KissMeData/039310/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	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	-10	5	-0.42	62164335	26810	54.80	2355	2355	2290	3060	1650	2355	2318.56	1.28	0	1761	2481	2417	2326	2262	2171	2450	2295	91	705	500	1600	5	1	18121667	425	11.55	0.48	12	0.15	203.00	4896.00	3450	20230209	-32.03	2100	20230726	11.67	3450	-32.03	20230209	2100	11.67	20230726	3450	-32.03	20230209	2100	11.67	20230726	0.01	N	039310	500	90 억		231767	N	N	0	N	00	N
3	20230831	150600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-30	5	-1.27	57993790	25027	51.15	2355	2355	2290	3060	1650	2355	2317.10	1.28	0	1777	2481	2417	2326	2262	2171	2450	2295	91	705	500	1600	5	1	18121667	421	11.45	0.47	12	0.14	203.00	4896.00	3450	20230209	-32.61	2100	20230726	10.71	3450	-32.61	20230209	2100	10.71	20230726	3450	-32.61	20230209	2100	10.71	20230726	0.01	N	039310	500	90 억		231767	N	N	0	N	00	N
4	20230831	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-15	5	-0.64	53498500	23096	47.21	2355	2355	2290	3060	1650	2355	2316.19	1.28	0	1941	2481	2417	2326	2262	2171	2450	2295	91	705	500	1600	5	1	18121667	424	11.53	0.48	12	0.13	203.00	4896.00	3450	20230209	-32.17	2100	20230726	11.43	3450	-32.17	20230209	2100	11.43	20230726	3450	-32.17	20230209	2100	11.43	20230726	0.01	N	039310	500	90 억		231767	N	N	0	N	00	N
5	20230831	130615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-35	5	-1.49	28100160	12049	24.63	2355	2355	2290	3060	1650	2355	2331.97	1.28	0	822	2481	2417	2326	2262	2171	2450	2295	91	705	500	1600	5	1	18121667	420	11.43	0.47	12	0.07	203.00	4896.00	3450	20230209	-32.75	2100	20230726	10.48	3450	-32.75	20230209	2100	10.48	20230726	3450	-32.75	20230209	2100	10.48	20230726	0.01	N	039310	500	90 억		231767	N	N	0	N	00	N
6	20230831	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-35	5	-1.49	27576855	11823	24.17	2355	2355	2290	3060	1650	2355	2332.28	1.28	0	825	2481	2417	2326	2262	2171	2450	2295	91	705	500	1600	5	1	18121667	420	11.43	0.47	12	0.07	203.00	4896.00	3450	20230209	-32.75	2100	20230726	10.48	3450	-32.75	20230209	2100	10.48	20230726	3450	-32.75	20230209	2100	10.48	20230726	0.01	N	039310	500	90 억		231767	N	N	0	N	00	N
7	20230831	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	-50	5	-2.12	24237610	10367	21.19	2355	2355	2305	3060	1650	2355	2337.79	1.28	0	703	2481	2417	2326	2262	2171	2450	2295	91	705	500	1600	5	1	18121667	418	11.35	0.47	12	0.06	203.00	4896.00	3450	20230209	-33.19	2100	20230726	9.76	3450	-33.19	20230209	2100	9.76	20230726	3450	-33.19	20230209	2100	9.76	20230726	0.01	N	039310	500	90 억		231767	N	N	0	N	00	N
8	20230831	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-30	5	-1.27	22056555	9425	19.26	2355	2355	2325	3060	1650	2355	2340.06	1.28	0	701	2481	2417	2326	2262	2171	2450	2295	91	705	500	1600	5	1	18121667	421	11.45	0.47	12	0.05	203.00	4896.00	3450	20230209	-32.61	2100	20230726	10.71	3450	-32.61	20230209	2100	10.71	20230726	3450	-32.61	20230209	2100	10.71	20230726	0.01	N	039310	500	90 억		231767	N	N	0	N	00	N
9	20230831	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-30	5	-1.27	10994890	4697	9.60	2355	2355	2325	3060	1650	2355	2340.52	1.28	0	-349	2481	2417	2326	2262	2171	2450	2295	91	705	500	1600	5	1	18121667	421	11.45	0.47	12	0.03	203.00	4896.00	3450	20230209	-32.61	2100	20230726	10.71	3450	-32.61	20230209	2100	10.71	20230726	3450	-32.61	20230209	2100	10.71	20230726	0.01	N	039310	500	90 억		231767	N	N	0	N	00	N
10	20230830	160454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	105	2	4.67	110793425	48924	173.80	2260	2390	2235	2925	1575	2250	2264.58	1.25	0	5653	2310	2280	2240	2210	2170	2295	2225	91	675	500	1530	5	1	18121667	427	11.60	0.48	12	0.27	203.00	4896.00	3450	20230209	-31.74	2100	20230726	12.14	3450	-31.74	20230209	2100	12.14	20230726	3450	-31.74	20230209	2100	12.14	20230726	0.01	N	039310	500	90 억		226114	N	N	0	N	00	N
11	20230830	150546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	25	2	1.11	95114655	42222	149.99	2260	2275	2235	2925	1575	2250	2252.73	1.25	0	4257	2310	2280	2240	2210	2170	2295	2225	91	675	500	1530	5	1	18121667	412	11.21	0.46	12	0.23	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.01	N	039310	500	90 억		226114	N	N	0	N	00	N
12	20230830	140617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	0	3	0.00	76869150	34170	121.39	2260	2275	2235	2925	1575	2250	2249.61	1.25	0	1552	2310	2280	2240	2210	2170	2295	2225	91	675	500	1530	5	1	18121667	408	11.08	0.46	12	0.19	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.01	N	039310	500	90 억		226114	N	N	0	N	00	N
13	20230830	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	-5	5	-0.22	73243140	32562	115.68	2260	2275	2235	2925	1575	2250	2249.34	1.25	0	249	2310	2280	2240	2210	2170	2295	2225	91	675	500	1530	5	1	18121667	407	11.06	0.46	12	0.18	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억		226114	N	N	0	N	00	N
14	20230830	120614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	-5	5	-0.22	27024380	12017	42.69	2260	2265	2240	2925	1575	2250	2248.85	1.25	0	-2603	2310	2280	2240	2210	2170	2295	2225	91	675	500	1530	5	1	18121667	407	11.06	0.46	12	0.07	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억		226114	N	N	0	N	00	N
15	20230830	110848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	-5	5	-0.22	16440160	7302	25.94	2260	2265	2240	2925	1575	2250	2251.46	1.25	0	-2739	2310	2280	2240	2210	2170	2295	2225	91	675	500	1530	5	1	18121667	407	11.06	0.46	12	0.04	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억		226114	N	N	0	N	00	N
16	20230830	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	10	2	0.44	16338730	7257	25.78	2260	2265	2240	2925	1575	2250	2251.44	1.25	0	-2742	2310	2280	2240	2210	2170	2295	2225	91	675	500	1530	5	1	18121667	410	11.13	0.46	12	0.04	203.00	4896.00	3450	20230209	-34.49	2100	20230726	7.62	3450	-34.49	20230209	2100	7.62	20230726	3450	-34.49	20230209	2100	7.62	20230726	0.01	N	039310	500	90 억		226114	N	N	0	N	00	N
17	20230830	090535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	10	2	0.44	2260	1	0.00	2260	2260	2260	2925	1575	2250	2260.00	1.25	0	0	2310	2280	2240	2210	2170	2295	2225	91	675	500	1530	5	1	18121667	410	11.13	0.46	12	0.00	203.00	4896.00	3450	20230209	-34.49	2100	20230726	7.62	3450	-34.49	20230209	2100	7.62	20230726	3450	-34.49	20230209	2100	7.62	20230726	0.01	N	039310	500	90 억		226114	N	N	0	N	00	N
18	20230829	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	5	2	0.22	62703930	28149	168.43	2245	2270	2200	2915	1575	2245	2227.57	1.24	0	1723	2285	2265	2230	2210	2175	2275	2220	91	670	500	1520	5	1	18121667	408	11.08	0.46	12	0.16	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.01	N	039310	500	90 억		224391	N	N	0	N	00	N
19	20230829	150549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	0	3	0.00	50027100	22492	134.58	2245	2270	2200	2915	1575	2245	2224.22	1.24	0	1589	2285	2265	2230	2210	2175	2275	2220	91	670	500	1520	5	1	18121667	407	11.06	0.46	12	0.12	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억		224391	N	N	0	N	00	N
20	20230829	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	0	3	0.00	42143205	18953	113.40	2245	2270	2200	2915	1575	2245	2223.56	1.24	0	491	2285	2265	2230	2210	2175	2275	2220	91	670	500	1520	5	1	18121667	407	11.06	0.46	12	0.10	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억		224391	N	N	0	N	00	N
21	20230829	130603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	-5	5	-0.22	41332060	18591	111.24	2245	2270	2200	2915	1575	2245	2223.23	1.24	0	320	2285	2265	2230	2210	2175	2275	2220	91	670	500	1520	5	1	18121667	406	11.03	0.46	12	0.10	203.00	4896.00	3450	20230209	-35.07	2100	20230726	6.67	3450	-35.07	20230209	2100	6.67	20230726	3450	-35.07	20230209	2100	6.67	20230726	0.01	N	039310	500	90 억		224391	N	N	0	N	00	N
22	20230829	120625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	0	3	0.00	39726575	17875	106.95	2245	2270	2200	2915	1575	2245	2222.47	1.24	0	318	2285	2265	2230	2210	2175	2275	2220	91	670	500	1520	5	1	18121667	407	11.06	0.46	12	0.10	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억		224391	N	N	0	N	00	N
23	20230829	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	-5	5	-0.22	9651095	4338	25.96	2245	2270	2200	2915	1575	2245	2224.78	1.24	0	314	2285	2265	2230	2210	2175	2275	2220	91	670	500	1520	5	1	18121667	406	11.03	0.46	12	0.02	203.00	4896.00	3450	20230209	-35.07	2100	20230726	6.67	3450	-35.07	20230209	2100	6.67	20230726	3450	-35.07	20230209	2100	6.67	20230726	0.01	N	039310	500	90 억		224391	N	N	0	N	00	N
24	20230829	100658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	-10	5	-0.45	9226925	4148	24.82	2245	2270	2200	2915	1575	2245	2224.43	1.24	0	185	2285	2265	2230	2210	2175	2275	2220	91	670	500	1520	5	1	18121667	405	11.01	0.46	12	0.02	203.00	4896.00	3450	20230209	-35.22	2100	20230726	6.43	3450	-35.22	20230209	2100	6.43	20230726	3450	-35.22	20230209	2100	6.43	20230726	0.01	N	039310	500	90 억		224391	N	N	0	N	00	N
25	20230829	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	0	3	0.00	875910	388	2.32	2245	2270	2245	2915	1575	2245	2257.50	1.24	0	-27	2285	2265	2230	2210	2175	2275	2220	91	670	500	1520	5	1	18121667	407	11.06	0.46	12	0.00	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억		224391	N	N	0	N	00	N
26	20230828	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	10	2	0.45	36791595	16547	184.57	2235	2250	2195	2905	1565	2235	2223.46	1.23	0	694	2271	2252	2226	2207	2181	2262	2217	91	670	500	1510	5	1	18121667	407	11.06	0.46	12	0.09	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억		223697	N	N	0	N	00	N
27	20230828	150442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2230	-5	5	-0.22	24987910	11273	125.74	2235	2235	2195	2905	1565	2235	2216.62	1.23	0	360	2271	2252	2226	2207	2181	2262	2217	91	670	500	1510	5	1	18121667	404	10.99	0.46	12	0.06	203.00	4896.00	3450	20230209	-35.36	2100	20230726	6.19	3450	-35.36	20230209	2100	6.19	20230726	3450	-35.36	20230209	2100	6.19	20230726	0.01	N	039310	500	90 억		223697	N	N	0	N	00	N
28	20230828	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2230	-5	5	-0.22	21320740	9616	107.26	2235	2235	2195	2905	1565	2235	2217.22	1.23	0	31	2271	2252	2226	2207	2181	2262	2217	91	670	500	1510	5	1	18121667	404	10.99	0.46	12	0.05	203.00	4896.00	3450	20230209	-35.36	2100	20230726	6.19	3450	-35.36	20230209	2100	6.19	20230726	3450	-35.36	20230209	2100	6.19	20230726	0.01	N	039310	500	90 억		223697	N	N	0	N	00	N
29	20230828	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2215	-20	5	-0.89	18070695	8149	90.90	2235	2235	2195	2905	1565	2235	2217.54	1.23	0	-420	2271	2252	2226	2207	2181	2262	2217	91	670	500	1510	5	1	18121667	401	10.91	0.45	12	0.04	203.00	4896.00	3450	20230209	-35.80	2100	20230726	5.48	3450	-35.80	20230209	2100	5.48	20230726	3450	-35.80	20230209	2100	5.48	20230726	0.01	N	039310	500	90 억		223697	N	N	0	N	00	N
30	20230828	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2230	-5	5	-0.22	15017120	6771	75.53	2235	2235	2195	2905	1565	2235	2217.86	1.23	0	-646	2271	2252	2226	2207	2181	2262	2217	91	670	500	1510	5	1	18121667	404	10.99	0.46	12	0.04	203.00	4896.00	3450	20230209	-35.36	2100	20230726	6.19	3450	-35.36	20230209	2100	6.19	20230726	3450	-35.36	20230209	2100	6.19	20230726	0.01	N	039310	500	90 억		223697	N	N	0	N	00	N
31	20230828	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	-15	5	-0.67	11403700	5143	57.37	2235	2235	2195	2905	1565	2235	2217.32	1.23	0	-2260	2271	2252	2226	2207	2181	2262	2217	91	670	500	1510	5	1	18121667	402	10.94	0.45	12	0.03	203.00	4896.00	3450	20230209	-35.65	2100	20230726	5.71	3450	-35.65	20230209	2100	5.71	20230726	3450	-35.65	20230209	2100	5.71	20230726	0.01	N	039310	500	90 억		223697	N	N	0	N	00	N
32	20230828	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	-15	5	-0.67	10597620	4779	53.31	2235	2235	2195	2905	1565	2235	2217.54	1.23	0	-2260	2271	2252	2226	2207	2181	2262	2217	91	670	500	1510	5	1	18121667	402	10.94	0.45	12	0.03	203.00	4896.00	3450	20230209	-35.65	2100	20230726	5.71	3450	-35.65	20230209	2100	5.71	20230726	3450	-35.65	20230209	2100	5.71	20230726	0.01	N	039310	500	90 억		223697	N	N	0	N	00	N
33	20230828	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	0	3	0.00	721105	323	3.60	2235	2235	2225	2905	1565	2235	2232.52	1.23	0	-171	2271	2252	2226	2207	2181	2262	2217	91	670	500	1510	5	1	18121667	405	11.01	0.46	12	0.00	203.00	4896.00	3450	20230209	-35.22	2100	20230726	6.43	3450	-35.22	20230209	2100	6.43	20230726	3450	-35.22	20230209	2100	6.43	20230726	0.01	N	039310	500	90 억		223697	N	N	0	N	00	N
34	20230825	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	0	3	0.00	19320015	8687	22.19	2230	2245	2200	2905	1565	2235	2224.01	1.24	0	-401	2271	2252	2221	2202	2171	2262	2212	91	670	500	1510	5	1	18121667	405	11.01	0.46	12	0.05	203.00	4896.00	3450	20230209	-35.22	2100	20230726	6.43	3450	-35.22	20230209	2100	6.43	20230726	3450	-35.22	20230209	2100	6.43	20230726	0.01	N	039310	500	90 억		224098	N	N	0	N	00	N
35	20230825	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	10	2	0.45	14015625	6305	16.11	2230	2245	2200	2905	1565	2235	2222.94	1.24	0	-451	2271	2252	2221	2202	2171	2262	2212	91	670	500	1510	5	1	18121667	407	11.06	0.46	12	0.03	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억		224098	N	N	0	N	00	N
36	20230825	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2225	-10	5	-0.45	8657155	3902	9.97	2230	2235	2200	2905	1565	2235	2218.65	1.24	0	-451	2271	2252	2221	2202	2171	2262	2212	91	670	500	1510	5	1	18121667	403	10.96	0.45	12	0.02	203.00	4896.00	3450	20230209	-35.51	2100	20230726	5.95	3450	-35.51	20230209	2100	5.95	20230726	3450	-35.51	20230209	2100	5.95	20230726	0.01	N	039310	500	90 억		224098	N	N	0	N	00	N
37	20230825	130438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	-15	5	-0.67	6623345	2986	7.63	2230	2235	2200	2905	1565	2235	2218.13	1.24	0	-451	2271	2252	2221	2202	2171	2262	2212	91	670	500	1510	5	1	18121667	402	10.94	0.45	12	0.02	203.00	4896.00	3450	20230209	-35.65	2100	20230726	5.71	3450	-35.65	20230209	2100	5.71	20230726	3450	-35.65	20230209	2100	5.71	20230726	0.01	N	039310	500	90 억		224098	N	N	0	N	00	N
38	20230825	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2225	-10	5	-0.45	6406625	2888	7.38	2230	2235	2200	2905	1565	2235	2218.36	1.24	0	-451	2271	2252	2221	2202	2171	2262	2212	91	670	500	1510	5	1	18121667	403	10.96	0.45	12	0.02	203.00	4896.00	3450	20230209	-35.51	2100	20230726	5.95	3450	-35.51	20230209	2100	5.95	20230726	3450	-35.51	20230209	2100	5.95	20230726	0.01	N	039310	500	90 억		224098	N	N	0	N	00	N
39	20230825	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2225	-10	5	-0.45	5541000	2497	6.38	2230	2235	2200	2905	1565	2235	2219.06	1.24	0	-451	2271	2252	2221	2202	2171	2262	2212	91	670	500	1510	5	1	18121667	403	10.96	0.45	12	0.01	203.00	4896.00	3450	20230209	-35.51	2100	20230726	5.95	3450	-35.51	20230209	2100	5.95	20230726	3450	-35.51	20230209	2100	5.95	20230726	0.01	N	039310	500	90 억		224098	N	N	0	N	00	N
40	20230825	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2215	-20	5	-0.89	3726905	1677	4.28	2230	2235	2210	2905	1565	2235	2222.36	1.24	0	-451	2271	2252	2221	2202	2171	2262	2212	91	670	500	1510	5	1	18121667	401	10.91	0.45	12	0.01	203.00	4896.00	3450	20230209	-35.80	2100	20230726	5.48	3450	-35.80	20230209	2100	5.48	20230726	3450	-35.80	20230209	2100	5.48	20230726	0.01	N	039310	500	90 억		224098	N	N	0	N	00	N
41	20230825	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2215	-20	5	-0.89	2644880	1189	3.04	2230	2230	2215	2905	1565	2235	2224.46	1.24	0	-456	2271	2252	2221	2202	2171	2262	2212	91	670	500	1510	5	1	18121667	401	10.91	0.45	12	0.01	203.00	4896.00	3450	20230209	-35.80	2100	20230726	5.48	3450	-35.80	20230209	2100	5.48	20230726	3450	-35.80	20230209	2100	5.48	20230726	0.01	N	039310	500	90 억		224098	N	N	0	N	00	N
42	20230824	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	25	2	1.13	86386745	39142	89.66	2200	2240	2190	2870	1550	2210	2207.01	1.23	0	1533	2243	2226	2198	2181	2153	2235	2190	91	660	500	1500	5	1	18121667	405	11.01	0.46	12	0.22	203.00	4896.00	3450	20230209	-35.22	2100	20230726	6.43	3450	-35.22	20230209	2100	6.43	20230726	3450	-35.22	20230209	2100	6.43	20230726	0.01	N	039310	500	90 억		222565	N	N	0	N	00	N
43	20230824	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	-5	5	-0.23	80917950	36690	84.05	2200	2235	2190	2870	1550	2210	2205.45	1.23	0	789	2243	2226	2198	2181	2153	2235	2190	91	660	500	1500	5	1	18121667	400	10.86	0.45	12	0.20	203.00	4896.00	3450	20230209	-36.09	2100	20230726	5.00	3450	-36.09	20230209	2100	5.00	20230726	3450	-36.09	20230209	2100	5.00	20230726	0.01	N	039310	500	90 억		222565	N	N	0	N	00	N
44	20230824	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	10	2	0.45	48552895	22026	50.45	2200	2230	2190	2870	1550	2210	2204.34	1.23	0	691	2243	2226	2198	2181	2153	2235	2190	91	660	500	1500	5	1	18121667	402	10.94	0.45	12	0.12	203.00	4896.00	3450	20230209	-35.65	2100	20230726	5.71	3450	-35.65	20230209	2100	5.71	20230726	3450	-35.65	20230209	2100	5.71	20230726	0.01	N	039310	500	90 억		222565	N	N	0	N	00	N
45	20230824	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-10	5	-0.45	15432755	6986	16.00	2200	2230	2190	2870	1550	2210	2209.10	1.23	0	-43	2243	2226	2198	2181	2153	2235	2190	91	660	500	1500	5	1	18121667	399	10.84	0.45	12	0.04	203.00	4896.00	3450	20230209	-36.23	2100	20230726	4.76	3450	-36.23	20230209	2100	4.76	20230726	3450	-36.23	20230209	2100	4.76	20230726	0.01	N	039310	500	90 억		222565	N	N	0	N	00	N
46	20230824	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	0	3	0.00	10021875	4529	10.37	2200	2230	2200	2870	1550	2210	2212.82	1.23	0	-134	2243	2226	2198	2181	2153	2235	2190	91	660	500	1500	5	1	18121667	400	10.89	0.45	12	0.02	203.00	4896.00	3450	20230209	-35.94	2100	20230726	5.24	3450	-35.94	20230209	2100	5.24	20230726	3450	-35.94	20230209	2100	5.24	20230726	0.01	N	039310	500	90 억		222565	N	N	0	N	00	N
47	20230824	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	10	2	0.45	9524385	4304	9.86	2200	2230	2200	2870	1550	2210	2212.91	1.23	0	-134	2243	2226	2198	2181	2153	2235	2190	91	660	500	1500	5	1	18121667	402	10.94	0.45	12	0.02	203.00	4896.00	3450	20230209	-35.65	2100	20230726	5.71	3450	-35.65	20230209	2100	5.71	20230726	3450	-35.65	20230209	2100	5.71	20230726	0.01	N	039310	500	90 억		222565	N	N	0	N	00	N
48	20230824	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2225	15	2	0.68	6601550	2983	6.83	2200	2230	2200	2870	1550	2210	2213.06	1.23	0	-173	2243	2226	2198	2181	2153	2235	2190	91	660	500	1500	5	1	18121667	403	10.96	0.45	12	0.02	203.00	4896.00	3450	20230209	-35.51	2100	20230726	5.95	3450	-35.51	20230209	2100	5.95	20230726	3450	-35.51	20230209	2100	5.95	20230726	0.01	N	039310	500	90 억		222565	N	N	0	N	00	N
49	20230824	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2215	5	2	0.23	2139500	969	2.22	2200	2215	2200	2870	1550	2210	2207.95	1.23	0	-71	2243	2226	2198	2181	2153	2235	2190	91	660	500	1500	5	1	18121667	401	10.91	0.45	12	0.01	203.00	4896.00	3450	20230209	-35.80	2100	20230726	5.48	3450	-35.80	20230209	2100	5.48	20230726	3450	-35.80	20230209	2100	5.48	20230726	0.01	N	039310	500	90 억		222565	N	N	0	N	00	N
50	20230823	160433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	10	2	0.45	95351670	43655	200.39	2200	2215	2170	2860	1540	2200	2184.21	1.23	0	-735	2236	2217	2191	2172	2146	2205	2160	91	660	500	1490	5	1	18121667	400	10.89	0.45	12	0.24	203.00	4896.00	3450	20230209	-35.94	2100	20230726	5.24	3450	-35.94	20230209	2100	5.24	20230726	3450	-35.94	20230209	2100	5.24	20230726	0.02	N	039310	500	90 억		223300	N	N	0	N	00	N
51	20230823	150435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	10	2	0.45	89090420	40810	187.33	2200	2215	2170	2860	1540	2200	2183.05	1.23	0	-777	2236	2217	2191	2172	2146	2205	2160	91	660	500	1490	5	1	18121667	400	10.89	0.45	12	0.23	203.00	4896.00	3450	20230209	-35.94	2100	20230726	5.24	3450	-35.94	20230209	2100	5.24	20230726	3450	-35.94	20230209	2100	5.24	20230726	0.02	N	039310	500	90 억		223300	N	N	0	N	00	N
52	20230823	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	-15	5	-0.68	76736815	35184	161.51	2200	2215	2170	2860	1540	2200	2181.01	1.23	0	-658	2236	2217	2191	2172	2146	2205	2160	91	660	500	1490	5	1	18121667	396	10.76	0.45	12	0.19	203.00	4896.00	3450	20230209	-36.67	2100	20230726	4.05	3450	-36.67	20230209	2100	4.05	20230726	3450	-36.67	20230209	2100	4.05	20230726	0.02	N	039310	500	90 억		223300	N	N	0	N	00	N
53	20230823	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-10	5	-0.45	37418815	17200	78.95	2200	2205	2170	2860	1540	2200	2175.51	1.23	0	-513	2236	2217	2191	2172	2146	2205	2160	91	660	500	1490	5	1	18121667	397	10.79	0.45	12	0.09	203.00	4896.00	3450	20230209	-36.52	2100	20230726	4.29	3450	-36.52	20230209	2100	4.29	20230726	3450	-36.52	20230209	2100	4.29	20230726	0.02	N	039310	500	90 억		223300	N	N	0	N	00	N
54	20230823	120437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-10	5	-0.45	35673750	16400	75.28	2200	2205	2170	2860	1540	2200	2175.23	1.23	0	-511	2236	2217	2191	2172	2146	2205	2160	91	660	500	1490	5	1	18121667	397	10.79	0.45	12	0.09	203.00	4896.00	3450	20230209	-36.52	2100	20230726	4.29	3450	-36.52	20230209	2100	4.29	20230726	3450	-36.52	20230209	2100	4.29	20230726	0.02	N	039310	500	90 억		223300	N	N	0	N	00	N
55	20230823	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2180	-20	5	-0.91	33162400	15248	69.99	2200	2205	2170	2860	1540	2200	2174.87	1.23	0	-511	2236	2217	2191	2172	2146	2205	2160	91	660	500	1490	5	1	18121667	395	10.74	0.45	12	0.08	203.00	4896.00	3450	20230209	-36.81	2100	20230726	3.81	3450	-36.81	20230209	2100	3.81	20230726	3450	-36.81	20230209	2100	3.81	20230726	0.02	N	039310	500	90 억		223300	N	N	0	N	00	N
56	20230823	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	-15	5	-0.68	5257910	2403	11.03	2200	2205	2175	2860	1540	2200	2188.06	1.23	0	-510	2236	2217	2191	2172	2146	2205	2160	91	660	500	1490	5	1	18121667	396	10.76	0.45	12	0.01	203.00	4896.00	3450	20230209	-36.67	2100	20230726	4.05	3450	-36.67	20230209	2100	4.05	20230726	3450	-36.67	20230209	2100	4.05	20230726	0.02	N	039310	500	90 억		223300	N	N	0	N	00	N
57	20230823	090439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	5	2	0.23	2131850	969	4.45	2200	2205	2200	2860	1540	2200	2200.05	1.23	0	-137	2236	2217	2191	2172	2146	2205	2160	91	660	500	1490	5	1	18121667	400	10.86	0.45	12	0.01	203.00	4896.00	3450	20230209	-36.09	2100	20230726	5.00	3450	-36.09	20230209	2100	5.00	20230726	3450	-36.09	20230209	2100	5.00	20230726	0.02	N	039310	500	90 억		223300	N	N	0	N	00	N
58	20230822	160431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-30	5	-1.35	47644035	21785	40.76	2210	2210	2165	2895	1565	2230	2187.01	1.25	0	-2357	2280	2255	2210	2185	2140	2267	2197	91	665	500	1510	5	1	18121667	399	10.84	0.45	12	0.12	203.00	4896.00	3450	20230209	-36.23	2100	20230726	4.76	3450	-36.23	20230209	2100	4.76	20230726	3450	-36.23	20230209	2100	4.76	20230726	0.02	N	039310	500	90 억		225657	N	N	0	N	00	N
59	20230822	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2175	-55	5	-2.47	33293875	15224	28.48	2210	2210	2170	2895	1565	2230	2186.93	1.25	0	-2328	2280	2255	2210	2185	2140	2267	2197	91	665	500	1510	5	1	18121667	394	10.71	0.44	12	0.08	203.00	4896.00	3450	20230209	-36.96	2100	20230726	3.57	3450	-36.96	20230209	2100	3.57	20230726	3450	-36.96	20230209	2100	3.57	20230726	0.02	N	039310	500	90 억		225657	N	N	0	N	00	N
60	20230822	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-40	5	-1.79	26358010	12041	22.53	2210	2210	2170	2895	1565	2230	2189.02	1.25	0	-2380	2280	2255	2210	2185	2140	2267	2197	91	665	500	1510	5	1	18121667	397	10.79	0.45	12	0.07	203.00	4896.00	3450	20230209	-36.52	2100	20230726	4.29	3450	-36.52	20230209	2100	4.29	20230726	3450	-36.52	20230209	2100	4.29	20230726	0.02	N	039310	500	90 억		225657	N	N	0	N	00	N
61	20230822	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-30	5	-1.35	14941870	6804	12.73	2210	2210	2175	2895	1565	2230	2196.04	1.25	0	-2424	2280	2255	2210	2185	2140	2267	2197	91	665	500	1510	5	1	18121667	399	10.84	0.45	12	0.04	203.00	4896.00	3450	20230209	-36.23	2100	20230726	4.76	3450	-36.23	20230209	2100	4.76	20230726	3450	-36.23	20230209	2100	4.76	20230726	0.02	N	039310	500	90 억		225657	N	N	0	N	00	N
62	20230822	120425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	-25	5	-1.12	13731565	6255	11.70	2210	2210	2175	2895	1565	2230	2195.29	1.25	0	-2402	2280	2255	2210	2185	2140	2267	2197	91	665	500	1510	5	1	18121667	400	10.86	0.45	12	0.03	203.00	4896.00	3450	20230209	-36.09	2100	20230726	5.00	3450	-36.09	20230209	2100	5.00	20230726	3450	-36.09	20230209	2100	5.00	20230726	0.02	N	039310	500	90 억		225657	N	N	0	N	00	N
63	20230822	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	-25	5	-1.12	13621320	6205	11.61	2210	2210	2175	2895	1565	2230	2195.22	1.25	0	-2402	2280	2255	2210	2185	2140	2267	2197	91	665	500	1510	5	1	18121667	400	10.86	0.45	12	0.03	203.00	4896.00	3450	20230209	-36.09	2100	20230726	5.00	3450	-36.09	20230209	2100	5.00	20230726	3450	-36.09	20230209	2100	5.00	20230726	0.02	N	039310	500	90 억		225657	N	N	0	N	00	N
64	20230822	100430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-30	5	-1.35	8925185	4075	7.62	2210	2210	2175	2895	1565	2230	2190.23	1.25	0	-1413	2280	2255	2210	2185	2140	2267	2197	91	665	500	1510	5	1	18121667	399	10.84	0.45	12	0.02	203.00	4896.00	3450	20230209	-36.23	2100	20230726	4.76	3450	-36.23	20230209	2100	4.76	20230726	3450	-36.23	20230209	2100	4.76	20230726	0.02	N	039310	500	90 억		225657	N	N	0	N	00	N
65	20230822	090431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	-25	5	-1.12	2965240	1345	2.52	2210	2210	2195	2895	1565	2230	2204.64	1.25	0	-758	2280	2255	2210	2185	2140	2267	2197	91	665	500	1510	5	1	18121667	400	10.86	0.45	12	0.01	203.00	4896.00	3450	20230209	-36.09	2100	20230726	5.00	3450	-36.09	20230209	2100	5.00	20230726	3450	-36.09	20230209	2100	5.00	20230726	0.02	N	039310	500	90 억		225657	N	N	0	N	00	N
66	20230821	160431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2230	-5	5	-0.22	117254330	53448	184.52	2190	2235	2165	2905	1565	2235	2193.80	1.24	0	341	2275	2255	2225	2205	2175	2240	2190	91	670	500	1510	5	1	18121667	404	10.99	0.46	12	0.29	203.00	4896.00	3450	20230209	-35.36	2100	20230726	6.19	3450	-35.36	20230209	2100	6.19	20230726	3450	-35.36	20230209	2100	6.19	20230726	0.02	N	039310	500	90 억		225316	N	N	0	N	00	N
67	20230821	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	-15	5	-0.67	110215650	50279	173.58	2190	2235	2165	2905	1565	2235	2192.08	1.24	0	445	2275	2255	2225	2205	2175	2240	2190	91	670	500	1510	5	1	18121667	402	10.94	0.45	12	0.28	203.00	4896.00	3450	20230209	-35.65	2100	20230726	5.71	3450	-35.65	20230209	2100	5.71	20230726	3450	-35.65	20230209	2100	5.71	20230726	0.02	N	039310	500	90 억		225316	N	N	0	N	00	N
68	20230821	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-25	5	-1.12	75300295	34280	118.35	2190	2235	2165	2905	1565	2235	2196.62	1.24	0	566	2275	2255	2225	2205	2175	2240	2190	91	670	500	1510	5	1	18121667	400	10.89	0.45	12	0.19	203.00	4896.00	3450	20230209	-35.94	2100	20230726	5.24	3450	-35.94	20230209	2100	5.24	20230726	3450	-35.94	20230209	2100	5.24	20230726	0.02	N	039310	500	90 억		225316	N	N	0	N	00	N
69	20230821	130435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-45	5	-2.01	72371775	32952	113.76	2190	2235	2165	2905	1565	2235	2196.28	1.24	0	569	2275	2255	2225	2205	2175	2240	2190	91	670	500	1510	5	1	18121667	397	10.79	0.45	12	0.18	203.00	4896.00	3450	20230209	-36.52	2100	20230726	4.29	3450	-36.52	20230209	2100	4.29	20230726	3450	-36.52	20230209	2100	4.29	20230726	0.02	N	039310	500	90 억		225316	N	N	0	N	00	N
70	20230821	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	-15	5	-0.67	41661060	18951	65.42	2190	2235	2165	2905	1565	2235	2198.36	1.24	0	-580	2275	2255	2225	2205	2175	2240	2190	91	670	500	1510	5	1	18121667	402	10.94	0.45	12	0.10	203.00	4896.00	3450	20230209	-35.65	2100	20230726	5.71	3450	-35.65	20230209	2100	5.71	20230726	3450	-35.65	20230209	2100	5.71	20230726	0.02	N	039310	500	90 억		225316	N	N	0	N	00	N
71	20230821	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2225	-10	5	-0.45	41129150	18711	64.60	2190	2235	2165	2905	1565	2235	2198.13	1.24	0	-571	2275	2255	2225	2205	2175	2240	2190	91	670	500	1510	5	1	18121667	403	10.96	0.45	12	0.10	203.00	4896.00	3450	20230209	-35.51	2100	20230726	5.95	3450	-35.51	20230209	2100	5.95	20230726	3450	-35.51	20230209	2100	5.95	20230726	0.02	N	039310	500	90 억		225316	N	N	0	N	00	N
72	20230821	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2215	-20	5	-0.89	22625335	10334	35.68	2190	2215	2165	2905	1565	2235	2189.41	1.24	0	92	2275	2255	2225	2205	2175	2240	2190	91	670	500	1510	5	1	18121667	401	10.91	0.45	12	0.06	203.00	4896.00	3450	20230209	-35.80	2100	20230726	5.48	3450	-35.80	20230209	2100	5.48	20230726	3450	-35.80	20230209	2100	5.48	20230726	0.02	N	039310	500	90 억		225316	N	N	0	N	00	N
73	20230821	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	-30	5	-1.34	2430300	1108	3.83	2190	2215	2190	2905	1565	2235	2193.41	1.24	0	353	2275	2255	2225	2205	2175	2240	2190	91	670	500	1510	5	1	18121667	400	10.86	0.45	12	0.01	203.00	4896.00	3450	20230209	-36.09	2100	20230726	5.00	3450	-36.09	20230209	2100	5.00	20230726	3450	-36.09	20230209	2100	5.00	20230726	0.02	N	039310	500	90 억		225316	N	N	0	N	00	N
74	20230818	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	-15	5	-0.67	64006180	28966	74.62	2240	2245	2195	2925	1575	2250	2209.70	1.25	0	-902	2286	2267	2236	2217	2186	2275	2225	91	675	500	1530	5	1	18121667	405	11.01	0.46	12	0.16	203.00	4896.00	3450	20230209	-35.22	2100	20230726	6.43	3450	-35.22	20230209	2100	6.43	20230726	3450	-35.22	20230209	2100	6.43	20230726	0.02	N	039310	500	90 억		226216	N	N	0	N	00	N
75	20230818	150426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2215	-35	5	-1.56	49420555	22390	57.68	2240	2245	2195	2925	1575	2250	2207.26	1.25	0	-888	2286	2267	2236	2217	2186	2275	2225	91	675	500	1530	5	1	18121667	401	10.91	0.45	12	0.12	203.00	4896.00	3450	20230209	-35.80	2100	20230726	5.48	3450	-35.80	20230209	2100	5.48	20230726	3450	-35.80	20230209	2100	5.48	20230726	0.02	N	039310	500	90 억		226216	N	N	0	N	00	N
76	20230818	140430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-50	5	-2.22	43993765	19925	51.33	2240	2245	2195	2925	1575	2250	2207.97	1.25	0	-463	2286	2267	2236	2217	2186	2275	2225	91	675	500	1530	5	1	18121667	399	10.84	0.45	12	0.11	203.00	4896.00	3450	20230209	-36.23	2100	20230726	4.76	3450	-36.23	20230209	2100	4.76	20230726	3450	-36.23	20230209	2100	4.76	20230726	0.02	N	039310	500	90 억		226216	N	N	0	N	00	N
77	20230818	130427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-40	5	-1.78	31709200	14339	36.94	2240	2245	2195	2925	1575	2250	2211.40	1.25	0	-427	2286	2267	2236	2217	2186	2275	2225	91	675	500	1530	5	1	18121667	400	10.89	0.45	12	0.08	203.00	4896.00	3450	20230209	-35.94	2100	20230726	5.24	3450	-35.94	20230209	2100	5.24	20230726	3450	-35.94	20230209	2100	5.24	20230726	0.02	N	039310	500	90 억		226216	N	N	0	N	00	N
78	20230818	120437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2230	-20	5	-0.89	26457890	11960	30.81	2240	2245	2195	2925	1575	2250	2212.20	1.25	0	-368	2286	2267	2236	2217	2186	2275	2225	91	675	500	1530	5	1	18121667	404	10.99	0.46	12	0.07	203.00	4896.00	3450	20230209	-35.36	2100	20230726	6.19	3450	-35.36	20230209	2100	6.19	20230726	3450	-35.36	20230209	2100	6.19	20230726	0.02	N	039310	500	90 억		226216	N	N	0	N	00	N
79	20230818	110429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	-10	5	-0.44	25346430	11460	29.52	2240	2245	2195	2925	1575	2250	2211.73	1.25	0	-342	2286	2267	2236	2217	2186	2275	2225	91	675	500	1530	5	1	18121667	406	11.03	0.46	12	0.06	203.00	4896.00	3450	20230209	-35.07	2100	20230726	6.67	3450	-35.07	20230209	2100	6.67	20230726	3450	-35.07	20230209	2100	6.67	20230726	0.02	N	039310	500	90 억		226216	N	N	0	N	00	N
80	20230818	100430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	-30	5	-1.33	15906780	7198	18.54	2240	2245	2195	2925	1575	2250	2209.89	1.25	0	-137	2286	2267	2236	2217	2186	2275	2225	91	675	500	1530	5	1	18121667	402	10.94	0.45	12	0.04	203.00	4896.00	3450	20230209	-35.65	2100	20230726	5.71	3450	-35.65	20230209	2100	5.71	20230726	3450	-35.65	20230209	2100	5.71	20230726	0.02	N	039310	500	90 억		226216	N	N	0	N	00	N
81	20230818	090431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2195	-55	5	-2.44	516525	233	0.60	2240	2240	2195	2925	1575	2250	2216.85	1.25	0	-16	2286	2267	2236	2217	2186	2275	2225	91	675	500	1530	5	1	18121667	398	10.81	0.45	12	0.00	203.00	4896.00	3450	20230209	-36.38	2100	20230726	4.52	3450	-36.38	20230209	2100	4.52	20230726	3450	-36.38	20230209	2100	4.52	20230726	0.02	N	039310	500	90 억		226216	N	N	0	N	00	N
82	20230817	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	-20	5	-0.88	86643170	38820	58.63	2250	2255	2205	2950	1590	2270	2231.92	1.25	0	509	2350	2310	2250	2210	2150	2280	2180	91	680	500	1540	5	1	18121667	408	11.08	0.46	12	0.21	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.02	N	039310	500	90 억		225707	N	N	0	N	00	N
83	20230817	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	-15	5	-0.66	82127205	36808	55.59	2250	2255	2205	2950	1590	2270	2231.23	1.25	0	483	2350	2310	2250	2210	2150	2280	2180	91	680	500	1540	5	1	18121667	409	11.11	0.46	12	0.20	203.00	4896.00	3450	20230209	-34.64	2100	20230726	7.38	3450	-34.64	20230209	2100	7.38	20230726	3450	-34.64	20230209	2100	7.38	20230726	0.02	N	039310	500	90 억		225707	N	N	0	N	00	N
84	20230817	140431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	-20	5	-0.88	74170785	33270	50.25	2250	2255	2205	2950	1590	2270	2229.36	1.25	0	487	2350	2310	2250	2210	2150	2280	2180	91	680	500	1540	5	1	18121667	408	11.08	0.46	12	0.18	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.02	N	039310	500	90 억		225707	N	N	0	N	00	N
85	20230817	130428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	-15	5	-0.66	71814680	32216	48.66	2250	2255	2205	2950	1590	2270	2229.16	1.25	0	487	2350	2310	2250	2210	2150	2280	2180	91	680	500	1540	5	1	18121667	409	11.11	0.46	12	0.18	203.00	4896.00	3450	20230209	-34.64	2100	20230726	7.38	3450	-34.64	20230209	2100	7.38	20230726	3450	-34.64	20230209	2100	7.38	20230726	0.02	N	039310	500	90 억		225707	N	N	0	N	00	N
86	20230817	120430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	-20	5	-0.88	44298070	19867	30.01	2250	2250	2205	2950	1590	2270	2229.73	1.25	0	-1305	2350	2310	2250	2210	2150	2280	2180	91	680	500	1540	5	1	18121667	408	11.08	0.46	12	0.11	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.02	N	039310	500	90 억		225707	N	N	0	N	00	N
87	20230817	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	-25	5	-1.10	40620650	18227	27.53	2250	2250	2205	2950	1590	2270	2228.60	1.25	0	-1979	2350	2310	2250	2210	2150	2280	2180	91	680	500	1540	5	1	18121667	407	11.06	0.46	12	0.10	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.02	N	039310	500	90 억		225707	N	N	0	N	00	N
88	20230817	100429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	-50	5	-2.20	16124650	7272	10.98	2250	2250	2205	2950	1590	2270	2217.36	1.25	0	-683	2350	2310	2250	2210	2150	2280	2180	91	680	500	1540	5	1	18121667	402	10.94	0.45	12	0.04	203.00	4896.00	3450	20230209	-35.65	2100	20230726	5.71	3450	-35.65	20230209	2100	5.71	20230726	3450	-35.65	20230209	2100	5.71	20230726	0.02	N	039310	500	90 억		225707	N	N	0	N	00	N
89	20230817	090428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	-20	5	-0.88	601085	268	0.40	2250	2250	2230	2950	1590	2270	2242.85	1.25	0	-20	2350	2310	2250	2210	2150	2280	2180	91	680	500	1540	5	1	18121667	408	11.08	0.46	12	0.00	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.02	N	039310	500	90 억		225707	N	N	0	N	00	N
90	20230816	160429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	-25	5	-1.09	148019910	66212	138.20	2290	2290	2190	2980	1610	2295	2235.55	1.26	0	-3213	2361	2327	2291	2257	2221	2310	2240	91	685	500	1560	5	1	18121667	411	11.18	0.46	12	0.37	203.00	4896.00	3450	20230209	-34.20	2100	20230726	8.10	3450	-34.20	20230209	2100	8.10	20230726	3450	-34.20	20230209	2100	8.10	20230726	0.02	N	039310	500	90 억		227982	N	N	0	N	00	N
91	20230816	150430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	-55	5	-2.40	136971190	61311	127.97	2290	2290	2190	2980	1610	2295	2234.04	1.26	0	-3711	2361	2327	2291	2257	2221	2310	2240	91	685	500	1560	5	1	18121667	406	11.03	0.46	12	0.34	203.00	4896.00	3450	20230209	-35.07	2100	20230726	6.67	3450	-35.07	20230209	2100	6.67	20230726	3450	-35.07	20230209	2100	6.67	20230726	0.02	N	039310	500	90 억		227982	N	N	0	N	00	N
92	20230816	140429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-30	5	-1.31	133122725	59600	124.40	2290	2290	2190	2980	1610	2295	2233.60	1.26	0	-2750	2361	2327	2291	2257	2221	2310	2240	91	685	500	1560	5	1	18121667	410	11.16	0.46	12	0.33	203.00	4896.00	3450	20230209	-34.35	2100	20230726	7.86	3450	-34.35	20230209	2100	7.86	20230726	3450	-34.35	20230209	2100	7.86	20230726	0.02	N	039310	500	90 억		227982	N	N	0	N	00	N
93	20230816	130429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-35	5	-1.53	109168870	48929	102.13	2290	2290	2190	2980	1610	2295	2231.17	1.26	0	-2374	2361	2327	2291	2257	2221	2310	2240	91	685	500	1560	5	1	18121667	410	11.13	0.46	12	0.27	203.00	4896.00	3450	20230209	-34.49	2100	20230726	7.62	3450	-34.49	20230209	2100	7.62	20230726	3450	-34.49	20230209	2100	7.62	20230726	0.02	N	039310	500	90 억		227982	N	N	0	N	00	N
94	20230816	120435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-35	5	-1.53	105119530	47125	98.36	2290	2290	2190	2980	1610	2295	2230.65	1.26	0	-1952	2361	2327	2291	2257	2221	2310	2240	91	685	500	1560	5	1	18121667	410	11.13	0.46	12	0.26	203.00	4896.00	3450	20230209	-34.49	2100	20230726	7.62	3450	-34.49	20230209	2100	7.62	20230726	3450	-34.49	20230209	2100	7.62	20230726	0.02	N	039310	500	90 억		227982	N	N	0	N	00	N
95	20230816	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	-55	5	-2.40	81545020	36656	76.51	2290	2290	2190	2980	1610	2295	2224.60	1.26	0	-2020	2361	2327	2291	2257	2221	2310	2240	91	685	500	1560	5	1	18121667	406	11.03	0.46	12	0.20	203.00	4896.00	3450	20230209	-35.07	2100	20230726	6.67	3450	-35.07	20230209	2100	6.67	20230726	3450	-35.07	20230209	2100	6.67	20230726	0.02	N	039310	500	90 억		227982	N	N	0	N	00	N
96	20230816	100428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2230	-65	5	-2.83	65076790	29245	61.04	2290	2290	2190	2980	1610	2295	2225.23	1.26	0	-2402	2361	2327	2291	2257	2221	2310	2240	91	685	500	1560	5	1	18121667	404	10.99	0.46	12	0.16	203.00	4896.00	3450	20230209	-35.36	2100	20230726	6.19	3450	-35.36	20230209	2100	6.19	20230726	3450	-35.36	20230209	2100	6.19	20230726	0.02	N	039310	500	90 억		227982	N	N	0	N	00	N
97	20230816	090427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	-25	5	-1.09	4757480	2098	4.38	2290	2290	2250	2980	1610	2295	2267.63	1.26	0	-336	2361	2327	2291	2257	2221	2310	2240	91	685	500	1560	5	1	18121667	411	11.18	0.46	12	0.01	203.00	4896.00	3450	20230209	-34.20	2100	20230726	8.10	3450	-34.20	20230209	2100	8.10	20230726	3450	-34.20	20230209	2100	8.10	20230726	0.02	N	039310	500	90 억		227982	N	N	0	N	00	N
98	20230814	160425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-30	5	-1.29	108922790	47638	64.78	2325	2325	2255	3020	1630	2325	2286.43	1.27	0	-2709	2431	2377	2341	2287	2251	2360	2270	91	695	500	1580	5	1	18121667	416	11.31	0.47	12	0.26	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		230589	N	N	0	N	00	N
99	20230814	150423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-30	5	-1.29	99460680	43519	59.18	2325	2325	2255	3020	1630	2325	2285.45	1.27	0	-1843	2431	2377	2341	2287	2251	2360	2270	91	695	500	1580	5	1	18121667	416	11.31	0.47	12	0.24	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		230589	N	N	0	N	00	N
100	20230814	140424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-35	5	-1.51	95638800	41844	56.90	2325	2325	2255	3020	1630	2325	2285.60	1.27	0	-1840	2431	2377	2341	2287	2251	2360	2270	91	695	500	1580	5	1	18121667	415	11.28	0.47	12	0.23	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.02	N	039310	500	90 억		230589	N	N	0	N	00	N
101	20230814	130422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-35	5	-1.51	89183490	39023	53.06	2325	2325	2255	3020	1630	2325	2285.41	1.27	0	-1658	2431	2377	2341	2287	2251	2360	2270	91	695	500	1580	5	1	18121667	415	11.28	0.47	12	0.22	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.02	N	039310	500	90 억		230589	N	N	0	N	00	N
102	20230814	120422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-25	5	-1.08	89126230	38998	53.03	2325	2325	2255	3020	1630	2325	2285.41	1.27	0	-1657	2431	2377	2341	2287	2251	2360	2270	91	695	500	1580	5	1	18121667	417	11.33	0.47	12	0.22	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.02	N	039310	500	90 억		230589	N	N	0	N	00	N
103	20230814	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	-20	5	-0.86	73563200	32176	43.75	2325	2325	2255	3020	1630	2325	2286.28	1.27	0	-1836	2431	2377	2341	2287	2251	2360	2270	91	695	500	1580	5	1	18121667	418	11.35	0.47	12	0.18	203.00	4896.00	3450	20230209	-33.19	2100	20230726	9.76	3450	-33.19	20230209	2100	9.76	20230726	3450	-33.19	20230209	2100	9.76	20230726	0.02	N	039310	500	90 억		230589	N	N	0	N	00	N
104	20230814	100421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-40	5	-1.72	51332465	22435	30.51	2325	2325	2255	3020	1630	2325	2288.05	1.27	0	-1063	2431	2377	2341	2287	2251	2360	2270	91	695	500	1580	5	1	18121667	414	11.26	0.47	12	0.12	203.00	4896.00	3450	20230209	-33.77	2100	20230726	8.81	3450	-33.77	20230209	2100	8.81	20230726	3450	-33.77	20230209	2100	8.81	20230726	0.02	N	039310	500	90 억		230589	N	N	0	N	00	N
105	20230814	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-10	5	-0.43	3981295	1715	2.33	2325	2325	2315	3020	1630	2325	2321.45	1.27	0	-347	2431	2377	2341	2287	2251	2360	2270	91	695	500	1580	5	1	18121667	420	11.40	0.47	12	0.01	203.00	4896.00	3450	20230209	-32.90	2100	20230726	10.24	3450	-32.90	20230209	2100	10.24	20230726	3450	-32.90	20230209	2100	10.24	20230726	0.02	N	039310	500	90 억		230589	N	N	0	N	00	N
106	20230811	160420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	10	2	0.43	172034640	73541	110.99	2350	2395	2305	3005	1625	2315	2339.30	1.24	0	5590	2458	2386	2338	2266	2218	2362	2242	91	690	500	1570	5	1	18121667	421	11.45	0.47	12	0.41	203.00	4896.00	3450	20230209	-32.61	2100	20230726	10.71	3450	-32.61	20230209	2100	10.71	20230726	3450	-32.61	20230209	2100	10.71	20230726	0.02	N	039310	500	90 억		224999	N	N	0	N	00	N
107	20230811	150418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	0	3	0.00	170683710	72959	110.11	2350	2395	2305	3005	1625	2315	2339.45	1.24	0	5717	2458	2386	2338	2266	2218	2362	2242	91	690	500	1570	5	1	18121667	420	11.40	0.47	12	0.40	203.00	4896.00	3450	20230209	-32.90	2100	20230726	10.24	3450	-32.90	20230209	2100	10.24	20230726	3450	-32.90	20230209	2100	10.24	20230726	0.02	N	039310	500	90 억		224999	N	N	0	N	00	N
108	20230811	140420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	10	2	0.43	163826100	69994	105.64	2350	2395	2305	3005	1625	2315	2340.57	1.24	0	5951	2458	2386	2338	2266	2218	2362	2242	91	690	500	1570	5	1	18121667	421	11.45	0.47	12	0.39	203.00	4896.00	3450	20230209	-32.61	2100	20230726	10.71	3450	-32.61	20230209	2100	10.71	20230726	3450	-32.61	20230209	2100	10.71	20230726	0.02	N	039310	500	90 억		224999	N	N	0	N	00	N
109	20230811	130418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	30	2	1.30	120226980	51192	77.26	2350	2395	2325	3005	1625	2315	2348.55	1.24	0	5627	2458	2386	2338	2266	2218	2362	2242	91	690	500	1570	5	1	18121667	425	11.55	0.48	12	0.28	203.00	4896.00	3450	20230209	-32.03	2100	20230726	11.67	3450	-32.03	20230209	2100	11.67	20230726	3450	-32.03	20230209	2100	11.67	20230726	0.02	N	039310	500	90 억		224999	N	N	0	N	00	N
110	20230811	120417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	30	2	1.30	113178525	48171	72.70	2350	2395	2325	3005	1625	2315	2349.52	1.24	0	5627	2458	2386	2338	2266	2218	2362	2242	91	690	500	1570	5	1	18121667	425	11.55	0.48	12	0.27	203.00	4896.00	3450	20230209	-32.03	2100	20230726	11.67	3450	-32.03	20230209	2100	11.67	20230726	3450	-32.03	20230209	2100	11.67	20230726	0.02	N	039310	500	90 억		224999	N	N	0	N	00	N
111	20230811	110415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	25	2	1.08	110929690	47210	71.25	2350	2395	2325	3005	1625	2315	2349.71	1.24	0	5627	2458	2386	2338	2266	2218	2362	2242	91	690	500	1570	5	1	18121667	424	11.53	0.48	12	0.26	203.00	4896.00	3450	20230209	-32.17	2100	20230726	11.43	3450	-32.17	20230209	2100	11.43	20230726	3450	-32.17	20230209	2100	11.43	20230726	0.02	N	039310	500	90 억		224999	N	N	0	N	00	N
112	20230811	100414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	40	2	1.73	86991460	37041	55.90	2350	2395	2325	3005	1625	2315	2348.52	1.24	0	4012	2458	2386	2338	2266	2218	2362	2242	91	690	500	1570	5	1	18121667	427	11.60	0.48	12	0.20	203.00	4896.00	3450	20230209	-31.74	2100	20230726	12.14	3450	-31.74	20230209	2100	12.14	20230726	3450	-31.74	20230209	2100	12.14	20230726	0.02	N	039310	500	90 억		224999	N	N	0	N	00	N
113	20230811	090418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	40	2	1.73	14060695	5995	9.05	2350	2355	2335	3005	1625	2315	2345.40	1.24	0	1335	2458	2386	2338	2266	2218	2362	2242	91	690	500	1570	5	1	18121667	427	11.60	0.48	12	0.03	203.00	4896.00	3450	20230209	-31.74	2100	20230726	12.14	3450	-31.74	20230209	2100	12.14	20230726	3450	-31.74	20230209	2100	12.14	20230726	0.02	N	039310	500	90 억		224999	N	N	0	N	00	N
114	20230810	160415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	10	2	0.43	150181135	64813	832.96	2330	2410	2290	2995	1615	2305	2317.18	1.23	0	1527	2341	2322	2291	2272	2241	2332	2282	91	690	500	1560	5	1	18121667	420	11.40	0.47	12	0.36	203.00	4896.00	3450	20230209	-32.90	2100	20230726	10.24	3450	-32.90	20230209	2100	10.24	20230726	3450	-32.90	20230209	2100	10.24	20230726	0.02	N	039310	500	90 억		223472	N	N	0	N	00	N
115	20230810	150413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-10	5	-0.43	141766750	61169	786.13	2330	2410	2290	2995	1615	2305	2317.66	1.23	0	1518	2341	2322	2291	2272	2241	2332	2282	91	690	500	1560	5	1	18121667	416	11.31	0.47	12	0.34	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		223472	N	N	0	N	00	N
116	20230810	140414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-10	5	-0.43	133403295	57526	739.31	2330	2410	2290	2995	1615	2305	2319.06	1.23	0	1482	2341	2322	2291	2272	2241	2332	2282	91	690	500	1560	5	1	18121667	416	11.31	0.47	12	0.32	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		223472	N	N	0	N	00	N
117	20230810	130410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-5	5	-0.22	120523620	51933	667.43	2330	2410	2290	2995	1615	2305	2320.81	1.23	0	1333	2341	2322	2291	2272	2241	2332	2282	91	690	500	1560	5	1	18121667	417	11.33	0.47	12	0.29	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.02	N	039310	500	90 억		223472	N	N	0	N	00	N
118	20230810	120414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	5	2	0.22	112119750	48293	620.65	2330	2410	2290	2995	1615	2305	2321.72	1.23	0	1456	2341	2322	2291	2272	2241	2332	2282	91	690	500	1560	5	1	18121667	419	11.38	0.47	12	0.27	203.00	4896.00	3450	20230209	-33.04	2100	20230726	10.00	3450	-33.04	20230209	2100	10.00	20230726	3450	-33.04	20230209	2100	10.00	20230726	0.02	N	039310	500	90 억		223472	N	N	0	N	00	N
119	20230810	110417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	25	2	1.08	91002635	39169	503.39	2330	2410	2290	2995	1615	2305	2323.43	1.23	0	1488	2341	2322	2291	2272	2241	2332	2282	91	690	500	1560	5	1	18121667	422	11.48	0.48	12	0.22	203.00	4896.00	3450	20230209	-32.46	2100	20230726	10.95	3450	-32.46	20230209	2100	10.95	20230726	3450	-32.46	20230209	2100	10.95	20230726	0.02	N	039310	500	90 억		223472	N	N	0	N	00	N
120	20230810	100416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-10	5	-0.43	45555240	19645	252.47	2330	2410	2295	2995	1615	2305	2319.06	1.23	0	-2037	2341	2322	2291	2272	2241	2332	2282	91	690	500	1560	5	1	18121667	416	11.31	0.47	12	0.11	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		223472	N	N	0	N	00	N
121	20230810	090418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	10	2	0.43	15588245	6644	85.39	2330	2410	2300	2995	1615	2305	2347.47	1.23	0	-1364	2341	2322	2291	2272	2241	2332	2282	91	690	500	1560	5	1	18121667	420	11.40	0.47	12	0.04	203.00	4896.00	3450	20230209	-32.90	2100	20230726	10.24	3450	-32.90	20230209	2100	10.24	20230726	3450	-32.90	20230209	2100	10.24	20230726	0.02	N	039310	500	90 억		223472	N	N	0	N	00	N
122	20230809	160414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	10	2	0.44	17772860	7781	19.19	2275	2310	2260	2980	1610	2295	2284.14	1.23	0	580	2381	2337	2306	2262	2231	2360	2285	91	685	500	1560	5	1	18121667	418	11.35	0.47	12	0.04	203.00	4896.00	3450	20230209	-33.19	2100	20230726	9.76	3450	-33.19	20230209	2100	9.76	20230726	3450	-33.19	20230209	2100	9.76	20230726	0.02	N	039310	500	90 억		222892	N	N	0	N	00	N
123	20230809	150409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	0	3	0.00	12553540	5512	13.59	2275	2305	2260	2980	1610	2295	2277.49	1.23	0	832	2381	2337	2306	2262	2231	2360	2285	91	685	500	1560	5	1	18121667	416	11.31	0.47	12	0.03	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		222892	N	N	0	N	00	N
124	20230809	140409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-5	5	-0.22	9293615	4081	10.06	2275	2305	2260	2980	1610	2295	2277.29	1.23	0	884	2381	2337	2306	2262	2231	2360	2285	91	685	500	1560	5	1	18121667	415	11.28	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.02	N	039310	500	90 억		222892	N	N	0	N	00	N
125	20230809	130418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	0	3	0.00	9270850	4071	10.04	2275	2305	2260	2980	1610	2295	2277.29	1.23	0	884	2381	2337	2306	2262	2231	2360	2285	91	685	500	1560	5	1	18121667	416	11.31	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		222892	N	N	0	N	00	N
126	20230809	120416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	0	3	0.00	6593050	2892	7.13	2275	2305	2265	2980	1610	2295	2279.75	1.23	0	886	2381	2337	2306	2262	2231	2360	2285	91	685	500	1560	5	1	18121667	416	11.31	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		222892	N	N	0	N	00	N
127	20230809	110414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	5	2	0.22	6363065	2791	6.88	2275	2305	2265	2980	1610	2295	2279.85	1.23	0	887	2381	2337	2306	2262	2231	2360	2285	91	685	500	1560	5	1	18121667	417	11.33	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.02	N	039310	500	90 억		222892	N	N	0	N	00	N
128	20230809	100408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	0	3	0.00	3805720	1677	4.14	2275	2305	2265	2980	1610	2295	2269.36	1.23	0	941	2381	2337	2306	2262	2231	2360	2285	91	685	500	1560	5	1	18121667	416	11.31	0.47	12	0.01	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		222892	N	N	0	N	00	N
129	20230809	090409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	10	2	0.44	143380	63	0.16	2275	2305	2275	2980	1610	2295	2275.87	1.23	0	-1	2381	2337	2306	2262	2231	2360	2285	91	685	500	1560	5	1	18121667	418	11.35	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.19	2100	20230726	9.76	3450	-33.19	20230209	2100	9.76	20230726	3450	-33.19	20230209	2100	9.76	20230726	0.02	N	039310	500	90 억		222892	N	N	0	N	00	N
130	20230808	160417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-5	5	-0.22	92515765	40329	142.66	2275	2350	2275	2990	1610	2300	2294.03	1.25	0	-3314	2406	2352	2316	2262	2226	2380	2290	91	690	500	1560	5	1	18121667	416	11.31	0.47	12	0.22	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		226206	N	N	0	N	00	N
131	20230808	150412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	0	3	0.00	90297970	39363	139.24	2275	2350	2275	2990	1610	2300	2293.98	1.25	0	-3056	2406	2352	2316	2262	2226	2380	2290	91	690	500	1560	5	1	18121667	417	11.33	0.47	12	0.22	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.02	N	039310	500	90 억		226206	N	N	0	N	00	N
132	20230808	140409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-10	5	-0.43	76118300	33163	117.31	2275	2350	2275	2990	1610	2300	2295.28	1.25	0	-1038	2406	2352	2316	2262	2226	2380	2290	91	690	500	1560	5	1	18121667	415	11.28	0.47	12	0.18	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.02	N	039310	500	90 억		226206	N	N	0	N	00	N
133	20230808	130405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-10	5	-0.43	75751945	33003	116.74	2275	2350	2275	2990	1610	2300	2295.30	1.25	0	-1038	2406	2352	2316	2262	2226	2380	2290	91	690	500	1560	5	1	18121667	415	11.28	0.47	12	0.18	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.02	N	039310	500	90 억		226206	N	N	0	N	00	N
134	20230808	120410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	0	3	0.00	72049320	31386	111.02	2275	2350	2275	2990	1610	2300	2295.59	1.25	0	-1044	2406	2352	2316	2262	2226	2380	2290	91	690	500	1560	5	1	18121667	417	11.33	0.47	12	0.17	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.02	N	039310	500	90 억		226206	N	N	0	N	00	N
135	20230808	110406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	10	2	0.43	71162890	30999	109.65	2275	2350	2275	2990	1610	2300	2295.65	1.25	0	-892	2406	2352	2316	2262	2226	2380	2290	91	690	500	1560	5	1	18121667	419	11.38	0.47	12	0.17	203.00	4896.00	3450	20230209	-33.04	2100	20230726	10.00	3450	-33.04	20230209	2100	10.00	20230726	3450	-33.04	20230209	2100	10.00	20230726	0.02	N	039310	500	90 억		226206	N	N	0	N	00	N
136	20230808	100411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	25	2	1.09	11189180	4857	17.18	2275	2350	2275	2990	1610	2300	2303.72	1.25	0	-131	2406	2352	2316	2262	2226	2380	2290	91	690	500	1560	5	1	18121667	421	11.45	0.47	12	0.03	203.00	4896.00	3450	20230209	-32.61	2100	20230726	10.71	3450	-32.61	20230209	2100	10.71	20230726	3450	-32.61	20230209	2100	10.71	20230726	0.02	N	039310	500	90 억		226206	N	N	0	N	00	N
137	20230808	090411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	50	2	2.17	3487650	1524	5.39	2275	2350	2275	2990	1610	2300	2288.48	1.25	0	0	2406	2352	2316	2262	2226	2380	2290	91	690	500	1560	5	1	18121667	426	11.58	0.48	12	0.01	203.00	4896.00	3450	20230209	-31.88	2100	20230726	11.90	3450	-31.88	20230209	2100	11.90	20230726	3450	-31.88	20230209	2100	11.90	20230726	0.02	N	039310	500	90 억		226206	N	N	0	N	00	N
138	20230807	160410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	0	3	0.00	65206190	28270	132.10	2280	2370	2280	2990	1610	2300	2306.55	1.23	0	3408	2340	2320	2285	2265	2230	2330	2275	91	690	500	1560	5	1	18121667	417	11.33	0.47	12	0.16	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.02	N	039310	500	90 억		222806	N	N	0	N	00	N
139	20230807	150407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	10	2	0.43	61907190	26835	125.39	2280	2370	2280	2990	1610	2300	2306.96	1.23	0	3956	2340	2320	2285	2265	2230	2330	2275	91	690	500	1560	5	1	18121667	419	11.38	0.47	12	0.15	203.00	4896.00	3450	20230209	-33.04	2100	20230726	10.00	3450	-33.04	20230209	2100	10.00	20230726	3450	-33.04	20230209	2100	10.00	20230726	0.02	N	039310	500	90 억		222806	N	N	0	N	00	N
140	20230807	140410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	15	2	0.65	60275235	26127	122.08	2280	2370	2280	2990	1610	2300	2307.01	1.23	0	3760	2340	2320	2285	2265	2230	2330	2275	91	690	500	1560	5	1	18121667	420	11.40	0.47	12	0.14	203.00	4896.00	3450	20230209	-32.90	2100	20230726	10.24	3450	-32.90	20230209	2100	10.24	20230726	3450	-32.90	20230209	2100	10.24	20230726	0.02	N	039310	500	90 억		222806	N	N	0	N	00	N
141	20230807	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	20	2	0.87	60270610	26125	122.07	2280	2370	2280	2990	1610	2300	2307.01	1.23	0	3761	2340	2320	2285	2265	2230	2330	2275	91	690	500	1560	5	1	18121667	420	11.43	0.47	12	0.14	203.00	4896.00	3450	20230209	-32.75	2100	20230726	10.48	3450	-32.75	20230209	2100	10.48	20230726	3450	-32.75	20230209	2100	10.48	20230726	0.02	N	039310	500	90 억		222806	N	N	0	N	00	N
142	20230807	120406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	5	2	0.22	58957675	25556	119.41	2280	2370	2280	2990	1610	2300	2307.00	1.23	0	3756	2340	2320	2285	2265	2230	2330	2275	91	690	500	1560	5	1	18121667	418	11.35	0.47	12	0.14	203.00	4896.00	3450	20230209	-33.19	2100	20230726	9.76	3450	-33.19	20230209	2100	9.76	20230726	3450	-33.19	20230209	2100	9.76	20230726	0.02	N	039310	500	90 억		222806	N	N	0	N	00	N
143	20230807	110403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	20	2	0.87	26903845	11623	54.31	2280	2320	2280	2990	1610	2300	2314.71	1.23	0	1773	2340	2320	2285	2265	2230	2330	2275	91	690	500	1560	5	1	18121667	420	11.43	0.47	12	0.06	203.00	4896.00	3450	20230209	-32.75	2100	20230726	10.48	3450	-32.75	20230209	2100	10.48	20230726	3450	-32.75	20230209	2100	10.48	20230726	0.02	N	039310	500	90 억		222806	N	N	0	N	00	N
144	20230807	100407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	5	2	0.22	540170	235	1.10	2280	2315	2280	2990	1610	2300	2298.60	1.23	0	7	2340	2320	2285	2265	2230	2330	2275	91	690	500	1560	5	1	18121667	418	11.35	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.19	2100	20230726	9.76	3450	-33.19	20230209	2100	9.76	20230726	3450	-33.19	20230209	2100	9.76	20230726	0.02	N	039310	500	90 억		222806	N	N	0	N	00	N
145	20230807	090408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	15	2	0.65	353270	154	0.72	2280	2315	2280	2990	1610	2300	2293.96	1.23	0	3	2340	2320	2285	2265	2230	2330	2275	91	690	500	1560	5	1	18121667	420	11.40	0.47	12	0.00	203.00	4896.00	3450	20230209	-32.90	2100	20230726	10.24	3450	-32.90	20230209	2100	10.24	20230726	3450	-32.90	20230209	2100	10.24	20230726	0.02	N	039310	500	90 억		222806	N	N	0	N	00	N
146	20230804	160403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	10	2	0.44	48739385	21401	341.16	2280	2305	2250	2975	1605	2290	2277.43	1.23	0	-187	2313	2301	2278	2266	2243	2307	2272	91	685	500	1550	5	1	18121667	417	11.33	0.47	12	0.12	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.02	N	039310	500	90 억		222988	N	N	0	N	00	N
147	20230804	150405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	5	2	0.22	39286555	17273	275.35	2280	2305	2250	2975	1605	2290	2274.45	1.23	0	-251	2313	2301	2278	2266	2243	2307	2272	91	685	500	1550	5	1	18121667	416	11.31	0.47	12	0.10	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		222988	N	N	0	N	00	N
148	20230804	140410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-10	5	-0.44	35996125	15834	252.42	2280	2305	2250	2975	1605	2290	2273.34	1.23	0	-250	2313	2301	2278	2266	2243	2307	2272	91	685	500	1550	5	1	18121667	413	11.23	0.47	12	0.09	203.00	4896.00	3450	20230209	-33.91	2100	20230726	8.57	3450	-33.91	20230209	2100	8.57	20230726	3450	-33.91	20230209	2100	8.57	20230726	0.02	N	039310	500	90 억		222988	N	N	0	N	00	N
149	20230804	130404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	0	3	0.00	35315910	15536	247.66	2280	2305	2250	2975	1605	2290	2273.17	1.23	0	-285	2313	2301	2278	2266	2243	2307	2272	91	685	500	1550	5	1	18121667	415	11.28	0.47	12	0.09	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.02	N	039310	500	90 억		222988	N	N	0	N	00	N
150	20230804	120404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-15	5	-0.66	16545780	7224	115.16	2280	2305	2270	2975	1605	2290	2290.39	1.23	0	-285	2313	2301	2278	2266	2243	2307	2272	91	685	500	1550	5	1	18121667	412	11.21	0.46	12	0.04	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.02	N	039310	500	90 억		222988	N	N	0	N	00	N
151	20230804	110406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	5	2	0.22	7721600	3375	53.80	2280	2305	2270	2975	1605	2290	2287.88	1.23	0	11	2313	2301	2278	2266	2243	2307	2272	91	685	500	1550	5	1	18121667	416	11.31	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		222988	N	N	0	N	00	N
152	20230804	100401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	0	3	0.00	767770	337	5.37	2280	2290	2270	2975	1605	2290	2278.25	1.23	0	11	2313	2301	2278	2266	2243	2307	2272	91	685	500	1550	5	1	18121667	415	11.28	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.02	N	039310	500	90 억		222988	N	N	0	N	00	N
153	20230804	090401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-15	5	-0.66	54605	24	0.38	2280	2280	2275	2975	1605	2290	2275.21	1.23	0	11	2313	2301	2278	2266	2243	2307	2272	91	685	500	1550	5	1	18121667	412	11.21	0.46	12	0.00	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.02	N	039310	500	90 억		222988	N	N	0	N	00	N
154	20230803	160402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-10	5	-0.43	14280460	6273	15.52	2285	2290	2255	2990	1610	2300	2276.50	1.23	0	124	2373	2336	2283	2246	2193	2310	2220	91	690	500	1560	5	1	18121667	415	11.28	0.47	12	0.03	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.02	N	039310	500	90 억		222869	N	N	0	N	00	N
155	20230803	150404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-35	5	-1.52	13453780	5912	14.63	2285	2290	2255	2990	1610	2300	2275.67	1.23	0	124	2373	2336	2283	2246	2193	2310	2220	91	690	500	1560	5	1	18121667	410	11.16	0.46	12	0.03	203.00	4896.00	3450	20230209	-34.35	2100	20230726	7.86	3450	-34.35	20230209	2100	7.86	20230726	3450	-34.35	20230209	2100	7.86	20230726	0.02	N	039310	500	90 억		222869	N	N	0	N	00	N
156	20230803	140400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-15	5	-0.65	12271190	5394	13.35	2285	2290	2255	2990	1610	2300	2274.97	1.23	0	134	2373	2336	2283	2246	2193	2310	2220	91	690	500	1560	5	1	18121667	414	11.26	0.47	12	0.03	203.00	4896.00	3450	20230209	-33.77	2100	20230726	8.81	3450	-33.77	20230209	2100	8.81	20230726	3450	-33.77	20230209	2100	8.81	20230726	0.02	N	039310	500	90 억		222869	N	N	0	N	00	N
157	20230803	130404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-10	5	-0.43	9890220	4343	10.75	2285	2290	2255	2990	1610	2300	2277.28	1.23	0	-315	2373	2336	2283	2246	2193	2310	2220	91	690	500	1560	5	1	18121667	415	11.28	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.02	N	039310	500	90 억		222869	N	N	0	N	00	N
158	20230803	120404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-10	5	-0.43	9518735	4179	10.34	2285	2290	2255	2990	1610	2300	2277.75	1.23	0	-315	2373	2336	2283	2246	2193	2310	2220	91	690	500	1560	5	1	18121667	415	11.28	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.02	N	039310	500	90 억		222869	N	N	0	N	00	N
159	20230803	110400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-35	5	-1.52	7594780	3330	8.24	2285	2290	2255	2990	1610	2300	2280.71	1.23	0	-413	2373	2336	2283	2246	2193	2310	2220	91	690	500	1560	5	1	18121667	410	11.16	0.46	12	0.02	203.00	4896.00	3450	20230209	-34.35	2100	20230726	7.86	3450	-34.35	20230209	2100	7.86	20230726	3450	-34.35	20230209	2100	7.86	20230726	0.02	N	039310	500	90 억		222869	N	N	0	N	00	N
160	20230803	100400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-15	5	-0.65	6292530	2760	6.83	2285	2285	2255	2990	1610	2300	2279.90	1.23	0	-103	2373	2336	2283	2246	2193	2310	2220	91	690	500	1560	5	1	18121667	414	11.26	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.77	2100	20230726	8.81	3450	-33.77	20230209	2100	8.81	20230726	3450	-33.77	20230209	2100	8.81	20230726	0.02	N	039310	500	90 억		222869	N	N	0	N	00	N
161	20230803	090400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-15	5	-0.65	239925	105	0.26	2285	2285	2285	2990	1610	2300	2285.00	1.23	0	0	2373	2336	2283	2246	2193	2310	2220	91	690	500	1560	5	1	18121667	414	11.26	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.77	2100	20230726	8.81	3450	-33.77	20230209	2100	8.81	20230726	3450	-33.77	20230209	2100	8.81	20230726	0.02	N	039310	500	90 억		222869	N	N	0	N	00	N
162	20230802	160402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	5	2	0.22	90658815	40011	159.36	2315	2320	2230	2980	1610	2295	2265.85	1.21	0	3844	2385	2340	2275	2230	2165	2307	2197	91	685	500	1560	5	1	18121667	417	11.33	0.47	12	0.22	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.02	N	039310	500	90 억		219536	N	N	0	N	00	N
163	20230802	150406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-15	5	-0.65	84463400	37300	148.56	2315	2320	2230	2980	1610	2295	2264.43	1.21	0	3852	2385	2340	2275	2230	2165	2307	2197	91	685	500	1560	5	1	18121667	413	11.23	0.47	12	0.21	203.00	4896.00	3450	20230209	-33.91	2100	20230726	8.57	3450	-33.91	20230209	2100	8.57	20230726	3450	-33.91	20230209	2100	8.57	20230726	0.02	N	039310	500	90 억		219536	N	N	0	N	00	N
164	20230802	140403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-20	5	-0.87	69389320	30612	121.93	2315	2320	2230	2980	1610	2295	2266.74	1.21	0	2986	2385	2340	2275	2230	2165	2307	2197	91	685	500	1560	5	1	18121667	412	11.21	0.46	12	0.17	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.02	N	039310	500	90 억		219536	N	N	0	N	00	N
165	20230802	130401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-20	5	-0.87	69389320	30612	121.93	2315	2320	2230	2980	1610	2295	2266.74	1.21	0	2986	2385	2340	2275	2230	2165	2307	2197	91	685	500	1560	5	1	18121667	412	11.21	0.46	12	0.17	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.02	N	039310	500	90 억		219536	N	N	0	N	00	N
166	20230802	120357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-20	5	-0.87	62914385	27749	110.52	2315	2320	2230	2980	1610	2295	2267.27	1.21	0	2923	2385	2340	2275	2230	2165	2307	2197	91	685	500	1560	5	1	18121667	412	11.21	0.46	12	0.15	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.02	N	039310	500	90 억		219536	N	N	0	N	00	N
167	20230802	110355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-15	5	-0.65	52763290	23265	92.66	2315	2320	2230	2980	1610	2295	2267.93	1.21	0	3008	2385	2340	2275	2230	2165	2307	2197	91	685	500	1560	5	1	18121667	413	11.23	0.47	12	0.13	203.00	4896.00	3450	20230209	-33.91	2100	20230726	8.57	3450	-33.91	20230209	2100	8.57	20230726	3450	-33.91	20230209	2100	8.57	20230726	0.02	N	039310	500	90 억		219536	N	N	0	N	00	N
168	20230802	100358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	-25	5	-1.09	41499520	18290	72.85	2315	2320	2230	2980	1610	2295	2268.97	1.21	0	647	2385	2340	2275	2230	2165	2307	2197	91	685	500	1560	5	1	18121667	411	11.18	0.46	12	0.10	203.00	4896.00	3450	20230209	-34.20	2100	20230726	8.10	3450	-34.20	20230209	2100	8.10	20230726	3450	-34.20	20230209	2100	8.10	20230726	0.02	N	039310	500	90 억		219536	N	N	0	N	00	N
169	20230802	090357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	15	2	0.65	3113055	1345	5.36	2315	2315	2295	2980	1610	2295	2314.54	1.21	0	-307	2385	2340	2275	2230	2165	2307	2197	91	685	500	1560	5	1	18121667	419	11.38	0.47	12	0.01	203.00	4896.00	3450	20230209	-33.04	2100	20230726	10.00	3450	-33.04	20230209	2100	10.00	20230726	3450	-33.04	20230209	2100	10.00	20230726	0.02	N	039310	500	90 억		219536	N	N	0	N	00	N
170	20230801	160359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-25	5	-1.08	57124695	25107	209.94	2310	2320	2210	3015	1625	2320	2275.25	1.20	0	2839	2390	2355	2295	2260	2200	2325	2230	91	695	500	1570	5	1	18121667	416	11.31	0.47	12	0.14	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		217140	N	N	0	N	00	N
171	20230801	150355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-25	5	-1.08	54103830	23789	198.92	2310	2320	2210	3015	1625	2320	2274.32	1.20	0	2848	2390	2355	2295	2260	2200	2325	2230	91	695	500	1570	5	1	18121667	416	11.31	0.47	12	0.13	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		217140	N	N	0	N	00	N
172	20230801	140404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-25	5	-1.08	45969780	20230	169.16	2310	2320	2210	3015	1625	2320	2272.36	1.20	0	2935	2390	2355	2295	2260	2200	2325	2230	91	695	500	1570	5	1	18121667	416	11.31	0.47	12	0.11	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		217140	N	N	0	N	00	N
173	20230801	130356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-20	5	-0.86	45935355	20215	169.04	2310	2320	2210	3015	1625	2320	2272.34	1.20	0	2935	2390	2355	2295	2260	2200	2325	2230	91	695	500	1570	5	1	18121667	417	11.33	0.47	12	0.11	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.02	N	039310	500	90 억		217140	N	N	0	N	00	N
174	20230801	120356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	-10	5	-0.43	44469325	19574	163.68	2310	2320	2210	3015	1625	2320	2271.86	1.20	0	2935	2390	2355	2295	2260	2200	2325	2230	91	695	500	1570	5	1	18121667	419	11.38	0.47	12	0.11	203.00	4896.00	3450	20230209	-33.04	2100	20230726	10.00	3450	-33.04	20230209	2100	10.00	20230726	3450	-33.04	20230209	2100	10.00	20230726	0.02	N	039310	500	90 억		217140	N	N	0	N	00	N
175	20230801	110354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	0	3	0.00	43358015	19092	159.65	2310	2320	2210	3015	1625	2320	2271.00	1.20	0	2935	2390	2355	2295	2260	2200	2325	2230	91	695	500	1570	5	1	18121667	420	11.43	0.47	12	0.11	203.00	4896.00	3450	20230209	-32.75	2100	20230726	10.48	3450	-32.75	20230209	2100	10.48	20230726	3450	-32.75	20230209	2100	10.48	20230726	0.02	N	039310	500	90 억		217140	N	N	0	N	00	N
176	20230801	100357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-30	5	-1.29	30575915	13536	113.19	2310	2310	2210	3015	1625	2320	2258.86	1.20	0	2967	2390	2355	2295	2260	2200	2325	2230	91	695	500	1570	5	1	18121667	415	11.28	0.47	12	0.07	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.02	N	039310	500	90 억		217140	N	N	0	N	00	N
177	20230801	090353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-25	5	-1.08	2351950	1020	8.53	2310	2310	2295	3015	1625	2320	2305.83	1.20	0	-26	2390	2355	2295	2260	2200	2325	2230	91	695	500	1570	5	1	18121667	416	11.31	0.47	12	0.01	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.02	N	039310	500	90 억		217140	N	N	0	N	00	N