4070	4120	4070	5220	2815	4020	4097.64	2.24	0	587	4300	4160	4080	3940	3860	4120	3900	48	1202	500	2730	5	1	9607672	393	-7.56	1.08	12	0.03	-541.00	3787.00	5570	20220913	-26.57	3455	20221013	18.38	5510	-25.77	20230609	3705	10.39	20230516	5570	-26.57	20220913	3455	18.38	20221013	1.60	N	290270	500	48 억		215105	N	N	0	N	00	N
114	20230810	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-140	5	-3.37	139352925	34215	280.63	4220	4220	4000	5400	2915	4160	4072.86	2.30	0	-6638	4216	4187	4131	4102	4046	4202	4117	48	1242	500	2820	5	1	9607672	386	-7.43	1.06	12	0.36	-541.00	3787.00	5570	20220913	-27.83	3455	20221013	16.35	5510	-27.04	20230609	3705	8.50	20230516	5570	-27.83	20220913	3455	16.35	20221013	1.57	N	290270	500	48 억		220502	N	N	0	N	00	N
115	20230810	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-110	5	-2.64	135103065	33159	271.97	4220	4220	4000	5400	2915	4160	4074.40	2.30	0	-6088	4216	4187	4131	4102	4046	4202	4117	48	1242	500	2820	5	1	9607672	389	-7.49	1.07	12	0.35	-541.00	3787.00	5570	20220913	-27.29	3455	20221013	17.22	5510	-26.50	20230609	3705	9.31	20230516	5570	-27.29	20220913	3455	17.22	20221013	1.57	N	290270	500	48 억		220502	N	N	0	N	00	N
116	20230810	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-110	5	-2.64	120670710	29595	242.74	4220	4220	4000	5400	2915	4160	4077.40	2.30	0	-3495	4216	4187	4131	4102	4046	4202	4117	48	1242	500	2820	5	1	9607672	389	-7.49	1.07	12	0.31	-541.00	3787.00	5570	20220913	-27.29	3455	20221013	17.22	5510	-26.50	20230609	3705	9.31	20230516	5570	-27.29	20220913	3455	17.22	20221013	1.57	N	290270	500	48 억		220502	N	N	0	N	00	N
117	20230810	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-110	5	-2.64	108655955	26632	218.44	4220	4220	4000	5400	2915	4160	4079.90	2.30	0	-2744	4216	4187	4131	4102	4046	4202	4117	48	1242	500	2820	5	1	9607672	389	-7.49	1.07	12	0.28	-541.00	3787.00	5570	20220913	-27.29	3455	20221013	17.22	5510	-26.50	20230609	3705	9.31	20230516	5570	-27.29	20220913	3455	17.22	20221013	1.57	N	290270	500	48 억		220502	N	N	0	N	00	N
118	20230810	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-65	5	-1.56	61739090	15053	123.47	4220	4220	4065	5400	2915	4160	4101.45	2.30	0	-4238	4216	4187	4131	4102	4046	4202	4117	48	1242	500	2820	5	1	9607672	393	-7.57	1.08	12	0.16	-541.00	3787.00	5570	20220913	-26.48	3455	20221013	18.52	5510	-25.68	20230609	3705	10.53	20230516	5570	-26.48	20220913	3455	18.52	20221013	1.57	N	290270	500	48 억		220502	N	N	0	N	00	N
119	20230810	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-65	5	-1.56	54704970	13333	109.36	4220	4220	4065	5400	2915	4160	4102.98	2.30	0	-3934	4216	4187	4131	4102	4046	4202	4117	48	1242	500	2820	5	1	9607672	393	-7.57	1.08	12	0.14	-541.00	3787.00	5570	20220913	-26.48	3455	20221013	18.52	5510	-25.68	20230609	3705	10.53	20230516	5570	-26.48	20220913	3455	18.52	20221013	1.57	N	290270	500	48 억		220502	N	N	0	N	00	N
120	20230810	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	-75	5	-1.80	44914620	10945	89.77	4220	4220	4065	5400	2915	4160	4103.67	2.30	0	-3638	4216	4187	4131	4102	4046	4202	4117	48	1242	500	2820	5	1	9607672	392	-7.55	1.08	12	0.11	-541.00	3787.00	5570	20220913	-26.66	3455	20221013	18.23	5510	-25.86	20230609	3705	10.26	20230516	5570	-26.66	20220913	3455	18.23	20221013	1.57	N	290270	500	48 억		220502	N	N	0	N	00	N
121	20230810	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-50	5	-1.20	13196385	3168	25.98	4220	4220	4100	5400	2915	4160	4165.53	2.30	0	-2216	4216	4187	4131	4102	4046	4202	4117	48	1242	500	2820	5	1	9607672	395	-7.60	1.09	12	0.03	-541.00	3787.00	5570	20220913	-26.21	3455	20221013	18.96	5510	-25.41	20230609	3705	10.93	20230516	5570	-26.21	20220913	3455	18.96	20221013	1.57	N	290270	500	48 억		220502	N	N	0	N	00	N
122	20230809	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	65	2	1.59	50249060	12192	47.69	4095	4160	4075	5320	2870	4095	4121.48	2.26	0	2928	4348	4221	4158	4031	3968	4190	4000	48	1225	500	2780	5	1	9607672	400	-7.69	1.10	12	0.13	-541.00	3787.00	5570	20220913	-25.31	3455	20221013	20.41	5510	-24.50	20230609	3705	12.28	20230516	5570	-25.31	20220913	3455	20.41	20221013	1.57	N	290270	500	48 억		217588	N	N	0	N	00	N
123	20230809	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	55	2	1.34	45003720	10925	42.73	4095	4160	4075	5320	2870	4095	4119.33	2.26	0	2838	4348	4221	4158	4031	3968	4190	4000	48	1225	500	2780	5	1	9607672	399	-7.67	1.10	12	0.11	-541.00	3787.00	5570	20220913	-25.49	3455	20221013	20.12	5510	-24.68	20230609	3705	12.01	20230516	5570	-25.49	20220913	3455	20.12	20221013	1.57	N	290270	500	48 억		217588	N	N	0	N	00	N
124	20230809	140920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	40	2	0.98	42618070	10350	40.48	4095	4140	4075	5320	2870	4095	4117.69	2.26	0	2823	4348	4221	4158	4031	3968	4190	4000	48	1225	500	2780	5	1	9607672	397	-7.64	1.09	12	0.11	-541.00	3787.00	5570	20220913	-25.76	3455	20221013	19.68	5510	-24.95	20230609	3705	11.61	20230516	5570	-25.76	20220913	3455	19.68	20221013	1.57	N	290270	500	48 억		217588	N	N	0	N	00	N
125	20230809	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	35	2	0.85	33206390	8071	31.57	4095	4140	4075	5320	2870	4095	4114.28	2.26	0	1510	4348	4221	4158	4031	3968	4190	4000	48	1225	500	2780	5	1	9607672	397	-7.63	1.09	12	0.08	-541.00	3787.00	5570	20220913	-25.85	3455	20221013	19.54	5510	-25.05	20230609	3705	11.47	20230516	5570	-25.85	20220913	3455	19.54	20221013	1.57	N	290270	500	48 억		217588	N	N	0	N	00	N
126	20230809	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	25	2	0.61	29943890	7278	28.47	4095	4140	4075	5320	2870	4095	4114.30	2.26	0	1158	4348	4221	4158	4031	3968	4190	4000	48	1225	500	2780	5	1	9607672	396	-7.62	1.09	12	0.08	-541.00	3787.00	5570	20220913	-26.03	3455	20221013	19.25	5510	-25.23	20230609	3705	11.20	20230516	5570	-26.03	20220913	3455	19.25	20221013	1.57	N	290270	500	48 억		217588	N	N	0	N	00	N
127	20230809	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	35	2	0.85	27074720	6582	25.74	4095	4140	4075	5320	2870	4095	4113.45	2.26	0	1137	4348	4221	4158	4031	3968	4190	4000	48	1225	500	2780	5	1	9607672	397	-7.63	1.09	12	0.07	-541.00	3787.00	5570	20220913	-25.85	3455	20221013	19.54	5510	-25.05	20230609	3705	11.47	20230516	5570	-25.85	20220913	3455	19.54	20221013	1.57	N	290270	500	48 억		217588	N	N	0	N	00	N
128	20230809	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	15	2	0.37	12532855	3057	11.96	4095	4110	4075	5320	2870	4095	4099.72	2.26	0	1286	4348	4221	4158	4031	3968	4190	4000	48	1225	500	2780	5	1	9607672	395	-7.60	1.09	12	0.03	-541.00	3787.00	5570	20220913	-26.21	3455	20221013	18.96	5510	-25.41	20230609	3705	10.93	20230516	5570	-26.21	20220913	3455	18.96	20221013	1.57	N	290270	500	48 억		217588	N	N	0	N	00	N
129	20230809	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	-20	5	-0.49	3444755	843	3.30	4095	4095	4075	5320	2870	4095	4086.30	2.26	0	481	4348	4221	4158	4031	3968	4190	4000	48	1225	500	2780	5	1	9607672	392	-7.53	1.08	12	0.01	-541.00	3787.00	5570	20220913	-26.84	3455	20221013	17.95	5510	-26.04	20230609	3705	9.99	20230516	5570	-26.84	20220913	3455	17.95	20221013	1.57	N	290270	500	48 억		217588	N	N	0	N	00	N
130	20230808	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-195	5	-4.55	106141035	25567	168.41	4255	4285	4095	5570	3005	4290	4151.49	2.39	0	-12174	4356	4322	4256	4222	4156	4340	4240	48	1282	500	2910	5	1	9607672	393	-7.57	1.08	12	0.27	-541.00	3787.00	5570	20220913	-26.48	3455	20221013	18.52	5510	-25.68	20230609	3705	10.53	20230516	5570	-26.48	20220913	3455	18.52	20221013	1.58	N	290270	500	48 억		229760	N	N	0	N	00	N
131	20230808	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-185	5	-4.31	95181155	22892	150.79	4255	4285	4105	5570	3005	4290	4157.83	2.39	0	-11531	4356	4322	4256	4222	4156	4340	4240	48	1282	500	2910	5	1	9607672	394	-7.59	1.08	12	0.24	-541.00	3787.00	5570	20220913	-26.30	3455	20221013	18.81	5510	-25.50	20230609	3705	10.80	20230516	5570	-26.30	20220913	3455	18.81	20221013	1.58	N	290270	500	48 억		229760	N	N	0	N	00	N
132	20230808	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-110	5	-2.56	80726510	19393	127.75	4255	4285	4105	5570	3005	4290	4162.66	2.39	0	-9855	4356	4322	4256	4222	4156	4340	4240	48	1282	500	2910	5	1	9607672	402	-7.73	1.10	12	0.20	-541.00	3787.00	5570	20220913	-24.96	3455	20221013	20.98	5510	-24.14	20230609	3705	12.82	20230516	5570	-24.96	20220913	3455	20.98	20221013	1.58	N	290270	500	48 억		229760	N	N	0	N	00	N
133	20230808	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-160	5	-3.73	69041760	16588	109.27	4255	4285	4105	5570	3005	4290	4162.15	2.39	0	-8664	4356	4322	4256	4222	4156	4340	4240	48	1282	500	2910	5	1	9607672	397	-7.63	1.09	12	0.17	-541.00	3787.00	5570	20220913	-25.85	3455	20221013	19.54	5510	-25.05	20230609	3705	11.47	20230516	5570	-25.85	20220913	3455	19.54	20221013	1.58	N	290270	500	48 억		229760	N	N	0	N	00	N
134	20230808	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	-170	5	-3.96	63840595	15326	100.96	4255	4285	4105	5570	3005	4290	4165.51	2.39	0	-7677	4356	4322	4256	4222	4156	4340	4240	48	1282	500	2910	5	1	9607672	396	-7.62	1.09	12	0.16	-541.00	3787.00	5570	20220913	-26.03	3455	20221013	19.25	5510	-25.23	20230609	3705	11.20	20230516	5570	-26.03	20220913	3455	19.25	20221013	1.58	N	290270	500	48 억		229760	N	N	0	N	00	N
135	20230808	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	-165	5	-3.85	53292405	12765	84.09	4255	4285	4105	5570	3005	4290	4174.88	2.39	0	-6872	4356	4322	4256	4222	4156	4340	4240	48	1282	500	2910	5	1	9607672	396	-7.62	1.09	12	0.13	-541.00	3787.00	5570	20220913	-25.94	3455	20221013	19.39	5510	-25.14	20230609	3705	11.34	20230516	5570	-25.94	20220913	3455	19.39	20221013	1.58	N	290270	500	48 억		229760	N	N	0	N	00	N
136	20230808	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-115	5	-2.68	26131750	6190	40.77	4255	4285	4175	5570	3005	4290	4221.61	2.39	0	-3340	4356	4322	4256	4222	4156	4340	4240	48	1282	500	2910	5	1	9607672	401	-7.72	1.10	12	0.06	-541.00	3787.00	5570	20220913	-25.04	3455	20221013	20.84	5510	-24.23	20230609	3705	12.69	20230516	5570	-25.04	20220913	3455	20.84	20221013	1.58	N	290270	500	48 억		229760	N	N	0	N	00	N
137	20230808	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-65	5	-1.52	5086075	1197	7.88	4255	4255	4225	5570	3005	4290	4249.02	2.39	0	120	4356	4322	4256	4222	4156	4340	4240	48	1282	500	2910	5	1	9607672	406	-7.81	1.12	12	0.01	-541.00	3787.00	5570	20220913	-24.15	3455	20221013	22.29	5510	-23.32	20230609	3705	14.04	20230516	5570	-24.15	20220913	3455	22.29	20221013	1.58	N	290270	500	48 억		229760	N	N	0	N	00	N
138	20230807	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	40	2	0.94	64205135	15172	81.90	4200	4290	4190	5520	2975	4250	4231.82	2.35	0	3564	4373	4311	4188	4126	4003	4342	4157	48	1272	500	2890	5	1	9607672	412	-7.93	1.13	12	0.16	-541.00	3787.00	5570	20220913	-22.98	3455	20221013	24.17	5510	-22.14	20230609	3705	15.79	20230516	5570	-22.98	20220913	3455	24.17	20221013	1.59	N	290270	500	48 억		226196	N	N	0	N	00	N
139	20230807	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	-5	5	-0.12	62467785	14767	79.71	4200	4265	4190	5520	2975	4250	4230.23	2.35	0	3636	4373	4311	4188	4126	4003	4342	4157	48	1272	500	2890	5	1	9607672	408	-7.85	1.12	12	0.15	-541.00	3787.00	5570	20220913	-23.79	3455	20221013	22.87	5510	-22.96	20230609	3705	14.57	20230516	5570	-23.79	20220913	3455	22.87	20221013	1.59	N	290270	500	48 억		226196	N	N	0	N	00	N
140	20230807	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-25	5	-0.59	59638120	14099	76.11	4200	4265	4190	5520	2975	4250	4229.95	2.35	0	3319	4373	4311	4188	4126	4003	4342	4157	48	1272	500	2890	5	1	9607672	406	-7.81	1.12	12	0.15	-541.00	3787.00	5570	20220913	-24.15	3455	20221013	22.29	5510	-23.32	20230609	3705	14.04	20230516	5570	-24.15	20220913	3455	22.29	20221013	1.59	N	290270	500	48 억		226196	N	N	0	N	00	N
141	20230807	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-15	5	-0.35	47798400	11305	61.03	4200	4265	4190	5520	2975	4250	4228.08	2.35	0	3008	4373	4311	4188	4126	4003	4342	4157	48	1272	500	2890	5	1	9607672	407	-7.83	1.12	12	0.12	-541.00	3787.00	5570	20220913	-23.97	3455	20221013	22.58	5510	-23.14	20230609	3705	14.30	20230516	5570	-23.97	20220913	3455	22.58	20221013	1.59	N	290270	500	48 억		226196	N	N	0	N	00	N
142	20230807	120917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-15	5	-0.35	45522025	10768	58.13	4200	4265	4190	5520	2975	4250	4227.53	2.35	0	2784	4373	4311	4188	4126	4003	4342	4157	48	1272	500	2890	5	1	9607672	407	-7.83	1.12	12	0.11	-541.00	3787.00	5570	20220913	-23.97	3455	20221013	22.58	5510	-23.14	20230609	3705	14.30	20230516	5570	-23.97	20220913	3455	22.58	20221013	1.59	N	290270	500	48 억		226196	N	N	0	N	00	N
143	20230807	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	0	3	0.00	19107445	4540	24.51	4200	4250	4190	5520	2975	4250	4208.69	2.35	0	1412	4373	4311	4188	4126	4003	4342	4157	48	1272	500	2890	5	1	9607672	408	-7.86	1.12	12	0.05	-541.00	3787.00	5570	20220913	-23.70	3455	20221013	23.01	5510	-22.87	20230609	3705	14.71	20230516	5570	-23.70	20220913	3455	23.01	20221013	1.59	N	290270	500	48 억		226196	N	N	0	N	00	N
144	20230807	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-15	5	-0.35	16522835	3929	21.21	4200	4235	4190	5520	2975	4250	4205.35	2.35	0	1586	4373	4311	4188	4126	4003	4342	4157	48	1272	500	2890	5	1	9607672	407	-7.83	1.12	12	0.04	-541.00	3787.00	5570	20220913	-23.97	3455	20221013	22.58	5510	-23.14	20230609	3705	14.30	20230516	5570	-23.97	20220913	3455	22.58	20221013	1.59	N	290270	500	48 억		226196	N	N	0	N	00	N
145	20230807	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-55	5	-1.29	5489565	1307	7.06	4200	4210	4195	5520	2975	4250	4200.13	2.35	0	482	4373	4311	4188	4126	4003	4342	4157	48	1272	500	2890	5	1	9607672	403	-7.75	1.11	12	0.01	-541.00	3787.00	5570	20220913	-24.69	3455	20221013	21.42	5510	-23.87	20230609	3705	13.23	20230516	5570	-24.69	20220913	3455	21.42	20221013	1.59	N	290270	500	48 억		226196	N	N	0	N	00	N
146	20230804	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	85	2	2.04	77336220	18525	88.06	4065	4250	4065	5410	2920	4165	4174.69	2.28	0	6911	4358	4261	4203	4106	4048	4232	4077	48	1245	500	2830	5	1	9607672	408	-7.86	1.12	12	0.19	-541.00	3787.00	5570	20220913	-23.70	3455	20221013	23.01	5510	-22.87	20230609	3705	14.71	20230516	5570	-23.70	20220913	3455	23.01	20221013	1.61	N	290270	500	48 억		219287	N	N	0	N	00	N
147	20230804	150911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	80	2	1.92	66897290	16061	76.35	4065	4250	4065	5410	2920	4165	4165.20	2.28	0	6745	4358	4261	4203	4106	4048	4232	4077	48	1245	500	2830	5	1	9607672	408	-7.85	1.12	12	0.17	-541.00	3787.00	5570	20220913	-23.79	3455	20221013	22.87	5510	-22.96	20230609	3705	14.57	20230516	5570	-23.79	20220913	3455	22.87	20221013	1.61	N	290270	500	48 억		219287	N	N	0	N	00	N
148	20230804	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	45	2	1.08	56371990	13561	64.46	4065	4230	4065	5410	2920	4165	4156.92	2.28	0	4700	4358	4261	4203	4106	4048	4232	4077	48	1245	500	2830	5	1	9607672	404	-7.78	1.11	12	0.14	-541.00	3787.00	5570	20220913	-24.42	3455	20221013	21.85	5510	-23.59	20230609	3705	13.63	20230516	5570	-24.42	20220913	3455	21.85	20221013	1.61	N	290270	500	48 억		219287	N	N	0	N	00	N
149	20230804	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	10	2	0.24	47740490	11499	54.66	4065	4230	4065	5410	2920	4165	4151.71	2.28	0	3328	4358	4261	4203	4106	4048	4232	4077	48	1245	500	2830	5	1	9607672	401	-7.72	1.10	12	0.12	-541.00	3787.00	5570	20220913	-25.04	3455	20221013	20.84	5510	-24.23	20230609	3705	12.69	20230516	5570	-25.04	20220913	3455	20.84	20221013	1.61	N	290270	500	48 억		219287	N	N	0	N	00	N
150	20230804	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	35	2	0.84	41962025	10117	48.09	4065	4230	4065	5410	2920	4165	4147.67	2.28	0	3041	4358	4261	4203	4106	4048	4232	4077	48	1245	500	2830	5	1	9607672	404	-7.76	1.11	12	0.11	-541.00	3787.00	5570	20220913	-24.60	3455	20221013	21.56	5510	-23.77	20230609	3705	13.36	20230516	5570	-24.60	20220913	3455	21.56	20221013	1.61	N	290270	500	48 억		219287	N	N	0	N	00	N
151	20230804	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	65	2	1.56	36341145	8779	41.73	4065	4230	4065	5410	2920	4165	4139.55	2.28	0	2924	4358	4261	4203	4106	4048	4232	4077	48	1245	500	2830	5	1	9607672	406	-7.82	1.12	12	0.09	-541.00	3787.00	5570	20220913	-24.06	3455	20221013	22.43	5510	-23.23	20230609	3705	14.17	20230516	5570	-24.06	20220913	3455	22.43	20221013	1.61	N	290270	500	48 억		219287	N	N	0	N	00	N
152	20230804	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	30	2	0.72	18623645	4525	21.51	4065	4200	4065	5410	2920	4165	4115.72	2.28	0	1307	4358	4261	4203	4106	4048	4232	4077	48	1245	500	2830	5	1	9607672	403	-7.75	1.11	12	0.05	-541.00	3787.00	5570	20220913	-24.69	3455	20221013	21.42	5510	-23.87	20230609	3705	13.23	20230516	5570	-24.69	20220913	3455	21.42	20221013	1.61	N	290270	500	48 억		219287	N	N	0	N	00	N
153	20230804	090900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	5	2	0.12	14158240	3457	16.43	4065	4175	4065	5410	2920	4165	4095.53	2.28	0	782	4358	4261	4203	4106	4048	4232	4077	48	1245	500	2830	5	1	9607672	401	-7.71	1.10	12	0.04	-541.00	3787.00	5570	20220913	-25.13	3455	20221013	20.69	5510	-24.32	20230609	3705	12.55	20230516	5570	-25.13	20220913	3455	20.69	20221013	1.61	N	290270	500	48 억		219287	N	N	0	N	00	N
154	20230803	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-155	5	-3.59	88213280	21037	78.14	4300	4300	4145	5610	3025	4320	4193.38	2.31	0	-2208	4480	4400	4320	4240	4160	4360	4200	48	1292	500	2930	5	1	9607672	400	-7.70	1.10	12	0.22	-541.00	3787.00	5570	20220913	-25.22	3455	20221013	20.55	5510	-24.41	20230609	3705	12.42	20230516	5570	-25.22	20220913	3455	20.55	20221013	1.67	N	290270	500	48 억		221493	N	N	0	N	00	N
155	20230803	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-130	5	-3.01	85214130	20317	75.46	4300	4300	4145	5610	3025	4320	4194.23	2.31	0	-2117	4480	4400	4320	4240	4160	4360	4200	48	1292	500	2930	5	1	9607672	403	-7.74	1.11	12	0.21	-541.00	3787.00	5570	20220913	-24.78	3455	20221013	21.27	5510	-23.96	20230609	3705	13.09	20230516	5570	-24.78	20220913	3455	21.27	20221013	1.67	N	290270	500	48 억		221493	N	N	0	N	00	N
156	20230803	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-130	5	-3.01	72671000	17316	64.32	4300	4300	4145	5610	3025	4320	4196.75	2.31	0	-2286	4480	4400	4320	4240	4160	4360	4200	48	1292	500	2930	5	1	9607672	403	-7.74	1.11	12	0.18	-541.00	3787.00	5570	20220913	-24.78	3455	20221013	21.27	5510	-23.96	20230609	3705	13.09	20230516	5570	-24.78	20220913	3455	21.27	20221013	1.67	N	290270	500	48 억		221493	N	N	0	N	00	N
157	20230803	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-130	5	-3.01	71265285	16981	63.07	4300	4300	4145	5610	3025	4320	4196.77	2.31	0	-2294	4480	4400	4320	4240	4160	4360	4200	48	1292	500	2930	5	1	9607672	403	-7.74	1.11	12	0.18	-541.00	3787.00	5570	20220913	-24.78	3455	20221013	21.27	5510	-23.96	20230609	3705	13.09	20230516	5570	-24.78	20220913	3455	21.27	20221013	1.67	N	290270	500	48 억		221493	N	N	0	N	00	N
158	20230803	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-135	5	-3.12	68916090	16419	60.99	4300	4300	4145	5610	3025	4320	4197.34	2.31	0	-2334	4480	4400	4320	4240	4160	4360	4200	48	1292	500	2930	5	1	9607672	402	-7.74	1.11	12	0.17	-541.00	3787.00	5570	20220913	-24.87	3455	20221013	21.13	5510	-24.05	20230609	3705	12.96	20230516	5570	-24.87	20220913	3455	21.13	20221013	1.67	N	290270	500	48 억		221493	N	N	0	N	00	N
159	20230803	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-140	5	-3.24	60531080	14407	53.51	4300	4300	4145	5610	3025	4320	4201.50	2.31	0	-1890	4480	4400	4320	4240	4160	4360	4200	48	1292	500	2930	5	1	9607672	402	-7.73	1.10	12	0.15	-541.00	3787.00	5570	20220913	-24.96	3455	20221013	20.98	5510	-24.14	20230609	3705	12.82	20230516	5570	-24.96	20220913	3455	20.98	20221013	1.67	N	290270	500	48 억		221493	N	N	0	N	00	N
160	20230803	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-135	5	-3.12	38031710	9019	33.50	4300	4300	4145	5610	3025	4320	4216.84	2.31	0	-3474	4480	4400	4320	4240	4160	4360	4200	48	1292	500	2930	5	1	9607672	402	-7.74	1.11	12	0.09	-541.00	3787.00	5570	20220913	-24.87	3455	20221013	21.13	5510	-24.05	20230609	3705	12.96	20230516	5570	-24.87	20220913	3455	21.13	20221013	1.67	N	290270	500	48 억		221493	N	N	0	N	00	N
161	20230803	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-85	5	-1.97	10661410	2513	9.33	4300	4300	4220	5610	3025	4320	4242.50	2.31	0	-1205	4480	4400	4320	4240	4160	4360	4200	48	1292	500	2930	5	1	9607672	407	-7.83	1.12	12	0.03	-541.00	3787.00	5570	20220913	-23.97	3455	20221013	22.58	5510	-23.14	20230609	3705	14.30	20230516	5570	-23.97	20220913	3455	22.58	20221013	1.67	N	290270	500	48 억		221493	N	N	0	N	00	N
162	20230802	160903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	10	2	0.23	116185125	26923	110.18	4360	4400	4240	5600	3020	4310	4315.46	2.34	0	-3391	4443	4376	4313	4246	4183	4375	4245	48	1290	500	2930	5	1	9607672	415	-7.99	1.14	12	0.28	-541.00	3787.00	5570	20220913	-22.44	3455	20221013	25.04	5510	-21.60	20230609	3705	16.60	20230516	5570	-22.44	20220913	3455	25.04	20221013	1.67	N	290270	500	48 억		224882	N	N	0	N	00	N
163	20230802	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	-25	5	-0.58	112998855	26183	107.15	4360	4400	4240	5600	3020	4310	4315.73	2.34	0	-3304	4443	4376	4313	4246	4183	4375	4245	48	1290	500	2930	5	1	9607672	412	-7.92	1.13	12	0.27	-541.00	3787.00	5570	20220913	-23.07	3455	20221013	24.02	5510	-22.23	20230609	3705	15.65	20230516	5570	-23.07	20220913	3455	24.02	20221013	1.67	N	290270	500	48 억		224882	N	N	0	N	00	N
164	20230802	140903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	-50	5	-1.16	83835825	19385	79.33	4360	4400	4240	5600	3020	4310	4324.78	2.34	0	-2089	4443	4376	4313	4246	4183	4375	4245	48	1290	500	2930	5	1	9607672	409	-7.87	1.12	12	0.20	-541.00	3787.00	5570	20220913	-23.52	3455	20221013	23.30	5510	-22.69	20230609	3705	14.98	20230516	5570	-23.52	20220913	3455	23.30	20221013	1.67	N	290270	500	48 억		224882	N	N	0	N	00	N
165	20230802	130857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-10	5	-0.23	67718160	15601	63.85	4360	4400	4285	5600	3020	4310	4340.63	2.34	0	-2163	4443	4376	4313	4246	4183	4375	4245	48	1290	500	2930	5	1	9607672	413	-7.95	1.14	12	0.16	-541.00	3787.00	5570	20220913	-22.80	3455	20221013	24.46	5510	-21.96	20230609	3705	16.06	20230516	5570	-22.80	20220913	3455	24.46	20221013	1.67	N	290270	500	48 억		224882	N	N	0	N	00	N
166	20230802	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	5	2	0.12	59130170	13606	55.68	4360	4400	4285	5600	3020	4310	4345.89	2.34	0	-2601	4443	4376	4313	4246	4183	4375	4245	48	1290	500	2930	5	1	9607672	415	-7.98	1.14	12	0.14	-541.00	3787.00	5570	20220913	-22.53	3455	20221013	24.89	5510	-21.69	20230609	3705	16.46	20230516	5570	-22.53	20220913	3455	24.89	20221013	1.67	N	290270	500	48 억		224882	N	N	0	N	00	N
167	20230802	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	40	2	0.93	41044390	9407	38.50	4360	4400	4305	5600	3020	4310	4363.18	2.34	0	-2639	4443	4376	4313	4246	4183	4375	4245	48	1290	500	2930	5	1	9607672	418	-8.04	1.15	12	0.10	-541.00	3787.00	5570	20220913	-21.90	3455	20221013	25.90	5510	-21.05	20230609	3705	17.41	20230516	5570	-21.90	20220913	3455	25.90	20221013	1.67	N	290270	500	48 억		224882	N	N	0	N	00	N
168	20230802	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	75	2	1.74	17152530	3933	16.10	4360	4400	4305	5600	3020	4310	4361.18	2.34	0	-726	4443	4376	4313	4246	4183	4375	4245	48	1290	500	2930	5	1	9607672	421	-8.11	1.16	12	0.04	-541.00	3787.00	5570	20220913	-21.27	3455	20221013	26.92	5510	-20.42	20230609	3705	18.35	20230516	5570	-21.27	20220913	3455	26.92	20221013	1.67	N	290270	500	48 억		224882	N	N	0	N	00	N
169	20230802	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	40	2	0.93	2297100	527	2.16	4360	4360	4350	5600	3020	4310	4358.82	2.34	0	-417	4443	4376	4313	4246	4183	4375	4245	48	1290	500	2930	5	1	9607672	418	-8.04	1.15	12	0.01	-541.00	3787.00	5570	20220913	-21.90	3455	20221013	25.90	5510	-21.05	20230609	3705	17.41	20230516	5570	-21.90	20220913	3455	25.90	20221013	1.67	N	290270	500	48 억		224882	N	N	0	N	00	N
170	20230801	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	0	3	0.00	105907645	24433	136.41	4310	4380	4250	5600	3020	4310	4334.73	2.30	0	4121	4403	4356	4263	4216	4123	4380	4240	48	1290	500	2930	5	1	9607672	414	-7.97	1.14	12	0.25	-541.00	3787.00	5570	20220913	-22.62	3455	20221013	24.75	5510	-21.78	20230609	3705	16.33	20230516	5570	-22.62	20220913	3455	24.75	20221013	1.68	N	290270	500	48 억		220761	N	N	0	N	00	N
171	20230801	150851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	20	2	0.46	93916690	21655	120.90	4310	4380	4250	5600	3020	4310	4336.95	2.30	0	4062	4403	4356	4263	4216	4123	4380	4240	48	1290	500	2930	5	1	9607672	416	-8.00	1.14	12	0.23	-541.00	3787.00	5570	20220913	-22.26	3455	20221013	25.33	5510	-21.42	20230609	3705	16.87	20230516	5570	-22.26	20220913	3455	25.33	20221013	1.68	N	290270	500	48 억		220761	N	N	0	N	00	N
172	20230801	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	15	2	0.35	93340650	21522	120.16	4310	4380	4250	5600	3020	4310	4336.99	2.30	0	3945	4403	4356	4263	4216	4123	4380	4240	48	1290	500	2930	5	1	9607672	416	-7.99	1.14	12	0.22	-541.00	3787.00	5570	20220913	-22.35	3455	20221013	25.18	5510	-21.51	20230609	3705	16.73	20230516	5570	-22.35	20220913	3455	25.18	20221013	1.68	N	290270	500	48 억		220761	N	N	0	N	00	N
173	20230801	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	45	2	1.04	66857790	15407	86.02	4310	4380	4250	5600	3020	4310	4339.44	2.30	0	3449	4403	4356	4263	4216	4123	4380	4240	48	1290	500	2930	5	1	9607672	418	-8.05	1.15	12	0.16	-541.00	3787.00	5570	20220913	-21.81	3455	20221013	26.05	5510	-20.96	20230609	3705	17.54	20230516	5570	-21.81	20220913	3455	26.05	20221013	1.68	N	290270	500	48 억		220761	N	N	0	N	00	N
174	20230801	120848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	40	2	0.93	58442035	13475	75.23	4310	4380	4250	5600	3020	4310	4337.07	2.30	0	3326	4403	4356	4263	4216	4123	4380	4240	48	1290	500	2930	5	1	9607672	418	-8.04	1.15	12	0.14	-541.00	3787.00	5570	20220913	-21.90	3455	20221013	25.90	5510	-21.05	20230609	3705	17.41	20230516	5570	-21.90	20220913	3455	25.90	20221013	1.68	N	290270	500	48 억		220761	N	N	0	N	00	N
175	20230801	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	60	2	1.39	44405010	10257	57.27	4310	4370	4250	5600	3020	4310	4329.24	2.30	0	3282	4403	4356	4263	4216	4123	4380	4240	48	1290	500	2930	5	1	9607672	420	-8.08	1.15	12	0.11	-541.00	3787.00	5570	20220913	-21.54	3455	20221013	26.48	5510	-20.69	20230609	3705	17.95	20230516	5570	-21.54	20220913	3455	26.48	20221013	1.68	N	290270	500	48 억		220761	N	N	0	N	00	N
176	20230801	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	10	2	0.23	21995875	5107	28.51	4310	4335	4250	5600	3020	4310	4307.01	2.30	0	1589	4403	4356	4263	4216	4123	4380	4240	48	1290	500	2930	5	1	9607672	415	-7.99	1.14	12	0.05	-541.00	3787.00	5570	20220913	-22.44	3455	20221013	25.04	5510	-21.60	20230609	3705	16.60	20230516	5570	-22.44	20220913	3455	25.04	20221013	1.68	N	290270	500	48 억		220761	N	N	0	N	00	N
177	20230801	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	-20	5	-0.46	64510	15	0.08	4310	4310	4290	5600	3020	4310	4300.67	2.30	0	3	4403	4356	4263	4216	4123	4380	4240	48	1290	500	2930	5	1	9607672	412	-7.93	1.13	12	0.00	-541.00	3787.00	5570	20220913	-22.98	3455	20221013	24.17	5510	-22.14	20230609	3705	15.79	20230516	5570	-22.98	20220913	3455	24.17	20221013	1.68	N	290270	500	48 억		220761	N	N	0	N	00	N