KissMeData/040160/price/prices-20230701.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	20230731	160447	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	20	2	0.37	117468610	21814	62.80	5410	5450	5320	6960	3760	5360	5385.01	28.95	0	-1884	5633	5496	5343	5206	5053	5565	5275	60	1600	500	3960	10	1	12055535	649	103.46	0.77	12	0.18	52.00	6950.00	7290	20220802	-26.20	4500	20230103	19.56	6830	-21.23	20230612	4500	19.56	20230103	7290	-26.20	20220802	4500	19.56	20230103	4.72	N	040160	500	60 억		3490353	N	N	0	N	00	N
3	20230731	150450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	10	2	0.19	108363720	20120	57.92	5410	5450	5320	6960	3760	5360	5385.87	28.95	0	-1876	5633	5496	5343	5206	5053	5565	5275	60	1600	500	3960	10	1	12055535	647	103.27	0.77	12	0.17	52.00	6950.00	7290	20220802	-26.34	4500	20230103	19.33	6830	-21.38	20230612	4500	19.33	20230103	7290	-26.34	20220802	4500	19.33	20230103	4.72	N	040160	500	60 억		3490353	N	N	0	N	00	N
4	20230731	140448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	40	2	0.75	97256000	18056	51.98	5410	5450	5320	6960	3760	5360	5386.35	28.95	0	-1424	5633	5496	5343	5206	5053	5565	5275	60	1600	500	3960	10	1	12055535	651	103.85	0.78	12	0.15	52.00	6950.00	7290	20220802	-25.93	4500	20230103	20.00	6830	-20.94	20230612	4500	20.00	20230103	7290	-25.93	20220802	4500	20.00	20230103	4.72	N	040160	500	60 억		3490353	N	N	0	N	00	N
5	20230731	130450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	20	2	0.37	94384000	17522	50.44	5410	5450	5320	6960	3760	5360	5386.60	28.95	0	-1024	5633	5496	5343	5206	5053	5565	5275	60	1600	500	3960	10	1	12055535	649	103.46	0.77	12	0.15	52.00	6950.00	7290	20220802	-26.20	4500	20230103	19.56	6830	-21.23	20230612	4500	19.56	20230103	7290	-26.20	20220802	4500	19.56	20230103	4.72	N	040160	500	60 억		3490353	N	N	0	N	00	N
6	20230731	120453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	30	2	0.56	89805210	16668	47.98	5410	5450	5320	6960	3760	5360	5387.88	28.95	0	-1315	5633	5496	5343	5206	5053	5565	5275	60	1600	500	3960	10	1	12055535	650	103.65	0.78	12	0.14	52.00	6950.00	7290	20220802	-26.06	4500	20230103	19.78	6830	-21.08	20230612	4500	19.78	20230103	7290	-26.06	20220802	4500	19.78	20230103	4.72	N	040160	500	60 억		3490353	N	N	0	N	00	N
7	20230731	110455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	50	2	0.93	82307210	15272	43.97	5410	5450	5320	6960	3760	5360	5389.42	28.95	0	-1315	5633	5496	5343	5206	5053	5565	5275	60	1600	500	3960	10	1	12055535	652	104.04	0.78	12	0.13	52.00	6950.00	7290	20220802	-25.79	4500	20230103	20.22	6830	-20.79	20230612	4500	20.22	20230103	7290	-25.79	20220802	4500	20.22	20230103	4.72	N	040160	500	60 억		3490353	N	N	0	N	00	N
8	20230731	100455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	60	2	1.12	51654460	9592	27.61	5410	5450	5320	6960	3760	5360	5385.16	28.95	0	-1822	5633	5496	5343	5206	5053	5565	5275	60	1600	500	3960	10	1	12055535	653	104.23	0.78	12	0.08	52.00	6950.00	7290	20220802	-25.65	4500	20230103	20.44	6830	-20.64	20230612	4500	20.44	20230103	7290	-25.65	20220802	4500	20.44	20230103	4.72	N	040160	500	60 억		3490353	N	N	0	N	00	N
9	20230731	090448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	60	2	1.12	999490	185	0.53	5410	5440	5360	6960	3760	5360	5402.65	28.95	0	-1	5633	5496	5343	5206	5053	5565	5275	60	1600	500	3960	10	1	12055535	653	104.23	0.78	12	0.00	52.00	6950.00	7290	20220802	-25.65	4500	20230103	20.44	6830	-20.64	20230612	4500	20.44	20230103	7290	-25.65	20220802	4500	20.44	20230103	4.72	N	040160	500	60 억		3490353	N	N	0	N	00	N
10	20230728	160451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	120	2	2.29	184867460	34735	66.86	5190	5480	5190	6810	3670	5240	5322.22	28.92	0	3661	5593	5416	5113	4936	4633	5505	5025	60	1570	500	3870	10	1	12055535	646	103.08	0.77	12	0.29	52.00	6950.00	7290	20220802	-26.47	4500	20230103	19.11	6830	-21.52	20230612	4500	19.11	20230103	7290	-26.47	20220802	4500	19.11	20230103	4.80	N	040160	500	60 억		3486650	N	N	0	N	00	N
11	20230728	150449	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	100	2	1.91	171619480	32260	62.10	5190	5480	5190	6810	3670	5240	5319.88	28.92	0	3792	5593	5416	5113	4936	4633	5505	5025	60	1570	500	3870	10	1	12055535	644	102.69	0.77	12	0.27	52.00	6950.00	7290	20220802	-26.75	4500	20230103	18.67	6830	-21.82	20230612	4500	18.67	20230103	7290	-26.75	20220802	4500	18.67	20230103	4.80	N	040160	500	60 억		3486650	N	N	0	N	00	N
12	20230728	140448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	90	2	1.72	150342120	28260	54.40	5190	5480	5190	6810	3670	5240	5319.96	28.92	0	3301	5593	5416	5113	4936	4633	5505	5025	60	1570	500	3870	10	1	12055535	643	102.50	0.77	12	0.23	52.00	6950.00	7290	20220802	-26.89	4500	20230103	18.44	6830	-21.96	20230612	4500	18.44	20230103	7290	-26.89	20220802	4500	18.44	20230103	4.80	N	040160	500	60 억		3486650	N	N	0	N	00	N
13	20230728	130450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	80	2	1.53	137359330	25826	49.71	5190	5480	5190	6810	3670	5240	5318.65	28.92	0	2660	5593	5416	5113	4936	4633	5505	5025	60	1570	500	3870	10	1	12055535	641	102.31	0.77	12	0.21	52.00	6950.00	7290	20220802	-27.02	4500	20230103	18.22	6830	-22.11	20230612	4500	18.22	20230103	7290	-27.02	20220802	4500	18.22	20230103	4.80	N	040160	500	60 억		3486650	N	N	0	N	00	N
14	20230728	120447	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	110	2	2.10	115037540	21647	41.67	5190	5480	5190	6810	3670	5240	5314.25	28.92	0	672	5593	5416	5113	4936	4633	5505	5025	60	1570	500	3870	10	1	12055535	645	102.88	0.77	12	0.18	52.00	6950.00	7290	20220802	-26.61	4500	20230103	18.89	6830	-21.67	20230612	4500	18.89	20230103	7290	-26.61	20220802	4500	18.89	20230103	4.80	N	040160	500	60 억		3486650	N	N	0	N	00	N
15	20230728	110451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	80	2	1.53	81852090	15395	29.63	5190	5480	5190	6810	3670	5240	5316.80	28.92	0	-2192	5593	5416	5113	4936	4633	5505	5025	60	1570	500	3870	10	1	12055535	641	102.31	0.77	12	0.13	52.00	6950.00	7290	20220802	-27.02	4500	20230103	18.22	6830	-22.11	20230612	4500	18.22	20230103	7290	-27.02	20220802	4500	18.22	20230103	4.80	N	040160	500	60 억		3486650	N	N	0	N	00	N
16	20230728	100447	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	90	2	1.72	59980100	11260	21.68	5190	5480	5190	6810	3670	5240	5326.83	28.92	0	-4842	5593	5416	5113	4936	4633	5505	5025	60	1570	500	3870	10	1	12055535	643	102.50	0.77	12	0.09	52.00	6950.00	7290	20220802	-26.89	4500	20230103	18.44	6830	-21.96	20230612	4500	18.44	20230103	7290	-26.89	20220802	4500	18.44	20230103	4.80	N	040160	500	60 억		3486650	N	N	0	N	00	N
17	20230728	090450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	60	2	1.15	11664020	2227	4.29	5190	5350	5190	6810	3670	5240	5237.55	28.92	0	836	5593	5416	5113	4936	4633	5505	5025	60	1570	500	3870	10	1	12055535	639	101.92	0.76	12	0.02	52.00	6950.00	7290	20220802	-27.30	4500	20230103	17.78	6830	-22.40	20230612	4500	17.78	20230103	7290	-27.30	20220802	4500	17.78	20230103	4.80	N	040160	500	60 억		3486650	N	N	0	N	00	N
18	20230727	160447	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	345	2	7.05	268285230	51935	58.79	4810	5290	4810	6360	3430	4895	5165.78	28.78	-8895	18228	5318	5106	4978	4766	4638	5042	4702	60	1465	500	3620	10	1	12055535	632	100.77	0.75	12	0.43	52.00	6950.00	7290	20220802	-28.12	4500	20230103	16.44	6830	-23.28	20230612	4500	16.44	20230103	7290	-28.12	20220802	4500	16.44	20230103	4.81	N	040160	500	60 억		3469158	N	N	0	N	00	N
19	20230727	150448	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	305	2	6.23	241554580	46813	53.00	4810	5290	4810	6360	3430	4895	5159.99	28.78	-8895	16307	5318	5106	4978	4766	4638	5042	4702	60	1465	500	3620	10	1	12055535	627	100.00	0.75	12	0.39	52.00	6950.00	7290	20220802	-28.67	4500	20230103	15.56	6830	-23.87	20230612	4500	15.56	20230103	7290	-28.67	20220802	4500	15.56	20230103	4.81	N	040160	500	60 억		3469158	N	N	0	N	00	N
20	20230727	140445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	345	2	7.05	232154130	45017	50.96	4810	5290	4810	6360	3430	4895	5157.03	28.78	-8895	15855	5318	5106	4978	4766	4638	5042	4702	60	1465	500	3620	10	1	12055535	632	100.77	0.75	12	0.37	52.00	6950.00	7290	20220802	-28.12	4500	20230103	16.44	6830	-23.28	20230612	4500	16.44	20230103	7290	-28.12	20220802	4500	16.44	20230103	4.81	N	040160	500	60 억		3469158	N	N	0	N	00	N
21	20230727	130446	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	345	2	7.05	205693650	39952	45.23	4810	5290	4810	6360	3430	4895	5148.52	28.78	-8895	13950	5318	5106	4978	4766	4638	5042	4702	60	1465	500	3620	10	1	12055535	632	100.77	0.75	12	0.33	52.00	6950.00	7290	20220802	-28.12	4500	20230103	16.44	6830	-23.28	20230612	4500	16.44	20230103	7290	-28.12	20220802	4500	16.44	20230103	4.81	N	040160	500	60 억		3469158	N	N	0	N	00	N
22	20230727	120447	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	285	2	5.82	180775310	35159	39.80	4810	5290	4810	6360	3430	4895	5141.65	28.78	-8895	11689	5318	5106	4978	4766	4638	5042	4702	60	1465	500	3620	10	1	12055535	624	99.62	0.75	12	0.29	52.00	6950.00	7290	20220802	-28.94	4500	20230103	15.11	6830	-24.16	20230612	4500	15.11	20230103	7290	-28.94	20220802	4500	15.11	20230103	4.81	N	040160	500	60 억		3469158	N	N	0	N	00	N
23	20230727	110446	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5220	325	2	6.64	102001510	19997	22.64	4810	5240	4810	6360	3430	4895	5100.84	28.78	-8895	5275	5318	5106	4978	4766	4638	5042	4702	60	1465	500	3620	10	1	12055535	629	100.38	0.75	12	0.17	52.00	6950.00	7290	20220802	-28.40	4500	20230103	16.00	6830	-23.57	20230612	4500	16.00	20230103	7290	-28.40	20220802	4500	16.00	20230103	4.81	N	040160	500	60 억		3469158	N	N	0	N	00	N
24	20230727	100445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	225	2	4.60	34751630	6946	7.86	4810	5150	4810	6360	3430	4895	5003.11	28.78	-8895	1514	5318	5106	4978	4766	4638	5042	4702	60	1465	500	3620	10	1	12055535	617	98.46	0.74	12	0.06	52.00	6950.00	7290	20220802	-29.77	4500	20230103	13.78	6830	-25.04	20230612	4500	13.78	20230103	7290	-29.77	20220802	4500	13.78	20230103	4.81	N	040160	500	60 억		3469158	N	N	0	N	00	N
25	20230727	090446	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4965	70	2	1.43	8288445	1714	1.94	4810	4965	4810	6360	3430	4895	4835.73	28.78	-8895	525	5318	5106	4978	4766	4638	5042	4702	60	1465	500	3620	5	1	12055535	599	95.48	0.71	12	0.01	52.00	6950.00	7290	20220802	-31.89	4500	20230103	10.33	6830	-27.31	20230612	4500	10.33	20230103	7290	-31.89	20220802	4500	10.33	20230103	4.81	N	040160	500	60 억		3469158	N	N	0	N	00	N
26	20230726	160445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4895	-295	5	-5.68	436201705	87617	122.95	5130	5190	4850	6740	3640	5190	4978.52	28.85	0	-8599	5663	5426	5303	5066	4943	5365	5005	60	1550	500	3840	5	1	12055535	590	94.13	0.70	12	0.73	52.00	6950.00	7290	20220802	-32.85	4500	20230103	8.78	6830	-28.33	20230612	4500	8.78	20230103	7290	-32.85	20220802	4500	8.78	20230103	4.80	N	040160	500	60 억		3478053	N	N	0	N	00	N
27	20230726	150447	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4920	-270	5	-5.20	416051150	83509	117.18	5130	5190	4850	6740	3640	5190	4982.11	28.85	0	-9286	5663	5426	5303	5066	4943	5365	5005	60	1550	500	3840	5	1	12055535	593	94.62	0.71	12	0.69	52.00	6950.00	7290	20220802	-32.51	4500	20230103	9.33	6830	-27.96	20230612	4500	9.33	20230103	7290	-32.51	20220802	4500	9.33	20230103	4.80	N	040160	500	60 억		3478053	N	N	0	N	00	N
28	20230726	140446	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4900	-290	5	-5.59	343228700	68830	96.59	5130	5190	4850	6740	3640	5190	4986.61	28.85	0	-3872	5663	5426	5303	5066	4943	5365	5005	60	1550	500	3840	5	1	12055535	591	94.23	0.71	12	0.57	52.00	6950.00	7290	20220802	-32.78	4500	20230103	8.89	6830	-28.26	20230612	4500	8.89	20230103	7290	-32.78	20220802	4500	8.89	20230103	4.80	N	040160	500	60 억		3478053	N	N	0	N	00	N
29	20230726	130443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4925	-265	5	-5.11	307317900	61537	86.35	5130	5190	4850	6740	3640	5190	4994.03	28.85	0	-2376	5663	5426	5303	5066	4943	5365	5005	60	1550	500	3840	5	1	12055535	594	94.71	0.71	12	0.51	52.00	6950.00	7290	20220802	-32.44	4500	20230103	9.44	6830	-27.89	20230612	4500	9.44	20230103	7290	-32.44	20220802	4500	9.44	20230103	4.80	N	040160	500	60 억		3478053	N	N	0	N	00	N
30	20230726	120445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4910	-280	5	-5.39	272587115	54508	76.49	5130	5190	4850	6740	3640	5190	5000.86	28.85	0	1340	5663	5426	5303	5066	4943	5365	5005	60	1550	500	3840	5	1	12055535	592	94.42	0.71	12	0.45	52.00	6950.00	7290	20220802	-32.65	4500	20230103	9.11	6830	-28.11	20230612	4500	9.11	20230103	7290	-32.65	20220802	4500	9.11	20230103	4.80	N	040160	500	60 억		3478053	N	N	0	N	00	N
31	20230726	110442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4975	-215	5	-4.14	223212595	44441	62.36	5130	5190	4900	6740	3640	5190	5022.67	28.85	0	1548	5663	5426	5303	5066	4943	5365	5005	60	1550	500	3840	5	1	12055535	600	95.67	0.72	12	0.37	52.00	6950.00	7290	20220802	-31.76	4500	20230103	10.56	6830	-27.16	20230612	4500	10.56	20230103	7290	-31.76	20220802	4500	10.56	20230103	4.80	N	040160	500	60 억		3478053	N	N	0	N	00	N
32	20230726	100446	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	-70	5	-1.35	109687900	21671	30.41	5130	5190	5000	6740	3640	5190	5061.51	28.85	0	-2333	5663	5426	5303	5066	4943	5365	5005	60	1550	500	3840	10	1	12055535	617	98.46	0.74	12	0.18	52.00	6950.00	7290	20220802	-29.77	4500	20230103	13.78	6830	-25.04	20230612	4500	13.78	20230103	7290	-29.77	20220802	4500	13.78	20230103	4.80	N	040160	500	60 억		3478053	N	N	0	N	00	N
33	20230726	090442	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	-90	5	-1.73	10828500	2116	2.97	5130	5190	5100	6740	3640	5190	5117.44	28.85	0	-232	5663	5426	5303	5066	4943	5365	5005	60	1550	500	3840	10	1	12055535	615	98.08	0.73	12	0.02	52.00	6950.00	7290	20220802	-30.04	4500	20230103	13.33	6830	-25.33	20230612	4500	13.33	20230103	7290	-30.04	20220802	4500	13.33	20230103	4.80	N	040160	500	60 억		3478053	N	N	0	N	00	N
34	20230725	160441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	-220	5	-4.07	372163140	70907	143.73	5410	5540	5180	7030	3790	5410	5248.61	28.91	0	-7715	5756	5582	5496	5322	5236	5540	5280	60	1620	500	4000	10	1	12055535	626	99.81	0.75	12	0.59	52.00	6950.00	7290	20220802	-28.81	4500	20230103	15.33	6830	-24.01	20230612	4500	15.33	20230103	7290	-28.81	20220802	4500	15.33	20230103	4.82	N	040160	500	60 억		3484743	N	N	0	N	00	N
35	20230725	150437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	-210	5	-3.88	344183530	65523	132.81	5410	5540	5180	7030	3790	5410	5252.87	28.91	0	-7648	5756	5582	5496	5322	5236	5540	5280	60	1620	500	4000	10	1	12055535	627	100.00	0.75	12	0.54	52.00	6950.00	7290	20220802	-28.67	4500	20230103	15.56	6830	-23.87	20230612	4500	15.56	20230103	7290	-28.67	20220802	4500	15.56	20230103	4.82	N	040160	500	60 억		3484743	N	N	0	N	00	N
36	20230725	140438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	-210	5	-3.88	312395630	59407	120.42	5410	5540	5190	7030	3790	5410	5258.57	28.91	0	-2883	5756	5582	5496	5322	5236	5540	5280	60	1620	500	4000	10	1	12055535	627	100.00	0.75	12	0.49	52.00	6950.00	7290	20220802	-28.67	4500	20230103	15.56	6830	-23.87	20230612	4500	15.56	20230103	7290	-28.67	20220802	4500	15.56	20230103	4.82	N	040160	500	60 억		3484743	N	N	0	N	00	N
37	20230725	130441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5220	-190	5	-3.51	299198730	56878	115.29	5410	5540	5190	7030	3790	5410	5260.36	28.91	0	-1497	5756	5582	5496	5322	5236	5540	5280	60	1620	500	4000	10	1	12055535	629	100.38	0.75	12	0.47	52.00	6950.00	7290	20220802	-28.40	4500	20230103	16.00	6830	-23.57	20230612	4500	16.00	20230103	7290	-28.40	20220802	4500	16.00	20230103	4.82	N	040160	500	60 억		3484743	N	N	0	N	00	N
38	20230725	120441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	-200	5	-3.70	259413910	49258	99.84	5410	5540	5190	7030	3790	5410	5266.43	28.91	0	-1246	5756	5582	5496	5322	5236	5540	5280	60	1620	500	4000	10	1	12055535	628	100.19	0.75	12	0.41	52.00	6950.00	7290	20220802	-28.53	4500	20230103	15.78	6830	-23.72	20230612	4500	15.78	20230103	7290	-28.53	20220802	4500	15.78	20230103	4.82	N	040160	500	60 억		3484743	N	N	0	N	00	N
39	20230725	110440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	-150	5	-2.77	189470940	35821	72.61	5410	5540	5240	7030	3790	5410	5289.38	28.91	0	-3225	5756	5582	5496	5322	5236	5540	5280	60	1620	500	4000	10	1	12055535	634	101.15	0.76	12	0.30	52.00	6950.00	7290	20220802	-27.85	4500	20230103	16.89	6830	-22.99	20230612	4500	16.89	20230103	7290	-27.85	20220802	4500	16.89	20230103	4.82	N	040160	500	60 억		3484743	N	N	0	N	00	N
40	20230725	100439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-110	5	-2.03	137722130	26011	52.72	5410	5540	5240	7030	3790	5410	5294.76	28.91	0	2650	5756	5582	5496	5322	5236	5540	5280	60	1620	500	4000	10	1	12055535	639	101.92	0.76	12	0.22	52.00	6950.00	7290	20220802	-27.30	4500	20230103	17.78	6830	-22.40	20230612	4500	17.78	20230103	7290	-27.30	20220802	4500	17.78	20230103	4.82	N	040160	500	60 억		3484743	N	N	0	N	00	N
41	20230725	090439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	20	2	0.37	6410190	1175	2.38	5410	5540	5410	7030	3790	5410	5455.48	28.91	0	108	5756	5582	5496	5322	5236	5540	5280	60	1620	500	4000	10	1	12055535	655	104.42	0.78	12	0.01	52.00	6950.00	7290	20220802	-25.51	4500	20230103	20.67	6830	-20.50	20230612	4500	20.67	20230103	7290	-25.51	20220802	4500	20.67	20230103	4.82	N	040160	500	60 억		3484743	N	N	0	N	00	N
42	20230724	160440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-270	5	-4.75	269507870	49065	151.22	5660	5670	5410	7380	3980	5680	5492.87	29.02	0	-12939	5873	5776	5693	5596	5513	5825	5645	60	1700	500	4200	10	1	12055535	652	104.04	0.78	12	0.41	52.00	6950.00	7290	20220802	-25.79	4500	20230103	20.22	6830	-20.79	20230612	4500	20.22	20230103	7290	-25.79	20220802	4500	20.22	20230103	4.80	N	040160	500	60 억		3498151	N	N	0	N	00	N
43	20230724	150437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-190	5	-3.35	239731690	43585	134.33	5660	5670	5410	7380	3980	5680	5500.33	29.02	0	-12971	5873	5776	5693	5596	5513	5825	5645	60	1700	500	4200	10	1	12055535	662	105.58	0.79	12	0.36	52.00	6950.00	7290	20220802	-24.69	4500	20230103	22.00	6830	-19.62	20230612	4500	22.00	20230103	7290	-24.69	20220802	4500	22.00	20230103	4.80	N	040160	500	60 억		3498151	N	N	0	N	00	N
44	20230724	140436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-260	5	-4.58	232400240	42242	130.19	5660	5670	5410	7380	3980	5680	5501.64	29.02	0	-12937	5873	5776	5693	5596	5513	5825	5645	60	1700	500	4200	10	1	12055535	653	104.23	0.78	12	0.35	52.00	6950.00	7290	20220802	-25.65	4500	20230103	20.44	6830	-20.64	20230612	4500	20.44	20230103	7290	-25.65	20220802	4500	20.44	20230103	4.80	N	040160	500	60 억		3498151	N	N	0	N	00	N
45	20230724	130437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-270	5	-4.75	207243020	37602	115.89	5660	5670	5410	7380	3980	5680	5511.49	29.02	0	-11952	5873	5776	5693	5596	5513	5825	5645	60	1700	500	4200	10	1	12055535	652	104.04	0.78	12	0.31	52.00	6950.00	7290	20220802	-25.79	4500	20230103	20.22	6830	-20.79	20230612	4500	20.22	20230103	7290	-25.79	20220802	4500	20.22	20230103	4.80	N	040160	500	60 억		3498151	N	N	0	N	00	N
46	20230724	120437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-260	5	-4.58	187801720	34022	104.86	5660	5670	5410	7380	3980	5680	5520.01	29.02	0	-12278	5873	5776	5693	5596	5513	5825	5645	60	1700	500	4200	10	1	12055535	653	104.23	0.78	12	0.28	52.00	6950.00	7290	20220802	-25.65	4500	20230103	20.44	6830	-20.64	20230612	4500	20.44	20230103	7290	-25.65	20220802	4500	20.44	20230103	4.80	N	040160	500	60 억		3498151	N	N	0	N	00	N
47	20230724	110440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-140	5	-2.46	118770510	21406	65.97	5660	5670	5500	7380	3980	5680	5548.47	29.02	0	-13052	5873	5776	5693	5596	5513	5825	5645	60	1700	500	4200	10	1	12055535	668	106.54	0.80	12	0.18	52.00	6950.00	7290	20220802	-24.01	4500	20230103	23.11	6830	-18.89	20230612	4500	23.11	20230103	7290	-24.01	20220802	4500	23.11	20230103	4.80	N	040160	500	60 억		3498151	N	N	0	N	00	N
48	20230724	100435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-160	5	-2.82	77436670	13925	42.92	5660	5670	5510	7380	3980	5680	5560.98	29.02	0	-7990	5873	5776	5693	5596	5513	5825	5645	60	1700	500	4200	10	1	12055535	665	106.15	0.79	12	0.12	52.00	6950.00	7290	20220802	-24.28	4500	20230103	22.67	6830	-19.18	20230612	4500	22.67	20230103	7290	-24.28	20220802	4500	22.67	20230103	4.80	N	040160	500	60 억		3498151	N	N	0	N	00	N
49	20230724	090438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	-30	5	-0.53	7538780	1333	4.11	5660	5670	5650	7380	3980	5680	5655.50	29.02	0	-1204	5873	5776	5693	5596	5513	5825	5645	60	1700	500	4200	10	1	12055535	681	108.65	0.81	12	0.01	52.00	6950.00	7290	20220802	-22.50	4500	20230103	25.56	6830	-17.28	20230612	4500	25.56	20230103	7290	-22.50	20220802	4500	25.56	20230103	4.80	N	040160	500	60 억		3498151	N	N	0	N	00	N
50	20230721	160433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-50	5	-0.87	184651180	32428	101.73	5670	5790	5610	7440	4020	5730	5694.19	29.03	0	-1304	5843	5786	5673	5616	5503	5815	5645	60	1710	500	4240	10	1	12055535	685	109.23	0.82	12	0.27	52.00	6950.00	7290	20220802	-22.09	4500	20230103	26.22	6830	-16.84	20230612	4500	26.22	20230103	7290	-22.09	20220802	4500	26.22	20230103	4.80	N	040160	500	60 억		3499541	N	N	0	N	00	N
51	20230721	150437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-70	5	-1.22	169553020	29757	93.35	5670	5790	5610	7440	4020	5730	5697.92	29.03	0	-861	5843	5786	5673	5616	5503	5815	5645	60	1710	500	4240	10	1	12055535	682	108.85	0.81	12	0.25	52.00	6950.00	7290	20220802	-22.36	4500	20230103	25.78	6830	-17.13	20230612	4500	25.78	20230103	7290	-22.36	20220802	4500	25.78	20230103	4.80	N	040160	500	60 억		3499541	N	N	0	N	00	N
52	20230721	140433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	-60	5	-1.05	113633120	19858	62.30	5670	5790	5670	7440	4020	5730	5722.28	29.03	0	-2685	5843	5786	5673	5616	5503	5815	5645	60	1710	500	4240	10	1	12055535	684	109.04	0.82	12	0.16	52.00	6950.00	7290	20220802	-22.22	4500	20230103	26.00	6830	-16.98	20230612	4500	26.00	20230103	7290	-22.22	20220802	4500	26.00	20230103	4.80	N	040160	500	60 억		3499541	N	N	0	N	00	N
53	20230721	130435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	10	2	0.17	83400730	14550	45.65	5670	5790	5670	7440	4020	5730	5732.01	29.03	0	-1962	5843	5786	5673	5616	5503	5815	5645	60	1710	500	4240	10	1	12055535	692	110.38	0.83	12	0.12	52.00	6950.00	7290	20220802	-21.26	4500	20230103	27.56	6830	-15.96	20230612	4500	27.56	20230103	7290	-21.26	20220802	4500	27.56	20230103	4.80	N	040160	500	60 억		3499541	N	N	0	N	00	N
54	20230721	120439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	30	2	0.52	72371840	12623	39.60	5670	5790	5670	7440	4020	5730	5733.33	29.03	0	-1369	5843	5786	5673	5616	5503	5815	5645	60	1710	500	4240	10	1	12055535	694	110.77	0.83	12	0.10	52.00	6950.00	7290	20220802	-20.99	4500	20230103	28.00	6830	-15.67	20230612	4500	28.00	20230103	7290	-20.99	20220802	4500	28.00	20230103	4.80	N	040160	500	60 억		3499541	N	N	0	N	00	N
55	20230721	110438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	10	2	0.17	43960410	7687	24.12	5670	5750	5670	7440	4020	5730	5718.80	29.03	0	-1543	5843	5786	5673	5616	5503	5815	5645	60	1710	500	4240	10	1	12055535	692	110.38	0.83	12	0.06	52.00	6950.00	7290	20220802	-21.26	4500	20230103	27.56	6830	-15.96	20230612	4500	27.56	20230103	7290	-21.26	20220802	4500	27.56	20230103	4.80	N	040160	500	60 억		3499541	N	N	0	N	00	N
56	20230721	100437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-30	5	-0.52	33187260	5807	18.22	5670	5750	5670	7440	4020	5730	5715.04	29.03	0	-1543	5843	5786	5673	5616	5503	5815	5645	60	1710	500	4240	10	1	12055535	687	109.62	0.82	12	0.05	52.00	6950.00	7290	20220802	-21.81	4500	20230103	26.67	6830	-16.54	20230612	4500	26.67	20230103	7290	-21.81	20220802	4500	26.67	20230103	4.80	N	040160	500	60 억		3499541	N	N	0	N	00	N
57	20230721	090437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	20	2	0.35	9626340	1676	5.26	5670	5750	5670	7440	4020	5730	5743.64	29.03	0	-1461	5843	5786	5673	5616	5503	5815	5645	60	1710	500	4240	10	1	12055535	693	110.58	0.83	12	0.01	52.00	6950.00	7290	20220802	-21.12	4500	20230103	27.78	6830	-15.81	20230612	4500	27.78	20230103	7290	-21.12	20220802	4500	27.78	20230103	4.80	N	040160	500	60 억		3499541	N	N	0	N	00	N
58	20230720	160435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	20	2	0.35	180400320	31876	93.72	5730	5730	5560	7420	4000	5710	5659.44	29.03	0	-761	5876	5792	5726	5642	5576	5760	5610	60	1710	500	4220	10	1	12055535	691	110.19	0.82	12	0.26	52.00	6950.00	7290	20220802	-21.40	4500	20230103	27.33	6830	-16.11	20230612	4500	27.33	20230103	7290	-21.40	20220802	4500	27.33	20230103	4.77	N	040160	500	60 억		3500303	N	N	0	N	00	N
59	20230720	150433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	-20	5	-0.35	159879690	28272	83.13	5730	5730	5560	7420	4000	5710	5655.05	29.03	0	-758	5876	5792	5726	5642	5576	5760	5610	60	1710	500	4220	10	1	12055535	686	109.42	0.82	12	0.23	52.00	6950.00	7290	20220802	-21.95	4500	20230103	26.44	6830	-16.69	20230612	4500	26.44	20230103	7290	-21.95	20220802	4500	26.44	20230103	4.77	N	040160	500	60 억		3500303	N	N	0	N	00	N
60	20230720	140432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	10	2	0.18	122951240	21788	64.06	5730	5730	5560	7420	4000	5710	5643.07	29.03	0	522	5876	5792	5726	5642	5576	5760	5610	60	1710	500	4220	10	1	12055535	690	110.00	0.82	12	0.18	52.00	6950.00	7290	20220802	-21.54	4500	20230103	27.11	6830	-16.25	20230612	4500	27.11	20230103	7290	-21.54	20220802	4500	27.11	20230103	4.77	N	040160	500	60 억		3500303	N	N	0	N	00	N
61	20230720	130431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	-40	5	-0.70	116939230	20730	60.95	5730	5730	5560	7420	4000	5710	5641.06	29.03	0	715	5876	5792	5726	5642	5576	5760	5610	60	1710	500	4220	10	1	12055535	684	109.04	0.82	12	0.17	52.00	6950.00	7290	20220802	-22.22	4500	20230103	26.00	6830	-16.98	20230612	4500	26.00	20230103	7290	-22.22	20220802	4500	26.00	20230103	4.77	N	040160	500	60 억		3500303	N	N	0	N	00	N
62	20230720	120437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-30	5	-0.53	113350270	20098	59.09	5730	5730	5560	7420	4000	5710	5639.88	29.03	0	759	5876	5792	5726	5642	5576	5760	5610	60	1710	500	4220	10	1	12055535	685	109.23	0.82	12	0.17	52.00	6950.00	7290	20220802	-22.09	4500	20230103	26.22	6830	-16.84	20230612	4500	26.22	20230103	7290	-22.09	20220802	4500	26.22	20230103	4.77	N	040160	500	60 억		3500303	N	N	0	N	00	N
63	20230720	110434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	-40	5	-0.70	99535930	17656	51.91	5730	5730	5560	7420	4000	5710	5637.51	29.03	0	883	5876	5792	5726	5642	5576	5760	5610	60	1710	500	4220	10	1	12055535	684	109.04	0.82	12	0.15	52.00	6950.00	7290	20220802	-22.22	4500	20230103	26.00	6830	-16.98	20230612	4500	26.00	20230103	7290	-22.22	20220802	4500	26.00	20230103	4.77	N	040160	500	60 억		3500303	N	N	0	N	00	N
64	20230720	100431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-50	5	-0.88	73849250	13121	38.58	5730	5730	5560	7420	4000	5710	5628.32	29.03	0	-553	5876	5792	5726	5642	5576	5760	5610	60	1710	500	4220	10	1	12055535	682	108.85	0.81	12	0.11	52.00	6950.00	7290	20220802	-22.36	4500	20230103	25.78	6830	-17.13	20230612	4500	25.78	20230103	7290	-22.36	20220802	4500	25.78	20230103	4.77	N	040160	500	60 억		3500303	N	N	0	N	00	N
65	20230720	090430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	-20	5	-0.35	1312040	229	0.67	5730	5730	5690	7420	4000	5710	5729.43	29.03	0	-120	5876	5792	5726	5642	5576	5760	5610	60	1710	500	4220	10	1	12055535	686	109.42	0.82	12	0.00	52.00	6950.00	7290	20220802	-21.95	4500	20230103	26.44	6830	-16.69	20230612	4500	26.44	20230103	7290	-21.95	20220802	4500	26.44	20230103	4.77	N	040160	500	60 억		3500303	N	N	0	N	00	N
66	20230719	160440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-60	5	-1.04	194387960	34008	62.47	5800	5810	5660	7500	4040	5770	5715.95	29.09	0	-6123	6090	5930	5840	5680	5590	5885	5635	60	1730	500	4260	10	1	12055535	688	109.81	0.82	12	0.28	52.00	6950.00	7290	20220802	-21.67	4500	20230103	26.89	6830	-16.40	20230612	4500	26.89	20230103	7290	-21.67	20220802	4500	26.89	20230103	4.77	N	040160	500	60 억		3506414	N	N	0	N	00	N
67	20230719	150438	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-60	5	-1.04	181376020	31724	58.27	5800	5810	5660	7500	4040	5770	5717.31	29.09	0	-6071	6090	5930	5840	5680	5590	5885	5635	60	1730	500	4260	10	1	12055535	688	109.81	0.82	12	0.26	52.00	6950.00	7290	20220802	-21.67	4500	20230103	26.89	6830	-16.40	20230612	4500	26.89	20230103	7290	-21.67	20220802	4500	26.89	20230103	4.77	N	040160	500	60 억		3506414	N	N	0	N	00	N
68	20230719	140439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-70	5	-1.21	157820130	27578	50.66	5800	5810	5660	7500	4040	5770	5722.68	29.09	0	-4911	6090	5930	5840	5680	5590	5885	5635	60	1730	500	4260	10	1	12055535	687	109.62	0.82	12	0.23	52.00	6950.00	7290	20220802	-21.81	4500	20230103	26.67	6830	-16.54	20230612	4500	26.67	20230103	7290	-21.81	20220802	4500	26.67	20230103	4.77	N	040160	500	60 억		3506414	N	N	0	N	00	N
69	20230719	130435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-50	5	-0.87	120957330	21099	38.76	5800	5810	5680	7500	4040	5770	5732.85	29.09	0	-2349	6090	5930	5840	5680	5590	5885	5635	60	1730	500	4260	10	1	12055535	690	110.00	0.82	12	0.18	52.00	6950.00	7290	20220802	-21.54	4500	20230103	27.11	6830	-16.25	20230612	4500	27.11	20230103	7290	-21.54	20220802	4500	27.11	20230103	4.77	N	040160	500	60 억		3506414	N	N	0	N	00	N
70	20230719	120439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-70	5	-1.21	111146440	19379	35.60	5800	5810	5680	7500	4040	5770	5735.41	29.09	0	-2208	6090	5930	5840	5680	5590	5885	5635	60	1730	500	4260	10	1	12055535	687	109.62	0.82	12	0.16	52.00	6950.00	7290	20220802	-21.81	4500	20230103	26.67	6830	-16.54	20230612	4500	26.67	20230103	7290	-21.81	20220802	4500	26.67	20230103	4.77	N	040160	500	60 억		3506414	N	N	0	N	00	N
71	20230719	110439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-60	5	-1.04	97732300	17024	31.27	5800	5810	5690	7500	4040	5770	5740.85	29.09	0	-1196	6090	5930	5840	5680	5590	5885	5635	60	1730	500	4260	10	1	12055535	688	109.81	0.82	12	0.14	52.00	6950.00	7290	20220802	-21.67	4500	20230103	26.89	6830	-16.40	20230612	4500	26.89	20230103	7290	-21.67	20220802	4500	26.89	20230103	4.77	N	040160	500	60 억		3506414	N	N	0	N	00	N
72	20230719	100436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-60	5	-1.04	84413140	14702	27.01	5800	5810	5690	7500	4040	5770	5741.61	29.09	0	-273	6090	5930	5840	5680	5590	5885	5635	60	1730	500	4260	10	1	12055535	688	109.81	0.82	12	0.12	52.00	6950.00	7290	20220802	-21.67	4500	20230103	26.89	6830	-16.40	20230612	4500	26.89	20230103	7290	-21.67	20220802	4500	26.89	20230103	4.77	N	040160	500	60 억		3506414	N	N	0	N	00	N
73	20230719	090436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	30	2	0.52	2582530	445	0.82	5800	5810	5800	7500	4040	5770	5803.44	29.09	0	-53	6090	5930	5840	5680	5590	5885	5635	60	1730	500	4260	10	1	12055535	699	111.54	0.83	12	0.00	52.00	6950.00	7290	20220802	-20.44	4500	20230103	28.89	6830	-15.08	20230612	4500	28.89	20230103	7290	-20.44	20220802	4500	28.89	20230103	4.77	N	040160	500	60 억		3506414	N	N	0	N	00	N
74	20230718	160435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-130	5	-2.20	313359300	53939	100.46	5870	6000	5750	7670	4130	5900	5809.52	29.27	0	-22474	6153	6026	5853	5726	5553	6090	5790	60	1770	500	4360	10	1	12055535	696	110.96	0.83	12	0.45	52.00	6950.00	7290	20220802	-20.85	4500	20230103	28.22	6830	-15.52	20230612	4500	28.22	20230103	7290	-20.85	20220802	4500	28.22	20230103	4.78	N	040160	500	60 억		3528825	N	N	0	N	00	N
75	20230718	150436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-140	5	-2.37	284717560	48974	91.21	5870	6000	5750	7670	4130	5900	5813.65	29.27	0	-22379	6153	6026	5853	5726	5553	6090	5790	60	1770	500	4360	10	1	12055535	694	110.77	0.83	12	0.41	52.00	6950.00	7290	20220802	-20.99	4500	20230103	28.00	6830	-15.67	20230612	4500	28.00	20230103	7290	-20.99	20220802	4500	28.00	20230103	4.78	N	040160	500	60 억		3528825	N	N	0	N	00	N
76	20230718	140433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	-100	5	-1.69	177312980	30337	56.50	5870	6000	5770	7670	4130	5900	5844.78	29.27	0	-7681	6153	6026	5853	5726	5553	6090	5790	60	1770	500	4360	10	1	12055535	699	111.54	0.83	12	0.25	52.00	6950.00	7290	20220802	-20.44	4500	20230103	28.89	6830	-15.08	20230612	4500	28.89	20230103	7290	-20.44	20220802	4500	28.89	20230103	4.78	N	040160	500	60 억		3528825	N	N	0	N	00	N
77	20230718	130434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	-90	5	-1.53	170062490	29082	54.16	5870	6000	5770	7670	4130	5900	5847.69	29.27	0	-7328	6153	6026	5853	5726	5553	6090	5790	60	1770	500	4360	10	1	12055535	700	111.73	0.84	12	0.24	52.00	6950.00	7290	20220802	-20.30	4500	20230103	29.11	6830	-14.93	20230612	4500	29.11	20230103	7290	-20.30	20220802	4500	29.11	20230103	4.78	N	040160	500	60 억		3528825	N	N	0	N	00	N
78	20230718	120436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	-80	5	-1.36	151325010	25843	48.13	5870	6000	5790	7670	4130	5900	5855.55	29.27	0	-5722	6153	6026	5853	5726	5553	6090	5790	60	1770	500	4360	10	1	12055535	702	111.92	0.84	12	0.21	52.00	6950.00	7290	20220802	-20.16	4500	20230103	29.33	6830	-14.79	20230612	4500	29.33	20230103	7290	-20.16	20220802	4500	29.33	20230103	4.78	N	040160	500	60 억		3528825	N	N	0	N	00	N
79	20230718	110437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	-80	5	-1.36	133463850	22762	42.39	5870	6000	5790	7670	4130	5900	5863.45	29.27	0	-4763	6153	6026	5853	5726	5553	6090	5790	60	1770	500	4360	10	1	12055535	702	111.92	0.84	12	0.19	52.00	6950.00	7290	20220802	-20.16	4500	20230103	29.33	6830	-14.79	20230612	4500	29.33	20230103	7290	-20.16	20220802	4500	29.33	20230103	4.78	N	040160	500	60 억		3528825	N	N	0	N	00	N
80	20230718	100432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	-50	5	-0.85	103708310	17640	32.85	5870	6000	5820	7670	4130	5900	5879.16	29.27	0	-3407	6153	6026	5853	5726	5553	6090	5790	60	1770	500	4360	10	1	12055535	705	112.50	0.84	12	0.15	52.00	6950.00	7290	20220802	-19.75	4500	20230103	30.00	6830	-14.35	20230612	4500	30.00	20230103	7290	-19.75	20220802	4500	30.00	20230103	4.78	N	040160	500	60 억		3528825	N	N	0	N	00	N
81	20230718	090433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	50	2	0.85	37005110	6292	11.72	5870	6000	5850	7670	4130	5900	5881.30	29.27	0	3459	6153	6026	5853	5726	5553	6090	5790	60	1770	500	4360	10	1	12055535	717	114.42	0.86	12	0.05	52.00	6950.00	7290	20220802	-18.38	4500	20230103	32.22	6830	-12.88	20230612	4500	32.22	20230103	7290	-18.38	20220802	4500	32.22	20230103	4.78	N	040160	500	60 억		3528825	N	N	0	N	00	N
82	20230717	160433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	190	2	3.33	312601240	53508	119.38	5680	5980	5680	7420	4000	5710	5841.54	29.24	0	3587	5863	5786	5723	5646	5583	5755	5615	60	1710	500	4220	10	1	12055535	711	113.46	0.85	12	0.44	52.00	6950.00	7290	20220802	-19.07	4500	20230103	31.11	6830	-13.62	20230612	4500	31.11	20230103	7290	-19.07	20220802	4500	31.11	20230103	4.68	N	040160	500	60 억		3525152	N	N	0	N	00	N
83	20230717	150431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	160	2	2.80	297284660	50907	113.58	5680	5980	5680	7420	4000	5710	5839.76	29.24	0	3892	5863	5786	5723	5646	5583	5755	5615	60	1710	500	4220	10	1	12055535	708	112.88	0.84	12	0.42	52.00	6950.00	7290	20220802	-19.48	4500	20230103	30.44	6830	-14.06	20230612	4500	30.44	20230103	7290	-19.48	20220802	4500	30.44	20230103	4.68	N	040160	500	60 억		3525152	N	N	0	N	00	N
84	20230717	140433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	160	2	2.80	227875200	39084	87.20	5680	5980	5680	7420	4000	5710	5830.40	29.24	0	2959	5863	5786	5723	5646	5583	5755	5615	60	1710	500	4220	10	1	12055535	708	112.88	0.84	12	0.32	52.00	6950.00	7290	20220802	-19.48	4500	20230103	30.44	6830	-14.06	20230612	4500	30.44	20230103	7290	-19.48	20220802	4500	30.44	20230103	4.68	N	040160	500	60 억		3525152	N	N	0	N	00	N
85	20230717	130430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	130	2	2.28	126298170	21825	48.69	5680	5860	5680	7420	4000	5710	5786.86	29.24	0	1888	5863	5786	5723	5646	5583	5755	5615	60	1710	500	4220	10	1	12055535	704	112.31	0.84	12	0.18	52.00	6950.00	7290	20220802	-19.89	4500	20230103	29.78	6830	-14.49	20230612	4500	29.78	20230103	7290	-19.89	20220802	4500	29.78	20230103	4.68	N	040160	500	60 억		3525152	N	N	0	N	00	N
86	20230717	120435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	100	2	1.75	110241910	19067	42.54	5680	5860	5680	7420	4000	5710	5781.82	29.24	0	2284	5863	5786	5723	5646	5583	5755	5615	60	1710	500	4220	10	1	12055535	700	111.73	0.84	12	0.16	52.00	6950.00	7290	20220802	-20.30	4500	20230103	29.11	6830	-14.93	20230612	4500	29.11	20230103	7290	-20.30	20220802	4500	29.11	20230103	4.68	N	040160	500	60 억		3525152	N	N	0	N	00	N
87	20230717	110430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	100	2	1.75	98238190	17002	37.93	5680	5860	5680	7420	4000	5710	5778.04	29.24	0	2921	5863	5786	5723	5646	5583	5755	5615	60	1710	500	4220	10	1	12055535	700	111.73	0.84	12	0.14	52.00	6950.00	7290	20220802	-20.30	4500	20230103	29.11	6830	-14.93	20230612	4500	29.11	20230103	7290	-20.30	20220802	4500	29.11	20230103	4.68	N	040160	500	60 억		3525152	N	N	0	N	00	N
88	20230717	100431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	80	2	1.40	41276880	7202	16.07	5680	5800	5680	7420	4000	5710	5731.31	29.24	0	-821	5863	5786	5723	5646	5583	5755	5615	60	1710	500	4220	10	1	12055535	698	111.35	0.83	12	0.06	52.00	6950.00	7290	20220802	-20.58	4500	20230103	28.67	6830	-15.23	20230612	4500	28.67	20230103	7290	-20.58	20220802	4500	28.67	20230103	4.68	N	040160	500	60 억		3525152	N	N	0	N	00	N
89	20230717	090430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	0	3	0.00	6810980	1199	2.68	5680	5710	5680	7420	4000	5710	5680.55	29.24	0	-87	5863	5786	5723	5646	5583	5755	5615	60	1710	500	4220	10	1	12055535	688	109.81	0.82	12	0.01	52.00	6950.00	7290	20220802	-21.67	4500	20230103	26.89	6830	-16.40	20230612	4500	26.89	20230103	7290	-21.67	20220802	4500	26.89	20230103	4.68	N	040160	500	60 억		3525152	N	N	0	N	00	N
90	20230714	160430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-100	5	-1.72	256800160	44816	85.96	5780	5800	5660	7550	4070	5810	5730.10	29.34	0	-11948	5950	5880	5750	5680	5550	5915	5715	60	1740	500	4290	10	1	12055535	688	109.81	0.82	12	0.37	52.00	6950.00	7290	20220802	-21.67	4500	20230103	26.89	6830	-16.40	20230612	4500	26.89	20230103	7290	-21.67	20220802	4500	26.89	20230103	4.74	N	040160	500	60 억		3537101	N	N	0	N	00	N
91	20230714	150432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	-60	5	-1.03	247617640	43209	82.88	5780	5800	5660	7550	4070	5810	5730.70	29.34	0	-11667	5950	5880	5750	5680	5550	5915	5715	60	1740	500	4290	10	1	12055535	693	110.58	0.83	12	0.36	52.00	6950.00	7290	20220802	-21.12	4500	20230103	27.78	6830	-15.81	20230612	4500	27.78	20230103	7290	-21.12	20220802	4500	27.78	20230103	4.74	N	040160	500	60 억		3537101	N	N	0	N	00	N
92	20230714	140433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-70	5	-1.20	240790630	42016	80.59	5780	5800	5660	7550	4070	5810	5730.93	29.34	0	-11626	5950	5880	5750	5680	5550	5915	5715	60	1740	500	4290	10	1	12055535	692	110.38	0.83	12	0.35	52.00	6950.00	7290	20220802	-21.26	4500	20230103	27.56	6830	-15.96	20230612	4500	27.56	20230103	7290	-21.26	20220802	4500	27.56	20230103	4.74	N	040160	500	60 억		3537101	N	N	0	N	00	N
93	20230714	130428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-90	5	-1.55	221799630	38696	74.22	5780	5800	5660	7550	4070	5810	5731.85	29.34	0	-11626	5950	5880	5750	5680	5550	5915	5715	60	1740	500	4290	10	1	12055535	690	110.00	0.82	12	0.32	52.00	6950.00	7290	20220802	-21.54	4500	20230103	27.11	6830	-16.25	20230612	4500	27.11	20230103	7290	-21.54	20220802	4500	27.11	20230103	4.74	N	040160	500	60 억		3537101	N	N	0	N	00	N
94	20230714	120429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	-60	5	-1.03	185852140	32420	62.18	5780	5800	5660	7550	4070	5810	5732.64	29.34	0	-10319	5950	5880	5750	5680	5550	5915	5715	60	1740	500	4290	10	1	12055535	693	110.58	0.83	12	0.27	52.00	6950.00	7290	20220802	-21.12	4500	20230103	27.78	6830	-15.81	20230612	4500	27.78	20230103	7290	-21.12	20220802	4500	27.78	20230103	4.74	N	040160	500	60 억		3537101	N	N	0	N	00	N
95	20230714	110431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-90	5	-1.55	139869200	24406	46.81	5780	5800	5660	7550	4070	5810	5730.94	29.34	0	-7386	5950	5880	5750	5680	5550	5915	5715	60	1740	500	4290	10	1	12055535	690	110.00	0.82	12	0.20	52.00	6950.00	7290	20220802	-21.54	4500	20230103	27.11	6830	-16.25	20230612	4500	27.11	20230103	7290	-21.54	20220802	4500	27.11	20230103	4.74	N	040160	500	60 억		3537101	N	N	0	N	00	N
96	20230714	100434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-90	5	-1.55	108660340	18918	36.29	5780	5800	5680	7550	4070	5810	5743.75	29.34	0	-7782	5950	5880	5750	5680	5550	5915	5715	60	1740	500	4290	10	1	12055535	690	110.00	0.82	12	0.16	52.00	6950.00	7290	20220802	-21.54	4500	20230103	27.11	6830	-16.25	20230612	4500	27.11	20230103	7290	-21.54	20220802	4500	27.11	20230103	4.74	N	040160	500	60 억		3537101	N	N	0	N	00	N
97	20230714	090431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	-30	5	-0.52	786080	136	0.26	5780	5780	5780	7550	4070	5810	5780.00	29.34	0	0	5950	5880	5750	5680	5550	5915	5715	60	1740	500	4290	10	1	12055535	697	111.15	0.83	12	0.00	52.00	6950.00	7290	20220802	-20.71	4500	20230103	28.44	6830	-15.37	20230612	4500	28.44	20230103	7290	-20.71	20220802	4500	28.44	20230103	4.74	N	040160	500	60 억		3537101	N	N	0	N	00	N
98	20230713	160429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	140	2	2.47	299002450	51983	198.99	5620	5820	5620	7370	3970	5670	5751.36	29.29	0	6114	5783	5726	5673	5616	5563	5700	5590	60	1700	500	4190	10	1	12055535	700	111.73	0.84	12	0.43	52.00	6950.00	7290	20220802	-20.30	4500	20230103	29.11	6830	-14.93	20230612	4500	29.11	20230103	7290	-20.30	20220802	4500	29.11	20230103	4.82	N	040160	500	60 억		3530987	N	N	0	N	00	N
99	20230713	150425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	80	2	1.41	227586570	39654	151.80	5620	5820	5620	7370	3970	5670	5739.31	29.29	0	6509	5783	5726	5673	5616	5563	5700	5590	60	1700	500	4190	10	1	12055535	693	110.58	0.83	12	0.33	52.00	6950.00	7290	20220802	-21.12	4500	20230103	27.78	6830	-15.81	20230612	4500	27.78	20230103	7290	-21.12	20220802	4500	27.78	20230103	4.82	N	040160	500	60 억		3530987	N	N	0	N	00	N
100	20230713	140425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	80	2	1.41	189776620	33068	126.59	5620	5820	5620	7370	3970	5670	5738.98	29.29	0	5240	5783	5726	5673	5616	5563	5700	5590	60	1700	500	4190	10	1	12055535	693	110.58	0.83	12	0.27	52.00	6950.00	7290	20220802	-21.12	4500	20230103	27.78	6830	-15.81	20230612	4500	27.78	20230103	7290	-21.12	20220802	4500	27.78	20230103	4.82	N	040160	500	60 억		3530987	N	N	0	N	00	N
101	20230713	130427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	110	2	1.94	167929550	29270	112.05	5620	5820	5620	7370	3970	5670	5737.26	29.29	0	4815	5783	5726	5673	5616	5563	5700	5590	60	1700	500	4190	10	1	12055535	697	111.15	0.83	12	0.24	52.00	6950.00	7290	20220802	-20.71	4500	20230103	28.44	6830	-15.37	20230612	4500	28.44	20230103	7290	-20.71	20220802	4500	28.44	20230103	4.82	N	040160	500	60 억		3530987	N	N	0	N	00	N
102	20230713	120424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	90	2	1.59	131779400	22996	88.03	5620	5820	5620	7370	3970	5670	5730.54	29.29	0	5468	5783	5726	5673	5616	5563	5700	5590	60	1700	500	4190	10	1	12055535	694	110.77	0.83	12	0.19	52.00	6950.00	7290	20220802	-20.99	4500	20230103	28.00	6830	-15.67	20230612	4500	28.00	20230103	7290	-20.99	20220802	4500	28.00	20230103	4.82	N	040160	500	60 억		3530987	N	N	0	N	00	N
103	20230713	110428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	90	2	1.59	113976940	19899	76.17	5620	5820	5620	7370	3970	5670	5727.77	29.29	0	5463	5783	5726	5673	5616	5563	5700	5590	60	1700	500	4190	10	1	12055535	694	110.77	0.83	12	0.17	52.00	6950.00	7290	20220802	-20.99	4500	20230103	28.00	6830	-15.67	20230612	4500	28.00	20230103	7290	-20.99	20220802	4500	28.00	20230103	4.82	N	040160	500	60 억		3530987	N	N	0	N	00	N
104	20230713	100427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	80	2	1.41	89287490	15620	59.79	5620	5780	5620	7370	3970	5670	5716.23	29.29	0	6371	5783	5726	5673	5616	5563	5700	5590	60	1700	500	4190	10	1	12055535	693	110.58	0.83	12	0.13	52.00	6950.00	7290	20220802	-21.12	4500	20230103	27.78	6830	-15.81	20230612	4500	27.78	20230103	7290	-21.12	20220802	4500	27.78	20230103	4.82	N	040160	500	60 억		3530987	N	N	0	N	00	N
105	20230713	090350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	20	2	0.35	20813170	3699	14.16	5620	5690	5620	7370	3970	5670	5626.70	29.29	0	1783	5783	5726	5673	5616	5563	5700	5590	60	1700	500	4190	10	1	12055535	686	109.42	0.82	12	0.03	52.00	6950.00	7290	20220802	-21.95	4500	20230103	26.44	6830	-16.69	20230612	4500	26.44	20230103	7290	-21.95	20220802	4500	26.44	20230103	4.82	N	040160	500	60 억		3530987	N	N	0	N	00	N
106	20230712	160424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	-60	5	-1.05	148339110	26120	51.29	5730	5730	5620	7440	4020	5730	5679.13	29.32	0	-3568	5956	5842	5676	5562	5396	5900	5620	60	1710	500	4240	10	1	12055535	684	109.04	0.82	12	0.22	52.00	6950.00	7290	20220802	-22.22	4500	20230103	26.00	6830	-16.98	20230612	4500	26.00	20230103	7290	-22.22	20220802	4500	26.00	20230103	4.95	N	040160	500	60 억		3534553	N	N	0	N	00	N
107	20230712	150422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	-100	5	-1.75	144424960	25428	49.93	5730	5730	5620	7440	4020	5730	5679.75	29.32	0	-3535	5956	5842	5676	5562	5396	5900	5620	60	1710	500	4240	10	1	12055535	679	108.27	0.81	12	0.21	52.00	6950.00	7290	20220802	-22.77	4500	20230103	25.11	6830	-17.57	20230612	4500	25.11	20230103	7290	-22.77	20220802	4500	25.11	20230103	4.95	N	040160	500	60 억		3534553	N	N	0	N	00	N
108	20230712	140420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	-80	5	-1.40	128651630	22636	44.45	5730	5730	5650	7440	4020	5730	5683.49	29.32	0	-3466	5956	5842	5676	5562	5396	5900	5620	60	1710	500	4240	10	1	12055535	681	108.65	0.81	12	0.19	52.00	6950.00	7290	20220802	-22.50	4500	20230103	25.56	6830	-17.28	20230612	4500	25.56	20230103	7290	-22.50	20220802	4500	25.56	20230103	4.95	N	040160	500	60 억		3534553	N	N	0	N	00	N
109	20230712	130423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	-40	5	-0.70	90138380	15845	31.11	5730	5730	5660	7440	4020	5730	5688.75	29.32	0	-2169	5956	5842	5676	5562	5396	5900	5620	60	1710	500	4240	10	1	12055535	686	109.42	0.82	12	0.13	52.00	6950.00	7290	20220802	-21.95	4500	20230103	26.44	6830	-16.69	20230612	4500	26.44	20230103	7290	-21.95	20220802	4500	26.44	20230103	4.95	N	040160	500	60 억		3534553	N	N	0	N	00	N
110	20230712	120423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-20	5	-0.35	82275540	14462	28.40	5730	5730	5660	7440	4020	5730	5689.07	29.32	0	-1875	5956	5842	5676	5562	5396	5900	5620	60	1710	500	4240	10	1	12055535	688	109.81	0.82	12	0.12	52.00	6950.00	7290	20220802	-21.67	4500	20230103	26.89	6830	-16.40	20230612	4500	26.89	20230103	7290	-21.67	20220802	4500	26.89	20230103	4.95	N	040160	500	60 억		3534553	N	N	0	N	00	N
111	20230712	110423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	-40	5	-0.70	73757000	12963	25.45	5730	5730	5660	7440	4020	5730	5689.80	29.32	0	-1875	5956	5842	5676	5562	5396	5900	5620	60	1710	500	4240	10	1	12055535	686	109.42	0.82	12	0.11	52.00	6950.00	7290	20220802	-21.95	4500	20230103	26.44	6830	-16.69	20230612	4500	26.44	20230103	7290	-21.95	20220802	4500	26.44	20230103	4.95	N	040160	500	60 억		3534553	N	N	0	N	00	N
112	20230712	100425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-50	5	-0.87	53264720	9356	18.37	5730	5730	5660	7440	4020	5730	5693.09	29.32	0	-1286	5956	5842	5676	5562	5396	5900	5620	60	1710	500	4240	10	1	12055535	685	109.23	0.82	12	0.08	52.00	6950.00	7290	20220802	-22.09	4500	20230103	26.22	6830	-16.84	20230612	4500	26.22	20230103	7290	-22.09	20220802	4500	26.22	20230103	4.95	N	040160	500	60 억		3534553	N	N	0	N	00	N
113	20230712	090424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	-60	5	-1.05	16560380	2899	5.69	5730	5730	5670	7440	4020	5730	5712.42	29.32	0	-378	5956	5842	5676	5562	5396	5900	5620	60	1710	500	4240	10	1	12055535	684	109.04	0.82	12	0.02	52.00	6950.00	7290	20220802	-22.22	4500	20230103	26.00	6830	-16.98	20230612	4500	26.00	20230103	7290	-22.22	20220802	4500	26.00	20230103	4.95	N	040160	500	60 억		3534553	N	N	0	N	00	N
114	20230711	160418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	170	2	3.06	288846150	50866	94.56	5580	5790	5510	7220	3900	5560	5678.57	29.30	0	2390	5800	5680	5580	5460	5360	5740	5520	60	1660	500	4110	10	1	12055535	691	110.19	0.82	12	0.42	52.00	6950.00	7290	20220802	-21.40	4500	20230103	27.33	6830	-16.11	20230612	4500	27.33	20230103	7290	-21.40	20220802	4500	27.33	20230103	5.02	N	040160	500	60 억		3531946	N	N	0	N	00	N
115	20230711	150418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	120	2	2.16	258452250	45532	84.64	5580	5790	5510	7220	3900	5560	5676.28	29.30	0	-500	5800	5680	5580	5460	5360	5740	5520	60	1660	500	4110	10	1	12055535	685	109.23	0.82	12	0.38	52.00	6950.00	7290	20220802	-22.09	4500	20230103	26.22	6830	-16.84	20230612	4500	26.22	20230103	7290	-22.09	20220802	4500	26.22	20230103	5.02	N	040160	500	60 억		3531946	N	N	0	N	00	N
116	20230711	140416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	110	2	1.98	241029660	42457	78.92	5580	5790	5510	7220	3900	5560	5677.03	29.30	0	-686	5800	5680	5580	5460	5360	5740	5520	60	1660	500	4110	10	1	12055535	684	109.04	0.82	12	0.35	52.00	6950.00	7290	20220802	-22.22	4500	20230103	26.00	6830	-16.98	20230612	4500	26.00	20230103	7290	-22.22	20220802	4500	26.00	20230103	5.02	N	040160	500	60 억		3531946	N	N	0	N	00	N
117	20230711	130410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	120	2	2.16	196681150	34597	64.31	5580	5790	5510	7220	3900	5560	5684.92	29.30	0	-1794	5800	5680	5580	5460	5360	5740	5520	60	1660	500	4110	10	1	12055535	685	109.23	0.82	12	0.29	52.00	6950.00	7290	20220802	-22.09	4500	20230103	26.22	6830	-16.84	20230612	4500	26.22	20230103	7290	-22.09	20220802	4500	26.22	20230103	5.02	N	040160	500	60 억		3531946	N	N	0	N	00	N
118	20230711	120420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	100	2	1.80	172283280	30292	56.31	5580	5790	5510	7220	3900	5560	5687.42	29.30	0	-1485	5800	5680	5580	5460	5360	5740	5520	60	1660	500	4110	10	1	12055535	682	108.85	0.81	12	0.25	52.00	6950.00	7290	20220802	-22.36	4500	20230103	25.78	6830	-17.13	20230612	4500	25.78	20230103	7290	-22.36	20220802	4500	25.78	20230103	5.02	N	040160	500	60 억		3531946	N	N	0	N	00	N
119	20230711	110421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	160	2	2.88	118278780	20775	38.62	5580	5790	5510	7220	3900	5560	5693.32	29.30	0	-2300	5800	5680	5580	5460	5360	5740	5520	60	1660	500	4110	10	1	12055535	690	110.00	0.82	12	0.17	52.00	6950.00	7290	20220802	-21.54	4500	20230103	27.11	6830	-16.25	20230612	4500	27.11	20230103	7290	-21.54	20220802	4500	27.11	20230103	5.02	N	040160	500	60 억		3531946	N	N	0	N	00	N
120	20230711	100419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	200	2	3.60	89614490	15763	29.30	5580	5790	5510	7220	3900	5560	5685.12	29.30	0	730	5800	5680	5580	5460	5360	5740	5520	60	1660	500	4110	10	1	12055535	694	110.77	0.83	12	0.13	52.00	6950.00	7290	20220802	-20.99	4500	20230103	28.00	6830	-15.67	20230612	4500	28.00	20230103	7290	-20.99	20220802	4500	28.00	20230103	5.02	N	040160	500	60 억		3531946	N	N	0	N	00	N
121	20230711	090419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	-10	5	-0.18	4031560	723	1.34	5580	5580	5510	7220	3900	5560	5576.15	29.30	0	188	5800	5680	5580	5460	5360	5740	5520	60	1660	500	4110	10	1	12055535	669	106.73	0.80	12	0.01	52.00	6950.00	7290	20220802	-23.87	4500	20230103	23.33	6830	-18.74	20230612	4500	23.33	20230103	7290	-23.87	20220802	4500	23.33	20230103	5.02	N	040160	500	60 억		3531946	N	N	0	N	00	N
122	20230710	160418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-110	5	-1.94	301253090	53785	63.87	5480	5700	5480	7370	3970	5670	5601.11	29.33	0	-4296	5943	5806	5713	5576	5483	5760	5530	60	1700	500	4190	10	1	12055535	670	106.92	0.80	12	0.45	52.00	6950.00	7290	20220802	-23.73	4500	20230103	23.56	6830	-18.59	20230612	4500	23.56	20230103	7290	-23.73	20220802	4500	23.56	20230103	5.09	N	040160	500	60 억		3536243	N	N	0	N	00	N
123	20230710	150416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-60	5	-1.06	272217960	48580	57.69	5480	5700	5480	7370	3970	5670	5603.45	29.33	0	-4864	5943	5806	5713	5576	5483	5760	5530	60	1700	500	4190	10	1	12055535	676	107.88	0.81	12	0.40	52.00	6950.00	7290	20220802	-23.05	4500	20230103	24.67	6830	-17.86	20230612	4500	24.67	20230103	7290	-23.05	20220802	4500	24.67	20230103	5.09	N	040160	500	60 억		3536243	N	N	0	N	00	N
124	20230710	140414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-30	5	-0.53	248241540	44319	52.63	5480	5700	5480	7370	3970	5670	5601.19	29.33	0	-4108	5943	5806	5713	5576	5483	5760	5530	60	1700	500	4190	10	1	12055535	680	108.46	0.81	12	0.37	52.00	6950.00	7290	20220802	-22.63	4500	20230103	25.33	6830	-17.42	20230612	4500	25.33	20230103	7290	-22.63	20220802	4500	25.33	20230103	5.09	N	040160	500	60 억		3536243	N	N	0	N	00	N
125	20230710	130411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	-20	5	-0.35	226367640	40453	48.04	5480	5700	5480	7370	3970	5670	5595.75	29.33	0	-5052	5943	5806	5713	5576	5483	5760	5530	60	1700	500	4190	10	1	12055535	681	108.65	0.81	12	0.34	52.00	6950.00	7290	20220802	-22.50	4500	20230103	25.56	6830	-17.28	20230612	4500	25.56	20230103	7290	-22.50	20220802	4500	25.56	20230103	5.09	N	040160	500	60 억		3536243	N	N	0	N	00	N
126	20230710	120417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	-40	5	-0.71	185013240	33133	39.35	5480	5700	5480	7370	3970	5670	5583.86	29.33	0	-2419	5943	5806	5713	5576	5483	5760	5530	60	1700	500	4190	10	1	12055535	679	108.27	0.81	12	0.27	52.00	6950.00	7290	20220802	-22.77	4500	20230103	25.11	6830	-17.57	20230612	4500	25.11	20230103	7290	-22.77	20220802	4500	25.11	20230103	5.09	N	040160	500	60 억		3536243	N	N	0	N	00	N
127	20230710	110419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-60	5	-1.06	154496010	27708	32.91	5480	5700	5480	7370	3970	5670	5575.74	29.33	0	-2084	5943	5806	5713	5576	5483	5760	5530	60	1700	500	4190	10	1	12055535	676	107.88	0.81	12	0.23	52.00	6950.00	7290	20220802	-23.05	4500	20230103	24.67	6830	-17.86	20230612	4500	24.67	20230103	7290	-23.05	20220802	4500	24.67	20230103	5.09	N	040160	500	60 억		3536243	N	N	0	N	00	N
128	20230710	100418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-60	5	-1.06	109375480	19684	23.38	5480	5660	5480	7370	3970	5670	5556.35	29.33	0	-140	5943	5806	5713	5576	5483	5760	5530	60	1700	500	4190	10	1	12055535	676	107.88	0.81	12	0.16	52.00	6950.00	7290	20220802	-23.05	4500	20230103	24.67	6830	-17.86	20230612	4500	24.67	20230103	7290	-23.05	20220802	4500	24.67	20230103	5.09	N	040160	500	60 억		3536243	N	N	0	N	00	N
129	20230710	090414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-10	5	-0.18	62806390	11348	13.48	5480	5660	5480	7370	3970	5670	5534.13	29.33	0	417	5943	5806	5713	5576	5483	5760	5530	60	1700	500	4190	10	1	12055535	682	108.85	0.81	12	0.09	52.00	6950.00	7290	20220802	-22.36	4500	20230103	25.78	6830	-17.13	20230612	4500	25.78	20230103	7290	-22.36	20220802	4500	25.78	20230103	5.09	N	040160	500	60 억		3536243	N	N	0	N	00	N
130	20230707	160411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	-140	5	-2.41	476937430	84100	135.50	5780	5850	5620	7550	4070	5810	5671.08	29.08	0	30836	6196	6002	5896	5702	5596	5950	5650	60	1740	500	4290	10	1	12055535	684	109.04	0.82	12	0.70	52.00	6950.00	7390	20220706	-23.27	4500	20230103	26.00	6830	-16.98	20230612	4500	26.00	20230103	7290	-22.22	20220802	4500	26.00	20230103	5.10	N	040160	500	60 억		3505410	N	N	0	N	00	N
131	20230707	150414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	-180	5	-3.10	456899750	80553	129.78	5780	5850	5620	7550	4070	5810	5672.04	29.08	0	31458	6196	6002	5896	5702	5596	5950	5650	60	1740	500	4290	10	1	12055535	679	108.27	0.81	12	0.67	52.00	6950.00	7390	20220706	-23.82	4500	20230103	25.11	6830	-17.57	20230612	4500	25.11	20230103	7290	-22.77	20220802	4500	25.11	20230103	5.10	N	040160	500	60 억		3505410	N	N	0	N	00	N
132	20230707	140421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-170	5	-2.93	426201270	75104	121.00	5780	5850	5630	7550	4070	5810	5674.81	29.08	0	31737	6196	6002	5896	5702	5596	5950	5650	60	1740	500	4290	10	1	12055535	680	108.46	0.81	12	0.62	52.00	6950.00	7390	20220706	-23.68	4500	20230103	25.33	6830	-17.42	20230612	4500	25.33	20230103	7290	-22.63	20220802	4500	25.33	20230103	5.10	N	040160	500	60 억		3505410	N	N	0	N	00	N
133	20230707	130417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	-140	5	-2.41	394271250	69451	111.90	5780	5850	5630	7550	4070	5810	5676.97	29.08	0	33220	6196	6002	5896	5702	5596	5950	5650	60	1740	500	4290	10	1	12055535	684	109.04	0.82	12	0.58	52.00	6950.00	7390	20220706	-23.27	4500	20230103	26.00	6830	-16.98	20230612	4500	26.00	20230103	7290	-22.22	20220802	4500	26.00	20230103	5.10	N	040160	500	60 억		3505410	N	N	0	N	00	N
134	20230707	120417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-110	5	-1.89	375811550	66181	106.63	5780	5850	5630	7550	4070	5810	5678.54	29.08	0	32866	6196	6002	5896	5702	5596	5950	5650	60	1740	500	4290	10	1	12055535	687	109.62	0.82	12	0.55	52.00	6950.00	7390	20220706	-22.87	4500	20230103	26.67	6830	-16.54	20230612	4500	26.67	20230103	7290	-21.81	20220802	4500	26.67	20230103	5.10	N	040160	500	60 억		3505410	N	N	0	N	00	N
135	20230707	110416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-150	5	-2.58	233236960	40925	65.94	5780	5850	5660	7550	4070	5810	5699.13	29.08	0	15353	6196	6002	5896	5702	5596	5950	5650	60	1740	500	4290	10	1	12055535	682	108.85	0.81	12	0.34	52.00	6950.00	7390	20220706	-23.41	4500	20230103	25.78	6830	-17.13	20230612	4500	25.78	20230103	7290	-22.36	20220802	4500	25.78	20230103	5.10	N	040160	500	60 억		3505410	N	N	0	N	00	N
136	20230707	100415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	-80	5	-1.38	115993880	20274	32.66	5780	5850	5680	7550	4070	5810	5721.31	29.08	0	4664	6196	6002	5896	5702	5596	5950	5650	60	1740	500	4290	10	1	12055535	691	110.19	0.82	12	0.17	52.00	6950.00	7390	20220706	-22.46	4500	20230103	27.33	6830	-16.11	20230612	4500	27.33	20230103	7290	-21.40	20220802	4500	27.33	20230103	5.10	N	040160	500	60 억		3505410	N	N	0	N	00	N
137	20230707	090413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-50	5	-0.86	3420250	592	0.95	5780	5780	5760	7550	4070	5810	5777.45	29.08	0	-19	6196	6002	5896	5702	5596	5950	5650	60	1740	500	4290	10	1	12055535	694	110.77	0.83	12	0.00	52.00	6950.00	7390	20220706	-22.06	4500	20230103	28.00	6830	-15.67	20230612	4500	28.00	20230103	7290	-20.99	20220802	4500	28.00	20230103	5.10	N	040160	500	60 억		3505410	N	N	0	N	00	N
138	20230706	160414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	-280	5	-4.60	362960720	61623	213.21	6050	6090	5790	7910	4270	6090	5890.02	29.22	0	-16405	6223	6156	6093	6026	5963	6125	5995	60	1820	500	4500	10	1	12055535	700	111.73	0.84	12	0.51	52.00	6950.00	7390	20220706	-21.38	4500	20230103	29.11	6830	-14.93	20230612	4500	29.11	20230103	7390	-21.38	20220706	4500	29.11	20230103	5.07	N	040160	500	60 억		3522163	N	N	0	N	00	N
139	20230706	150414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	-270	5	-4.43	344359900	58421	202.13	6050	6090	5790	7910	4270	6090	5894.43	29.22	0	-16259	6223	6156	6093	6026	5963	6125	5995	60	1820	500	4500	10	1	12055535	702	111.92	0.84	12	0.48	52.00	6950.00	7390	20220706	-21.24	4500	20230103	29.33	6830	-14.79	20230612	4500	29.33	20230103	7390	-21.24	20220706	4500	29.33	20230103	5.07	N	040160	500	60 억		3522163	N	N	0	N	00	N
140	20230706	140414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	-240	5	-3.94	283373900	47930	165.83	6050	6090	5820	7910	4270	6090	5912.22	29.22	0	-12539	6223	6156	6093	6026	5963	6125	5995	60	1820	500	4500	10	1	12055535	705	112.50	0.84	12	0.40	52.00	6950.00	7390	20220706	-20.84	4500	20230103	30.00	6830	-14.35	20230612	4500	30.00	20230103	7390	-20.84	20220706	4500	30.00	20230103	5.07	N	040160	500	60 억		3522163	N	N	0	N	00	N
141	20230706	130412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	-170	5	-2.79	229506540	38711	133.93	6050	6090	5820	7910	4270	6090	5928.69	29.22	0	-11417	6223	6156	6093	6026	5963	6125	5995	60	1820	500	4500	10	1	12055535	714	113.85	0.85	12	0.32	52.00	6950.00	7390	20220706	-19.89	4500	20230103	31.56	6830	-13.32	20230612	4500	31.56	20230103	7390	-19.89	20220706	4500	31.56	20230103	5.07	N	040160	500	60 억		3522163	N	N	0	N	00	N
142	20230706	120413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	-200	5	-3.28	152969660	25713	88.96	6050	6090	5860	7910	4270	6090	5949.08	29.22	0	-6513	6223	6156	6093	6026	5963	6125	5995	60	1820	500	4500	10	1	12055535	710	113.27	0.85	12	0.21	52.00	6950.00	7390	20220706	-20.30	4500	20230103	30.89	6830	-13.76	20230612	4500	30.89	20230103	7390	-20.30	20220706	4500	30.89	20230103	5.07	N	040160	500	60 억		3522163	N	N	0	N	00	N
143	20230706	110416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-140	5	-2.30	124729460	20916	72.37	6050	6090	5870	7910	4270	6090	5963.31	29.22	0	-4963	6223	6156	6093	6026	5963	6125	5995	60	1820	500	4500	10	1	12055535	717	114.42	0.86	12	0.17	52.00	6950.00	7390	20220706	-19.49	4500	20230103	32.22	6830	-12.88	20230612	4500	32.22	20230103	7390	-19.49	20220706	4500	32.22	20230103	5.07	N	040160	500	60 억		3522163	N	N	0	N	00	N
144	20230706	100412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-190	5	-3.12	92915990	15526	53.72	6050	6090	5900	7910	4270	6090	5984.49	29.22	0	-4731	6223	6156	6093	6026	5963	6125	5995	60	1820	500	4500	10	1	12055535	711	113.46	0.85	12	0.13	52.00	6950.00	7390	20220706	-20.16	4500	20230103	31.11	6830	-13.62	20230612	4500	31.11	20230103	7390	-20.16	20220706	4500	31.11	20230103	5.07	N	040160	500	60 억		3522163	N	N	0	N	00	N
145	20230706	090413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	-40	5	-0.66	20243830	3345	11.57	6050	6060	6050	7910	4270	6090	6051.89	29.22	0	159	6223	6156	6093	6026	5963	6125	5995	60	1820	500	4500	10	1	12055535	729	116.35	0.87	12	0.03	52.00	6950.00	7390	20220706	-18.13	4500	20230103	34.44	6830	-11.42	20230612	4500	34.44	20230103	7390	-18.13	20220706	4500	34.44	20230103	5.07	N	040160	500	60 억		3522163	N	N	0	N	00	N
146	20230705	160411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6090	-40	5	-0.65	164604260	27132	79.10	6120	6160	6030	7960	4300	6130	6066.79	29.28	0	-7422	6230	6180	6120	6070	6010	6150	6040	60	1830	500	4530	10	1	12055535	734	117.12	0.88	12	0.23	52.00	6950.00	7390	20220706	-17.59	4500	20230103	35.33	6830	-10.83	20230612	4500	35.33	20230103	7390	-17.59	20220706	4500	35.33	20230103	5.12	N	040160	500	60 억		3529582	N	N	0	N	00	N
147	20230705	150411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6090	-40	5	-0.65	154123250	25402	74.06	6120	6160	6030	7960	4300	6130	6067.37	29.28	0	-7295	6230	6180	6120	6070	6010	6150	6040	60	1830	500	4530	10	1	12055535	734	117.12	0.88	12	0.21	52.00	6950.00	7390	20220706	-17.59	4500	20230103	35.33	6830	-10.83	20230612	4500	35.33	20230103	7390	-17.59	20220706	4500	35.33	20230103	5.12	N	040160	500	60 억		3529582	N	N	0	N	00	N
148	20230705	140406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	-60	5	-0.98	146962100	24221	70.62	6120	6160	6030	7960	4300	6130	6067.55	29.28	0	-6647	6230	6180	6120	6070	6010	6150	6040	60	1830	500	4530	10	1	12055535	732	116.73	0.87	12	0.20	52.00	6950.00	7390	20220706	-17.86	4500	20230103	34.89	6830	-11.13	20230612	4500	34.89	20230103	7390	-17.86	20220706	4500	34.89	20230103	5.12	N	040160	500	60 억		3529582	N	N	0	N	00	N
149	20230705	130407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	-60	5	-0.98	123181620	20314	59.23	6120	6160	6030	7960	4300	6130	6063.88	29.28	0	-5102	6230	6180	6120	6070	6010	6150	6040	60	1830	500	4530	10	1	12055535	732	116.73	0.87	12	0.17	52.00	6950.00	7390	20220706	-17.86	4500	20230103	34.89	6830	-11.13	20230612	4500	34.89	20230103	7390	-17.86	20220706	4500	34.89	20230103	5.12	N	040160	500	60 억		3529582	N	N	0	N	00	N
150	20230705	120406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	-60	5	-0.98	120566680	19883	57.97	6120	6160	6030	7960	4300	6130	6063.81	29.28	0	-5102	6230	6180	6120	6070	6010	6150	6040	60	1830	500	4530	10	1	12055535	732	116.73	0.87	12	0.16	52.00	6950.00	7390	20220706	-17.86	4500	20230103	34.89	6830	-11.13	20230612	4500	34.89	20230103	7390	-17.86	20220706	4500	34.89	20230103	5.12	N	040160	500	60 억		3529582	N	N	0	N	00	N
151	20230705	110409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6060	-70	5	-1.14	95226890	15689	45.74	6120	6160	6030	7960	4300	6130	6069.66	29.28	0	-4479	6230	6180	6120	6070	6010	6150	6040	60	1830	500	4530	10	1	12055535	731	116.54	0.87	12	0.13	52.00	6950.00	7390	20220706	-18.00	4500	20230103	34.67	6830	-11.27	20230612	4500	34.67	20230103	7390	-18.00	20220706	4500	34.67	20230103	5.12	N	040160	500	60 억		3529582	N	N	0	N	00	N
152	20230705	100408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6040	-90	5	-1.47	52983400	8709	25.39	6120	6160	6040	7960	4300	6130	6083.75	29.28	0	-1116	6230	6180	6120	6070	6010	6150	6040	60	1830	500	4530	10	1	12055535	728	116.15	0.87	12	0.07	52.00	6950.00	7390	20220706	-18.27	4500	20230103	34.22	6830	-11.57	20230612	4500	34.22	20230103	7390	-18.27	20220706	4500	34.22	20230103	5.12	N	040160	500	60 억		3529582	N	N	0	N	00	N
153	20230705	090408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	-60	5	-0.98	5340140	876	2.55	6120	6160	6070	7960	4300	6130	6096.05	29.28	0	165	6230	6180	6120	6070	6010	6150	6040	60	1830	500	4530	10	1	12055535	732	116.73	0.87	12	0.01	52.00	6950.00	7390	20220706	-17.86	4500	20230103	34.89	6830	-11.13	20230612	4500	34.89	20230103	7390	-17.86	20220706	4500	34.89	20230103	5.12	N	040160	500	60 억		3529582	N	N	0	N	00	N
154	20230704	160407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6130	-20	5	-0.33	209519640	34293	74.61	6150	6170	6060	7990	4310	6150	6109.69	29.30	0	-3265	6303	6226	6153	6076	6003	6265	6115	60	1840	500	4550	10	1	12055535	739	117.88	0.88	12	0.28	52.00	6950.00	7390	20220706	-17.05	4500	20230103	36.22	6830	-10.25	20230612	4500	36.22	20230103	7390	-17.05	20220706	4500	36.22	20230103	5.17	N	040160	500	60 억		3532785	N	N	0	N	00	N
155	20230704	150403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6100	-50	5	-0.81	181610830	29710	64.63	6150	6170	6060	7990	4310	6150	6112.78	29.30	0	-2267	6303	6226	6153	6076	6003	6265	6115	60	1840	500	4550	10	1	12055535	735	117.31	0.88	12	0.25	52.00	6950.00	7390	20220706	-17.46	4500	20230103	35.56	6830	-10.69	20230612	4500	35.56	20230103	7390	-17.46	20220706	4500	35.56	20230103	5.17	N	040160	500	60 억		3532785	N	N	0	N	00	N
156	20230704	140406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6080	-70	5	-1.14	171471970	28043	61.01	6150	6170	6060	7990	4310	6150	6114.61	29.30	0	-2076	6303	6226	6153	6076	6003	6265	6115	60	1840	500	4550	10	1	12055535	733	116.92	0.87	12	0.23	52.00	6950.00	7390	20220706	-17.73	4500	20230103	35.11	6830	-10.98	20230612	4500	35.11	20230103	7390	-17.73	20220706	4500	35.11	20230103	5.17	N	040160	500	60 억		3532785	N	N	0	N	00	N
157	20230704	130401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6150	0	3	0.00	143079730	23409	50.93	6150	6170	6060	7990	4310	6150	6112.17	29.30	0	-1852	6303	6226	6153	6076	6003	6265	6115	60	1840	500	4550	10	1	12055535	741	118.27	0.88	12	0.19	52.00	6950.00	7390	20220706	-16.78	4500	20230103	36.67	6830	-9.96	20230612	4500	36.67	20230103	7390	-16.78	20220706	4500	36.67	20230103	5.17	N	040160	500	60 억		3532785	N	N	0	N	00	N
158	20230704	120404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6120	-30	5	-0.49	133597810	21854	47.54	6150	6170	6060	7990	4310	6150	6113.20	29.30	0	-1810	6303	6226	6153	6076	6003	6265	6115	60	1840	500	4550	10	1	12055535	738	117.69	0.88	12	0.18	52.00	6950.00	7390	20220706	-17.19	4500	20230103	36.00	6830	-10.40	20230612	4500	36.00	20230103	7390	-17.19	20220706	4500	36.00	20230103	5.17	N	040160	500	60 억		3532785	N	N	0	N	00	N
159	20230704	110400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6120	-30	5	-0.49	114486890	18715	40.71	6150	6170	6060	7990	4310	6150	6117.39	29.30	0	-1884	6303	6226	6153	6076	6003	6265	6115	60	1840	500	4550	10	1	12055535	738	117.69	0.88	12	0.16	52.00	6950.00	7390	20220706	-17.19	4500	20230103	36.00	6830	-10.40	20230612	4500	36.00	20230103	7390	-17.19	20220706	4500	36.00	20230103	5.17	N	040160	500	60 억		3532785	N	N	0	N	00	N
160	20230704	100359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6080	-70	5	-1.14	76866090	12527	27.25	6150	6170	6070	7990	4310	6150	6136.03	29.30	0	-1607	6303	6226	6153	6076	6003	6265	6115	60	1840	500	4550	10	1	12055535	733	116.92	0.87	12	0.10	52.00	6950.00	7390	20220706	-17.73	4500	20230103	35.11	6830	-10.98	20230612	4500	35.11	20230103	7390	-17.73	20220706	4500	35.11	20230103	5.17	N	040160	500	60 억		3532785	N	N	0	N	00	N
161	20230704	090400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6150	0	3	0.00	26075240	4232	9.21	6150	6170	6150	7990	4310	6150	6161.45	29.30	0	-1040	6303	6226	6153	6076	6003	6265	6115	60	1840	500	4550	10	1	12055535	741	118.27	0.88	12	0.04	52.00	6950.00	7390	20220706	-16.78	4500	20230103	36.67	6830	-9.96	20230612	4500	36.67	20230103	7390	-16.78	20220706	4500	36.67	20230103	5.17	N	040160	500	60 억		3532785	N	N	0	N	00	N
162	20230703	160356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6150	80	2	1.32	281980250	45795	83.49	6090	6230	6080	7890	4250	6070	6157.45	29.25	0	7513	6243	6156	5993	5906	5743	6200	5950	60	1820	500	4490	10	1	12055535	741	118.27	0.88	12	0.38	52.00	6950.00	7390	20220706	-16.78	4500	20230103	36.67	6830	-9.96	20230612	4500	36.67	20230103	7390	-16.78	20220706	4500	36.67	20230103	5.13	N	040160	500	60 억		3525653	N	N	0	N	00	N
163	20230703	150359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6150	80	2	1.32	270138010	43868	79.98	6090	6230	6080	7890	4250	6070	6157.97	29.25	0	7671	6243	6156	5993	5906	5743	6200	5950	60	1820	500	4490	10	1	12055535	741	118.27	0.88	12	0.36	52.00	6950.00	7390	20220706	-16.78	4500	20230103	36.67	6830	-9.96	20230612	4500	36.67	20230103	7390	-16.78	20220706	4500	36.67	20230103	5.13	N	040160	500	60 억		3525653	N	N	0	N	00	N
164	20230703	140358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6140	70	2	1.15	250001340	40584	73.99	6090	6230	6080	7890	4250	6070	6160.10	29.25	0	7499	6243	6156	5993	5906	5743	6200	5950	60	1820	500	4490	10	1	12055535	740	118.08	0.88	12	0.34	52.00	6950.00	7390	20220706	-16.91	4500	20230103	36.44	6830	-10.10	20230612	4500	36.44	20230103	7390	-16.91	20220706	4500	36.44	20230103	5.13	N	040160	500	60 억		3525653	N	N	0	N	00	N
165	20230703	130358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6140	70	2	1.15	231945430	37633	68.61	6090	6230	6080	7890	4250	6070	6163.35	29.25	0	7837	6243	6156	5993	5906	5743	6200	5950	60	1820	500	4490	10	1	12055535	740	118.08	0.88	12	0.31	52.00	6950.00	7390	20220706	-16.91	4500	20230103	36.44	6830	-10.10	20230612	4500	36.44	20230103	7390	-16.91	20220706	4500	36.44	20230103	5.13	N	040160	500	60 억		3525653	N	N	0	N	00	N
166	20230703	120359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6130	60	2	0.99	205244120	33281	60.68	6090	6230	6080	7890	4250	6070	6167.01	29.25	0	8307	6243	6156	5993	5906	5743	6200	5950	60	1820	500	4490	10	1	12055535	739	117.88	0.88	12	0.28	52.00	6950.00	7390	20220706	-17.05	4500	20230103	36.22	6830	-10.25	20230612	4500	36.22	20230103	7390	-17.05	20220706	4500	36.22	20230103	5.13	N	040160	500	60 억		3525653	N	N	0	N	00	N
167	20230703	110357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6130	60	2	0.99	195488260	31694	57.79	6090	6230	6080	7890	4250	6070	6167.99	29.25	0	8540	6243	6156	5993	5906	5743	6200	5950	60	1820	500	4490	10	1	12055535	739	117.88	0.88	12	0.26	52.00	6950.00	7390	20220706	-17.05	4500	20230103	36.22	6830	-10.25	20230612	4500	36.22	20230103	7390	-17.05	20220706	4500	36.22	20230103	5.13	N	040160	500	60 억		3525653	N	N	0	N	00	N
168	20230703	100351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6170	100	2	1.65	133864940	21690	39.55	6090	6230	6080	7890	4250	6070	6171.74	29.25	0	9057	6243	6156	5993	5906	5743	6200	5950	60	1820	500	4490	10	1	12055535	744	118.65	0.89	12	0.18	52.00	6950.00	7390	20220706	-16.51	4500	20230103	37.11	6830	-9.66	20230612	4500	37.11	20230103	7390	-16.51	20220706	4500	37.11	20230103	5.13	N	040160	500	60 억		3525653	N	N	0	N	00	N
169	20230703	090352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6160	90	2	1.48	26347010	4310	7.86	6090	6170	6080	7890	4250	6070	6113.00	29.25	0	3118	6243	6156	5993	5906	5743	6200	5950	60	1820	500	4490	10	1	12055535	743	118.46	0.89	12	0.04	52.00	6950.00	7390	20220706	-16.64	4500	20230103	36.89	6830	-9.81	20230612	4500	36.89	20230103	7390	-16.64	20220706	4500	36.89	20230103	5.13	N	040160	500	60 억		3525653	N	N	0	N	00	N