KissMeData/352910/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	161151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	0	3	0.00	326216670	35262	113.46	9210	9340	8990	12100	6520	9310	9251.11	1.19	0	-6018	9523	9416	9243	9136	8963	9470	9190	61	2790	500	6330	10	1	12166093	1133	-42.51	3.23	12	0.29	-219.00	2879.00	15850	20220825	-41.26	7670	20221031	21.38	15180	-38.67	20230309	8180	13.81	20230726	15850	-41.26	20220825	7670	21.38	20221031	1.47	N	352910	500	60 억		145370	N	N	0	N	00	N
3	20230731	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	10	2	0.11	312472840	33786	108.71	9210	9340	8990	12100	6520	9310	9248.59	1.19	0	-6042	9523	9416	9243	9136	8963	9470	9190	61	2790	500	6330	10	1	12166093	1134	-42.56	3.24	12	0.28	-219.00	2879.00	15850	20220825	-41.20	7670	20221031	21.51	15180	-38.60	20230309	8180	13.94	20230726	15850	-41.20	20220825	7670	21.51	20221031	1.47	N	352910	500	60 억		145370	N	N	0	N	00	N
4	20230731	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	30	2	0.32	253108360	27411	88.20	9210	9340	8990	12100	6520	9310	9233.82	1.19	0	-4854	9523	9416	9243	9136	8963	9470	9190	61	2790	500	6330	10	1	12166093	1136	-42.65	3.24	12	0.23	-219.00	2879.00	15850	20220825	-41.07	7670	20221031	21.77	15180	-38.47	20230309	8180	14.18	20230726	15850	-41.07	20220825	7670	21.77	20221031	1.47	N	352910	500	60 억		145370	N	N	0	N	00	N
5	20230731	131200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	20	2	0.21	212248400	23026	74.09	9210	9330	8990	12100	6520	9310	9217.77	1.19	0	-3641	9523	9416	9243	9136	8963	9470	9190	61	2790	500	6330	10	1	12166093	1135	-42.60	3.24	12	0.19	-219.00	2879.00	15850	20220825	-41.14	7670	20221031	21.64	15180	-38.54	20230309	8180	14.06	20230726	15850	-41.14	20220825	7670	21.64	20221031	1.47	N	352910	500	60 억		145370	N	N	0	N	00	N
6	20230731	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	-10	5	-0.11	178331130	19381	62.36	9210	9320	8990	12100	6520	9310	9201.34	1.19	0	-2845	9523	9416	9243	9136	8963	9470	9190	61	2790	500	6330	10	1	12166093	1131	-42.47	3.23	12	0.16	-219.00	2879.00	15850	20220825	-41.32	7670	20221031	21.25	15180	-38.74	20230309	8180	13.69	20230726	15850	-41.32	20220825	7670	21.25	20221031	1.47	N	352910	500	60 억		145370	N	N	0	N	00	N
7	20230731	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	-40	5	-0.43	125779140	13733	44.19	9210	9300	8990	12100	6520	9310	9158.90	1.19	0	-2097	9523	9416	9243	9136	8963	9470	9190	61	2790	500	6330	10	1	12166093	1128	-42.33	3.22	12	0.11	-219.00	2879.00	15850	20220825	-41.51	7670	20221031	20.86	15180	-38.93	20230309	8180	13.33	20230726	15850	-41.51	20220825	7670	20.86	20221031	1.47	N	352910	500	60 억		145370	N	N	0	N	00	N
8	20230731	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	-110	5	-1.18	80513130	8829	28.41	9210	9280	8990	12100	6520	9310	9119.17	1.19	0	-1137	9523	9416	9243	9136	8963	9470	9190	61	2790	500	6330	10	1	12166093	1119	-42.01	3.20	12	0.07	-219.00	2879.00	15850	20220825	-41.96	7670	20221031	19.95	15180	-39.39	20230309	8180	12.47	20230726	15850	-41.96	20220825	7670	19.95	20221031	1.47	N	352910	500	60 억		145370	N	N	0	N	00	N
9	20230731	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	-100	5	-1.07	8133430	883	2.84	9210	9260	9210	12100	6520	9310	9211.13	1.19	0	-309	9523	9416	9243	9136	8963	9470	9190	61	2790	500	6330	10	1	12166093	1120	-42.05	3.20	12	0.01	-219.00	2879.00	15850	20220825	-41.89	7670	20221031	20.08	15180	-39.33	20230309	8180	12.59	20230726	15850	-41.89	20220825	7670	20.08	20221031	1.47	N	352910	500	60 억		145370	N	N	0	N	00	N
10	20230728	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	200	2	2.20	287425460	31075	46.34	9120	9350	9070	11840	6380	9110	9249.32	1.18	0	1390	9543	9326	8933	8716	8323	9435	8825	61	2730	500	6190	10	1	12166093	1133	-42.51	3.23	12	0.26	-219.00	2879.00	15850	20220825	-41.26	7670	20221031	21.38	15180	-38.67	20230309	8180	13.81	20230726	15850	-41.26	20220825	7670	21.38	20221031	1.42	N	352910	500	60 억		144126	N	N	0	N	00	N
11	20230728	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	200	2	2.20	280357980	30316	45.21	9120	9350	9070	11840	6380	9110	9247.86	1.18	0	1744	9543	9326	8933	8716	8323	9435	8825	61	2730	500	6190	10	1	12166093	1133	-42.51	3.23	12	0.25	-219.00	2879.00	15850	20220825	-41.26	7670	20221031	21.38	15180	-38.67	20230309	8180	13.81	20230726	15850	-41.26	20220825	7670	21.38	20221031	1.42	N	352910	500	60 억		144126	N	N	0	N	00	N
12	20230728	141151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	200	2	2.20	240374620	26005	38.78	9120	9350	9070	11840	6380	9110	9243.40	1.18	0	-142	9543	9326	8933	8716	8323	9435	8825	61	2730	500	6190	10	1	12166093	1133	-42.51	3.23	12	0.21	-219.00	2879.00	15850	20220825	-41.26	7670	20221031	21.38	15180	-38.67	20230309	8180	13.81	20230726	15850	-41.26	20220825	7670	21.38	20221031	1.42	N	352910	500	60 억		144126	N	N	0	N	00	N
13	20230728	131155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	200	2	2.20	209009330	22629	33.74	9120	9350	9070	11840	6380	9110	9236.35	1.18	0	-1377	9543	9326	8933	8716	8323	9435	8825	61	2730	500	6190	10	1	12166093	1133	-42.51	3.23	12	0.19	-219.00	2879.00	15850	20220825	-41.26	7670	20221031	21.38	15180	-38.67	20230309	8180	13.81	20230726	15850	-41.26	20220825	7670	21.38	20221031	1.42	N	352910	500	60 억		144126	N	N	0	N	00	N
14	20230728	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	180	2	1.98	196323360	21266	31.71	9120	9350	9070	11840	6380	9110	9231.80	1.18	0	-1799	9543	9326	8933	8716	8323	9435	8825	61	2730	500	6190	10	1	12166093	1130	-42.42	3.23	12	0.17	-219.00	2879.00	15850	20220825	-41.39	7670	20221031	21.12	15180	-38.80	20230309	8180	13.57	20230726	15850	-41.39	20220825	7670	21.12	20221031	1.42	N	352910	500	60 억		144126	N	N	0	N	00	N
15	20230728	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	180	2	1.98	184543340	19999	29.82	9120	9350	9070	11840	6380	9110	9227.63	1.18	0	-1933	9543	9326	8933	8716	8323	9435	8825	61	2730	500	6190	10	1	12166093	1130	-42.42	3.23	12	0.16	-219.00	2879.00	15850	20220825	-41.39	7670	20221031	21.12	15180	-38.80	20230309	8180	13.57	20230726	15850	-41.39	20220825	7670	21.12	20221031	1.42	N	352910	500	60 억		144126	N	N	0	N	00	N
16	20230728	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	0	3	0.00	70987950	7771	11.59	9120	9240	9070	11840	6380	9110	9134.98	1.18	0	496	9543	9326	8933	8716	8323	9435	8825	61	2730	500	6190	10	1	12166093	1108	-41.60	3.16	12	0.06	-219.00	2879.00	15850	20220825	-42.52	7670	20221031	18.77	15180	-39.99	20230309	8180	11.37	20230726	15850	-42.52	20220825	7670	18.77	20221031	1.42	N	352910	500	60 억		144126	N	N	0	N	00	N
17	20230728	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	40	2	0.44	12828720	1409	2.10	9120	9160	9070	11840	6380	9110	9104.84	1.18	0	400	9543	9326	8933	8716	8323	9435	8825	61	2730	500	6190	10	1	12166093	1113	-41.78	3.18	12	0.01	-219.00	2879.00	15850	20220825	-42.27	7670	20221031	19.30	15180	-39.72	20230309	8180	11.86	20230726	15850	-42.27	20220825	7670	19.30	20221031	1.42	N	352910	500	60 억		144126	N	N	0	N	00	N
18	20230727	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	630	2	7.43	592837280	66456	47.25	8540	9150	8540	11020	5940	8480	8920.75	0.96	23769	26828	9693	9086	8633	8026	7573	8860	7800	61	2540	500	5760	10	1	12166093	1108	-41.60	3.16	12	0.55	-219.00	2879.00	15850	20220825	-42.52	7670	20221031	18.77	15180	-39.99	20230309	8180	11.37	20230726	15850	-42.52	20220825	7670	18.77	20221031	1.43	N	352910	500	60 억		117135	N	N	0	N	00	N
19	20230727	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	540	2	6.37	571167460	64071	45.55	8540	9150	8540	11020	5940	8480	8914.60	0.96	23769	26492	9693	9086	8633	8026	7573	8860	7800	61	2540	500	5760	10	1	12166093	1097	-41.19	3.13	12	0.53	-219.00	2879.00	15850	20220825	-43.09	7670	20221031	17.60	15180	-40.58	20230309	8180	10.27	20230726	15850	-43.09	20220825	7670	17.60	20221031	1.43	N	352910	500	60 억		117135	N	N	0	N	00	N
20	20230727	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	540	2	6.37	514825510	57858	41.14	8540	9150	8540	11020	5940	8480	8898.09	0.96	23769	25112	9693	9086	8633	8026	7573	8860	7800	61	2540	500	5760	10	1	12166093	1097	-41.19	3.13	12	0.48	-219.00	2879.00	15850	20220825	-43.09	7670	20221031	17.60	15180	-40.58	20230309	8180	10.27	20230726	15850	-43.09	20220825	7670	17.60	20221031	1.43	N	352910	500	60 억		117135	N	N	0	N	00	N
21	20230727	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	580	2	6.84	498087330	56000	39.82	8540	9150	8540	11020	5940	8480	8894.42	0.96	23769	23830	9693	9086	8633	8026	7573	8860	7800	61	2540	500	5760	10	1	12166093	1102	-41.37	3.15	12	0.46	-219.00	2879.00	15850	20220825	-42.84	7670	20221031	18.12	15180	-40.32	20230309	8180	10.76	20230726	15850	-42.84	20220825	7670	18.12	20221031	1.43	N	352910	500	60 억		117135	N	N	0	N	00	N
22	20230727	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	460	2	5.42	437028370	49224	35.00	8540	9150	8540	11020	5940	8480	8878.36	0.96	23769	22931	9693	9086	8633	8026	7573	8860	7800	61	2540	500	5760	10	1	12166093	1088	-40.82	3.11	12	0.40	-219.00	2879.00	15850	20220825	-43.60	7670	20221031	16.56	15180	-41.11	20230309	8180	9.29	20230726	15850	-43.60	20220825	7670	16.56	20221031	1.43	N	352910	500	60 억		117135	N	N	0	N	00	N
23	20230727	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	580	2	6.84	403750190	45535	32.37	8540	9150	8540	11020	5940	8480	8866.81	0.96	23769	22518	9693	9086	8633	8026	7573	8860	7800	61	2540	500	5760	10	1	12166093	1102	-41.37	3.15	12	0.37	-219.00	2879.00	15850	20220825	-42.84	7670	20221031	18.12	15180	-40.32	20230309	8180	10.76	20230726	15850	-42.84	20220825	7670	18.12	20221031	1.43	N	352910	500	60 억		117135	N	N	0	N	00	N
24	20230727	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	500	2	5.90	303896820	34508	24.53	8540	8990	8540	11020	5940	8480	8806.56	0.96	23769	17714	9693	9086	8633	8026	7573	8860	7800	61	2540	500	5760	10	1	12166093	1093	-41.00	3.12	12	0.28	-219.00	2879.00	15850	20220825	-43.34	7670	20221031	17.08	15180	-40.84	20230309	8180	9.78	20230726	15850	-43.34	20220825	7670	17.08	20221031	1.43	N	352910	500	60 억		117135	N	N	0	N	00	N
25	20230727	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	270	2	3.18	101097320	11661	8.29	8540	8750	8540	11020	5940	8480	8669.70	0.96	23769	7102	9693	9086	8633	8026	7573	8860	7800	61	2540	500	5760	10	1	12166093	1065	-39.95	3.04	12	0.10	-219.00	2879.00	15850	20220825	-44.79	7670	20221031	14.08	15180	-42.36	20230309	8180	6.97	20230726	15850	-44.79	20220825	7670	14.08	20221031	1.43	N	352910	500	60 억		117135	N	N	0	N	00	N
26	20230726	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	-740	5	-8.03	1206288560	139546	108.07	9080	9240	8180	11980	6460	9220	8645.20	0.77	0	24004	10120	9670	9290	8840	8460	9480	8650	61	2760	500	6260	10	1	12166093	1032	-38.72	2.95	12	1.15	-219.00	2879.00	15850	20220825	-46.50	7670	20221031	10.56	15180	-44.14	20230309	8180	3.67	20230726	15850	-46.50	20220825	7670	10.56	20221031	1.43	N	352910	500	60 억		93366	N	N	0	N	00	N
27	20230726	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-720	5	-7.81	1107368370	127883	99.04	9080	9240	8180	11980	6460	9220	8659.04	0.77	0	21572	10120	9670	9290	8840	8460	9480	8650	61	2760	500	6260	10	1	12166093	1034	-38.81	2.95	12	1.05	-219.00	2879.00	15850	20220825	-46.37	7670	20221031	10.82	15180	-44.01	20230309	8180	3.91	20230726	15850	-46.37	20220825	7670	10.82	20221031	1.43	N	352910	500	60 억		93366	N	N	0	N	00	N
28	20230726	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	-700	5	-7.59	1033838830	119309	92.40	9080	9240	8180	11980	6460	9220	8665.02	0.77	0	20198	10120	9670	9290	8840	8460	9480	8650	61	2760	500	6260	10	1	12166093	1037	-38.90	2.96	12	0.98	-219.00	2879.00	15850	20220825	-46.25	7670	20221031	11.08	15180	-43.87	20230309	8180	4.16	20230726	15850	-46.25	20220825	7670	11.08	20221031	1.43	N	352910	500	60 억		93366	N	N	0	N	00	N
29	20230726	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	-680	5	-7.38	892819130	102763	79.59	9080	9240	8180	11980	6460	9220	8687.92	0.77	0	15943	10120	9670	9290	8840	8460	9480	8650	61	2760	500	6260	10	1	12166093	1039	-39.00	2.97	12	0.84	-219.00	2879.00	15850	20220825	-46.12	7670	20221031	11.34	15180	-43.74	20230309	8180	4.40	20230726	15850	-46.12	20220825	7670	11.34	20221031	1.43	N	352910	500	60 억		93366	N	N	0	N	00	N
30	20230726	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-620	5	-6.72	791646040	90925	70.42	9080	9240	8180	11980	6460	9220	8706.34	0.77	0	18036	10120	9670	9290	8840	8460	9480	8650	61	2760	500	6260	10	1	12166093	1046	-39.27	2.99	12	0.75	-219.00	2879.00	15850	20220825	-45.74	7670	20221031	12.13	15180	-43.35	20230309	8180	5.13	20230726	15850	-45.74	20220825	7670	12.13	20221031	1.43	N	352910	500	60 억		93366	N	N	0	N	00	N
31	20230726	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-560	5	-6.07	722026750	82851	64.17	9080	9240	8180	11980	6460	9220	8714.50	0.77	0	15448	10120	9670	9290	8840	8460	9480	8650	61	2760	500	6260	10	1	12166093	1054	-39.54	3.01	12	0.68	-219.00	2879.00	15850	20220825	-45.36	7670	20221031	12.91	15180	-42.95	20230309	8180	5.87	20230726	15850	-45.36	20220825	7670	12.91	20221031	1.43	N	352910	500	60 억		93366	N	N	0	N	00	N
32	20230726	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-440	5	-4.77	374710390	42045	32.56	9080	9240	8710	11980	6460	9220	8911.81	0.77	0	8201	10120	9670	9290	8840	8460	9480	8650	61	2760	500	6260	10	1	12166093	1068	-40.09	3.05	12	0.35	-219.00	2879.00	15850	20220825	-44.61	7670	20221031	14.47	15180	-42.16	20230309	8710	0.80	20230726	15850	-44.61	20220825	7670	14.47	20221031	1.43	N	352910	500	60 억		93366	N	N	0	N	00	N
33	20230726	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-160	5	-1.74	77676260	8564	6.63	9080	9240	8970	11980	6460	9220	9069.33	0.77	0	1890	10120	9670	9290	8840	8460	9480	8650	61	2760	500	6260	10	1	12166093	1102	-41.37	3.15	12	0.07	-219.00	2879.00	15850	20220825	-42.84	7670	20221031	18.12	15180	-40.32	20230309	8870	2.14	20230103	15850	-42.84	20220825	7670	18.12	20221031	1.43	N	352910	500	60 억		93366	N	N	0	N	00	N
34	20230725	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	-320	5	-3.35	1171611660	128240	95.91	9690	9740	8910	12400	6680	9540	9135.89	0.57	0	24208	10420	9980	9730	9290	9040	9855	9165	61	2860	500	6480	10	1	12166093	1122	-42.10	3.20	12	1.05	-219.00	2879.00	15850	20220825	-41.83	7670	20221031	20.21	15180	-39.26	20230309	8870	3.95	20230103	15850	-41.83	20220825	7670	20.21	20221031	1.43	N	352910	500	60 억		69093	N	N	0	N	00	N
35	20230725	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	-300	5	-3.14	1155696420	126516	94.62	9690	9740	8910	12400	6680	9540	9134.78	0.57	0	24508	10420	9980	9730	9290	9040	9855	9165	61	2860	500	6480	10	1	12166093	1124	-42.19	3.21	12	1.04	-219.00	2879.00	15850	20220825	-41.70	7670	20221031	20.47	15180	-39.13	20230309	8870	4.17	20230103	15850	-41.70	20220825	7670	20.47	20221031	1.43	N	352910	500	60 억		69093	N	N	0	N	00	N
36	20230725	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	-410	5	-4.30	1031420200	113292	84.73	9690	9690	8910	12400	6680	9540	9104.09	0.57	0	26634	10420	9980	9730	9290	9040	9855	9165	61	2860	500	6480	10	1	12166093	1111	-41.69	3.17	12	0.93	-219.00	2879.00	15850	20220825	-42.40	7670	20221031	19.04	15180	-39.86	20230309	8870	2.93	20230103	15850	-42.40	20220825	7670	19.04	20221031	1.43	N	352910	500	60 억		69093	N	N	0	N	00	N
37	20230725	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-430	5	-4.51	869766440	95528	71.45	9690	9690	8910	12400	6680	9540	9104.83	0.57	0	18060	10420	9980	9730	9290	9040	9855	9165	61	2860	500	6480	10	1	12166093	1108	-41.60	3.16	12	0.79	-219.00	2879.00	15850	20220825	-42.52	7670	20221031	18.77	15180	-39.99	20230309	8870	2.71	20230103	15850	-42.52	20220825	7670	18.77	20221031	1.43	N	352910	500	60 억		69093	N	N	0	N	00	N
38	20230725	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-490	5	-5.14	706822380	77594	58.03	9690	9690	8910	12400	6680	9540	9109.24	0.57	0	10875	10420	9980	9730	9290	9040	9855	9165	61	2860	500	6480	10	1	12166093	1101	-41.32	3.14	12	0.64	-219.00	2879.00	15850	20220825	-42.90	7670	20221031	17.99	15180	-40.38	20230309	8870	2.03	20230103	15850	-42.90	20220825	7670	17.99	20221031	1.43	N	352910	500	60 억		69093	N	N	0	N	00	N
39	20230725	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	-560	5	-5.87	512599860	55971	41.86	9690	9690	8960	12400	6680	9540	9158.31	0.57	0	6119	10420	9980	9730	9290	9040	9855	9165	61	2860	500	6480	10	1	12166093	1093	-41.00	3.12	12	0.46	-219.00	2879.00	15850	20220825	-43.34	7670	20221031	17.08	15180	-40.84	20230309	8870	1.24	20230103	15850	-43.34	20220825	7670	17.08	20221031	1.43	N	352910	500	60 억		69093	N	N	0	N	00	N
40	20230725	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-480	5	-5.03	262636620	28292	21.16	9690	9690	9050	12400	6680	9540	9283.07	0.57	0	-395	10420	9980	9730	9290	9040	9855	9165	61	2860	500	6480	10	1	12166093	1102	-41.37	3.15	12	0.23	-219.00	2879.00	15850	20220825	-42.84	7670	20221031	18.12	15180	-40.32	20230309	8870	2.14	20230103	15850	-42.84	20220825	7670	18.12	20221031	1.43	N	352910	500	60 억		69093	N	N	0	N	00	N
41	20230725	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	-210	5	-2.20	37872310	4026	3.01	9690	9690	9310	12400	6680	9540	9406.93	0.57	0	-1055	10420	9980	9730	9290	9040	9855	9165	61	2860	500	6480	10	1	12166093	1135	-42.60	3.24	12	0.03	-219.00	2879.00	15850	20220825	-41.14	7670	20221031	21.64	15180	-38.54	20230309	8870	5.19	20230103	15850	-41.14	20220825	7670	21.64	20221031	1.43	N	352910	500	60 억		69093	N	N	0	N	00	N
42	20230724	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	-740	5	-7.20	1311934780	133249	341.96	10130	10170	9480	13360	7200	10280	9846.77	0.61	0	-5754	10526	10402	10306	10182	10086	10355	10135	61	3080	500	6990	10	1	12166093	1161	-43.56	3.31	12	1.10	-219.00	2879.00	15850	20220825	-39.81	7670	20221031	24.38	15180	-37.15	20230309	8870	7.55	20230103	15850	-39.81	20220825	7670	24.38	20221031	1.44	N	352910	500	60 억		74658	N	N	0	N	00	N
43	20230724	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9590	-690	5	-6.71	1272379890	129113	331.35	10130	10170	9480	13360	7200	10280	9854.78	0.61	0	-6057	10526	10402	10306	10182	10086	10355	10135	61	3080	500	6990	10	1	12166093	1167	-43.79	3.33	12	1.06	-219.00	2879.00	15850	20220825	-39.50	7670	20221031	25.03	15180	-36.82	20230309	8870	8.12	20230103	15850	-39.50	20220825	7670	25.03	20221031	1.44	N	352910	500	60 억		74658	N	N	0	N	00	N
44	20230724	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9650	-630	5	-6.13	1028236880	103634	265.96	10130	10170	9650	13360	7200	10280	9921.81	0.61	0	-9974	10526	10402	10306	10182	10086	10355	10135	61	3080	500	6990	10	1	12166093	1174	-44.06	3.35	12	0.85	-219.00	2879.00	15850	20220825	-39.12	7670	20221031	25.81	15180	-36.43	20230309	8870	8.79	20230103	15850	-39.12	20220825	7670	25.81	20221031	1.44	N	352910	500	60 억		74658	N	N	0	N	00	N
45	20230724	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-480	5	-4.67	789802600	79149	203.12	10130	10170	9800	13360	7200	10280	9978.68	0.61	0	-8558	10526	10402	10306	10182	10086	10355	10135	61	3080	500	6990	10	1	12166093	1192	-44.75	3.40	12	0.65	-219.00	2879.00	15850	20220825	-38.17	7670	20221031	27.77	15180	-35.44	20230309	8870	10.48	20230103	15850	-38.17	20220825	7670	27.77	20221031	1.44	N	352910	500	60 억		74658	N	N	0	N	00	N
46	20230724	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	-430	5	-4.18	670799710	67040	172.05	10130	10170	9850	13360	7200	10280	10005.96	0.61	0	-8561	10526	10402	10306	10182	10086	10355	10135	61	3080	500	6990	10	1	12166093	1198	-44.98	3.42	12	0.55	-219.00	2879.00	15850	20220825	-37.85	7670	20221031	28.42	15180	-35.11	20230309	8870	11.05	20230103	15850	-37.85	20220825	7670	28.42	20221031	1.44	N	352910	500	60 억		74658	N	N	0	N	00	N
47	20230724	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	-330	5	-3.21	526677720	52482	134.69	10130	10170	9920	13360	7200	10280	10035.40	0.61	0	-5684	10526	10402	10306	10182	10086	10355	10135	61	3080	500	6990	10	1	12166093	1211	-45.43	3.46	12	0.43	-219.00	2879.00	15850	20220825	-37.22	7670	20221031	29.73	15180	-34.45	20230309	8870	12.18	20230103	15850	-37.22	20220825	7670	29.73	20221031	1.44	N	352910	500	60 억		74658	N	N	0	N	00	N
48	20230724	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	-280	5	-2.72	325453240	32336	82.99	10130	10170	10000	13360	7200	10280	10064.73	0.61	0	-3688	10526	10402	10306	10182	10086	10355	10135	61	3080	500	6990	10	1	12166093	1217	-45.66	3.47	12	0.27	-219.00	2879.00	15850	20220825	-36.91	7670	20221031	30.38	15180	-34.12	20230309	8870	12.74	20230103	15850	-36.91	20220825	7670	30.38	20221031	1.44	N	352910	500	60 억		74658	N	N	0	N	00	N
49	20230724	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	-240	5	-2.33	99812650	9905	25.42	10130	10170	10030	13360	7200	10280	10077.00	0.61	0	-1669	10526	10402	10306	10182	10086	10355	10135	61	3080	500	6990	10	1	12166093	1221	-45.84	3.49	12	0.08	-219.00	2879.00	15850	20220825	-36.66	7670	20221031	30.90	15180	-33.86	20230309	8870	13.19	20230103	15850	-36.66	20220825	7670	30.90	20221031	1.44	N	352910	500	60 억		74658	N	N	0	N	00	N
50	20230721	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	-220	5	-2.10	400525830	38844	178.96	10320	10430	10210	13650	7350	10500	10311.22	0.65	0	-4538	10793	10646	10503	10356	10213	10720	10430	61	3150	500	7140	10	1	12166093	1251	-46.94	3.57	12	0.32	-219.00	2879.00	15850	20220825	-35.14	7670	20221031	34.03	15180	-32.28	20230309	8870	15.90	20230103	15850	-35.14	20220825	7670	34.03	20221031	1.45	N	352910	500	60 억		78905	N	N	0	N	00	N
51	20230721	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10310	-190	5	-1.81	390093090	37829	174.28	10320	10430	10210	13650	7350	10500	10312.01	0.65	0	-4350	10793	10646	10503	10356	10213	10720	10430	61	3150	500	7140	10	1	12166093	1254	-47.08	3.58	12	0.31	-219.00	2879.00	15850	20220825	-34.95	7670	20221031	34.42	15180	-32.08	20230309	8870	16.23	20230103	15850	-34.95	20220825	7670	34.42	20221031	1.45	N	352910	500	60 억		78905	N	N	0	N	00	N
52	20230721	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	-220	5	-2.10	356079060	34521	159.04	10320	10430	10210	13650	7350	10500	10314.85	0.65	0	-3806	10793	10646	10503	10356	10213	10720	10430	61	3150	500	7140	10	1	12166093	1251	-46.94	3.57	12	0.28	-219.00	2879.00	15850	20220825	-35.14	7670	20221031	34.03	15180	-32.28	20230309	8870	15.90	20230103	15850	-35.14	20220825	7670	34.03	20221031	1.45	N	352910	500	60 억		78905	N	N	0	N	00	N
53	20230721	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10290	-210	5	-2.00	259649110	25124	115.75	10320	10430	10290	13650	7350	10500	10334.70	0.65	0	-401	10793	10646	10503	10356	10213	10720	10430	61	3150	500	7140	10	1	12166093	1252	-46.99	3.57	12	0.21	-219.00	2879.00	15850	20220825	-35.08	7670	20221031	34.16	15180	-32.21	20230309	8870	16.01	20230103	15850	-35.08	20220825	7670	34.16	20221031	1.45	N	352910	500	60 억		78905	N	N	0	N	00	N
54	20230721	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	-150	5	-1.43	214171320	20717	95.44	10320	10430	10300	13650	7350	10500	10337.95	0.65	0	1449	10793	10646	10503	10356	10213	10720	10430	61	3150	500	7140	10	1	12166093	1259	-47.26	3.59	12	0.17	-219.00	2879.00	15850	20220825	-34.70	7670	20221031	34.94	15180	-31.82	20230309	8870	16.69	20230103	15850	-34.70	20220825	7670	34.94	20221031	1.45	N	352910	500	60 억		78905	N	N	0	N	00	N
55	20230721	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	-170	5	-1.62	174264850	16868	77.71	10320	10430	10300	13650	7350	10500	10331.09	0.65	0	322	10793	10646	10503	10356	10213	10720	10430	61	3150	500	7140	10	1	12166093	1257	-47.17	3.59	12	0.14	-219.00	2879.00	15850	20220825	-34.83	7670	20221031	34.68	15180	-31.95	20230309	8870	16.46	20230103	15850	-34.83	20220825	7670	34.68	20221031	1.45	N	352910	500	60 억		78905	N	N	0	N	00	N
56	20230721	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	-160	5	-1.52	97506710	9433	43.46	10320	10430	10300	13650	7350	10500	10336.77	0.65	0	62	10793	10646	10503	10356	10213	10720	10430	61	3150	500	7140	10	1	12166093	1258	-47.21	3.59	12	0.08	-219.00	2879.00	15850	20220825	-34.76	7670	20221031	34.81	15180	-31.88	20230309	8870	16.57	20230103	15850	-34.76	20220825	7670	34.81	20221031	1.45	N	352910	500	60 억		78905	N	N	0	N	00	N
57	20230721	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10360	-140	5	-1.33	65758800	6369	29.34	10320	10370	10300	13650	7350	10500	10324.82	0.65	0	864	10793	10646	10503	10356	10213	10720	10430	61	3150	500	7140	10	1	12166093	1260	-47.31	3.60	12	0.05	-219.00	2879.00	15850	20220825	-34.64	7670	20221031	35.07	15180	-31.75	20230309	8870	16.80	20230103	15850	-34.64	20220825	7670	35.07	20221031	1.45	N	352910	500	60 억		78905	N	N	0	N	00	N
58	20230720	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	10	2	0.10	226251550	21625	58.40	10450	10650	10360	13630	7350	10490	10462.50	0.62	0	3739	10870	10680	10540	10350	10210	10610	10280	61	3140	500	7130	10	1	12166093	1277	-47.95	3.65	12	0.18	-219.00	2879.00	15850	20220825	-33.75	7670	20221031	36.90	15180	-30.83	20230309	8870	18.38	20230103	15850	-33.75	20220825	7670	36.90	20221031	1.42	N	352910	500	60 억		75166	N	N	0	N	00	N
59	20230720	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	0	3	0.00	224596070	21468	57.98	10450	10650	10360	13630	7350	10490	10461.90	0.62	0	3739	10870	10680	10540	10350	10210	10610	10280	61	3140	500	7130	10	1	12166093	1276	-47.90	3.64	12	0.18	-219.00	2879.00	15850	20220825	-33.82	7670	20221031	36.77	15180	-30.90	20230309	8870	18.26	20230103	15850	-33.82	20220825	7670	36.77	20221031	1.42	N	352910	500	60 억		75166	N	N	0	N	00	N
60	20230720	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	80	2	0.76	193501230	18513	50.00	10450	10650	10360	13630	7350	10490	10452.18	0.62	0	3434	10870	10680	10540	10350	10210	10610	10280	61	3140	500	7130	10	1	12166093	1286	-48.26	3.67	12	0.15	-219.00	2879.00	15850	20220825	-33.31	7670	20221031	37.81	15180	-30.37	20230309	8870	19.17	20230103	15850	-33.31	20220825	7670	37.81	20221031	1.42	N	352910	500	60 억		75166	N	N	0	N	00	N
61	20230720	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10480	-10	5	-0.10	136024320	13044	35.23	10450	10500	10360	13630	7350	10490	10428.11	0.62	0	956	10870	10680	10540	10350	10210	10610	10280	61	3140	500	7130	10	1	12166093	1275	-47.85	3.64	12	0.11	-219.00	2879.00	15850	20220825	-33.88	7670	20221031	36.64	15180	-30.96	20230309	8870	18.15	20230103	15850	-33.88	20220825	7670	36.64	20221031	1.42	N	352910	500	60 억		75166	N	N	0	N	00	N
62	20230720	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10440	-50	5	-0.48	124634420	11955	32.29	10450	10500	10360	13630	7350	10490	10425.29	0.62	0	975	10870	10680	10540	10350	10210	10610	10280	61	3140	500	7130	10	1	12166093	1270	-47.67	3.63	12	0.10	-219.00	2879.00	15850	20220825	-34.13	7670	20221031	36.11	15180	-31.23	20230309	8870	17.70	20230103	15850	-34.13	20220825	7670	36.11	20221031	1.42	N	352910	500	60 억		75166	N	N	0	N	00	N
63	20230720	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	0	3	0.00	102218340	9811	26.50	10450	10500	10360	13630	7350	10490	10418.74	0.62	0	1039	10870	10680	10540	10350	10210	10610	10280	61	3140	500	7130	10	1	12166093	1276	-47.90	3.64	12	0.08	-219.00	2879.00	15850	20220825	-33.82	7670	20221031	36.77	15180	-30.90	20230309	8870	18.26	20230103	15850	-33.82	20220825	7670	36.77	20221031	1.42	N	352910	500	60 억		75166	N	N	0	N	00	N
64	20230720	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	-90	5	-0.86	61576300	5928	16.01	10450	10480	10360	13630	7350	10490	10387.35	0.62	0	1061	10870	10680	10540	10350	10210	10610	10280	61	3140	500	7130	10	1	12166093	1265	-47.49	3.61	12	0.05	-219.00	2879.00	15850	20220825	-34.38	7670	20221031	35.59	15180	-31.49	20230309	8870	17.25	20230103	15850	-34.38	20220825	7670	35.59	20221031	1.42	N	352910	500	60 억		75166	N	N	0	N	00	N
65	20230720	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	-80	5	-0.76	10193310	980	2.65	10450	10480	10360	13630	7350	10490	10401.25	0.62	0	-393	10870	10680	10540	10350	10210	10610	10280	61	3140	500	7130	10	1	12166093	1266	-47.53	3.62	12	0.01	-219.00	2879.00	15850	20220825	-34.32	7670	20221031	35.72	15180	-31.42	20230309	8870	17.36	20230103	15850	-34.32	20220825	7670	35.72	20221031	1.42	N	352910	500	60 억		75166	N	N	0	N	00	N
66	20230719	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	-150	5	-1.41	377806350	36040	77.54	10640	10730	10400	13830	7450	10640	10482.94	0.57	0	5838	11066	10852	10706	10492	10346	10780	10420	61	3190	500	7230	10	1	12166093	1276	-47.90	3.64	12	0.30	-219.00	2879.00	15850	20220825	-33.82	7670	20221031	36.77	15180	-30.90	20230309	8870	18.26	20230103	15850	-33.82	20220825	7670	36.77	20221031	1.42	N	352910	500	60 억		69176	N	N	0	N	00	N
67	20230719	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10540	-100	5	-0.94	369787540	35277	75.90	10640	10730	10400	13830	7450	10640	10482.40	0.57	0	5832	11066	10852	10706	10492	10346	10780	10420	61	3190	500	7230	10	1	12166093	1282	-48.13	3.66	12	0.29	-219.00	2879.00	15850	20220825	-33.50	7670	20221031	37.42	15180	-30.57	20230309	8870	18.83	20230103	15850	-33.50	20220825	7670	37.42	20221031	1.42	N	352910	500	60 억		69176	N	N	0	N	00	N
68	20230719	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	-110	5	-1.03	349991030	33391	71.84	10640	10730	10400	13830	7450	10640	10481.60	0.57	0	5982	11066	10852	10706	10492	10346	10780	10420	61	3190	500	7230	10	1	12166093	1281	-48.08	3.66	12	0.27	-219.00	2879.00	15850	20220825	-33.56	7670	20221031	37.29	15180	-30.63	20230309	8870	18.71	20230103	15850	-33.56	20220825	7670	37.29	20221031	1.42	N	352910	500	60 억		69176	N	N	0	N	00	N
69	20230719	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	-150	5	-1.41	319039210	30442	65.50	10640	10730	10400	13830	7450	10640	10480.23	0.57	0	5790	11066	10852	10706	10492	10346	10780	10420	61	3190	500	7230	10	1	12166093	1276	-47.90	3.64	12	0.25	-219.00	2879.00	15850	20220825	-33.82	7670	20221031	36.77	15180	-30.90	20230309	8870	18.26	20230103	15850	-33.82	20220825	7670	36.77	20221031	1.42	N	352910	500	60 억		69176	N	N	0	N	00	N
70	20230719	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	-170	5	-1.60	265313360	25338	54.51	10640	10730	10400	13830	7450	10640	10470.97	0.57	0	3364	11066	10852	10706	10492	10346	10780	10420	61	3190	500	7230	10	1	12166093	1274	-47.81	3.64	12	0.21	-219.00	2879.00	15850	20220825	-33.94	7670	20221031	36.51	15180	-31.03	20230309	8870	18.04	20230103	15850	-33.94	20220825	7670	36.51	20221031	1.42	N	352910	500	60 억		69176	N	N	0	N	00	N
71	20230719	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	-210	5	-1.97	214953880	20516	44.14	10640	10730	10400	13830	7450	10640	10477.38	0.57	0	3562	11066	10852	10706	10492	10346	10780	10420	61	3190	500	7230	10	1	12166093	1269	-47.63	3.62	12	0.17	-219.00	2879.00	15850	20220825	-34.20	7670	20221031	35.98	15180	-31.29	20230309	8870	17.59	20230103	15850	-34.20	20220825	7670	35.98	20221031	1.42	N	352910	500	60 억		69176	N	N	0	N	00	N
72	20230719	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	-170	5	-1.60	122736990	11710	25.19	10640	10730	10400	13830	7450	10640	10481.38	0.57	0	-822	11066	10852	10706	10492	10346	10780	10420	61	3190	500	7230	10	1	12166093	1274	-47.81	3.64	12	0.10	-219.00	2879.00	15850	20220825	-33.94	7670	20221031	36.51	15180	-31.03	20230309	8870	18.04	20230103	15850	-33.94	20220825	7670	36.51	20221031	1.42	N	352910	500	60 억		69176	N	N	0	N	00	N
73	20230719	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	-110	5	-1.03	20660660	1948	4.19	10640	10730	10530	13830	7450	10640	10606.09	0.57	0	-565	11066	10852	10706	10492	10346	10780	10420	61	3190	500	7230	10	1	12166093	1281	-48.08	3.66	12	0.02	-219.00	2879.00	15850	20220825	-33.56	7670	20221031	37.29	15180	-30.63	20230309	8870	18.71	20230103	15850	-33.56	20220825	7670	37.29	20221031	1.42	N	352910	500	60 억		69176	N	N	0	N	00	N
74	20230718	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10640	-200	5	-1.85	496237390	46268	132.91	10920	10920	10560	14090	7590	10840	10726.05	0.63	0	-7150	11193	11016	10763	10586	10333	11105	10675	61	3250	500	7370	10	1	12166093	1294	-48.58	3.70	12	0.38	-219.00	2879.00	15850	20220825	-32.87	7670	20221031	38.72	15180	-29.91	20230309	8870	19.95	20230103	15850	-32.87	20220825	7670	38.72	20221031	1.43	N	352910	500	60 억		76326	N	N	0	N	00	N
75	20230718	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10640	-200	5	-1.85	457929580	42658	122.54	10920	10920	10600	14090	7590	10840	10734.91	0.63	0	-6427	11193	11016	10763	10586	10333	11105	10675	61	3250	500	7370	10	1	12166093	1294	-48.58	3.70	12	0.35	-219.00	2879.00	15850	20220825	-32.87	7670	20221031	38.72	15180	-29.91	20230309	8870	19.95	20230103	15850	-32.87	20220825	7670	38.72	20221031	1.43	N	352910	500	60 억		76326	N	N	0	N	00	N
76	20230718	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10690	-150	5	-1.38	399894200	37193	106.84	10920	10920	10630	14090	7590	10840	10751.87	0.63	0	-6884	11193	11016	10763	10586	10333	11105	10675	61	3250	500	7370	10	1	12166093	1301	-48.81	3.71	12	0.31	-219.00	2879.00	15850	20220825	-32.56	7670	20221031	39.37	15180	-29.58	20230309	8870	20.52	20230103	15850	-32.56	20220825	7670	39.37	20221031	1.43	N	352910	500	60 억		76326	N	N	0	N	00	N
77	20230718	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	-110	5	-1.01	362529490	33691	96.78	10920	10920	10630	14090	7590	10840	10760.43	0.63	0	-6969	11193	11016	10763	10586	10333	11105	10675	61	3250	500	7370	10	1	12166093	1305	-49.00	3.73	12	0.28	-219.00	2879.00	15850	20220825	-32.30	7670	20221031	39.90	15180	-29.31	20230309	8870	20.97	20230103	15850	-32.30	20220825	7670	39.90	20221031	1.43	N	352910	500	60 억		76326	N	N	0	N	00	N
78	20230718	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	-160	5	-1.48	321366790	29853	85.76	10920	10920	10630	14090	7590	10840	10764.97	0.63	0	-6191	11193	11016	10763	10586	10333	11105	10675	61	3250	500	7370	10	1	12166093	1299	-48.77	3.71	12	0.25	-219.00	2879.00	15850	20220825	-32.62	7670	20221031	39.24	15180	-29.64	20230309	8870	20.41	20230103	15850	-32.62	20220825	7670	39.24	20221031	1.43	N	352910	500	60 억		76326	N	N	0	N	00	N
79	20230718	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	-140	5	-1.29	257116420	23844	68.50	10920	10920	10690	14090	7590	10840	10783.28	0.63	0	-4345	11193	11016	10763	10586	10333	11105	10675	61	3250	500	7370	10	1	12166093	1302	-48.86	3.72	12	0.20	-219.00	2879.00	15850	20220825	-32.49	7670	20221031	39.50	15180	-29.51	20230309	8870	20.63	20230103	15850	-32.49	20220825	7670	39.50	20221031	1.43	N	352910	500	60 억		76326	N	N	0	N	00	N
80	20230718	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10810	-30	5	-0.28	184331570	17055	48.99	10920	10920	10750	14090	7590	10840	10808.07	0.63	0	-5236	11193	11016	10763	10586	10333	11105	10675	61	3250	500	7370	10	1	12166093	1315	-49.36	3.75	12	0.14	-219.00	2879.00	15850	20220825	-31.80	7670	20221031	40.94	15180	-28.79	20230309	8870	21.87	20230103	15850	-31.80	20220825	7670	40.94	20221031	1.43	N	352910	500	60 억		76326	N	N	0	N	00	N
81	20230718	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10860	20	2	0.18	26393960	2426	6.97	10920	10920	10840	14090	7590	10840	10879.62	0.63	0	103	11193	11016	10763	10586	10333	11105	10675	61	3250	500	7370	10	1	12166093	1321	-49.59	3.77	12	0.02	-219.00	2879.00	15850	20220825	-31.48	7670	20221031	41.59	15180	-28.46	20230309	8870	22.44	20230103	15850	-31.48	20220825	7670	41.59	20221031	1.43	N	352910	500	60 억		76326	N	N	0	N	00	N
82	20230717	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	110	2	1.03	375252180	34810	79.00	10510	10940	10510	13940	7520	10730	10779.96	0.55	0	8913	11236	10982	10786	10532	10336	10885	10435	61	3210	500	7290	10	1	12166093	1319	-49.50	3.77	12	0.29	-219.00	2879.00	15850	20220825	-31.61	7670	20221031	41.33	15180	-28.59	20230309	8870	22.21	20230103	15850	-31.61	20220825	7670	41.33	20221031	1.43	N	352910	500	60 억		66506	N	N	0	N	00	N
83	20230717	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10850	120	2	1.12	344509380	31963	72.54	10510	10940	10510	13940	7520	10730	10778.38	0.55	0	8601	11236	10982	10786	10532	10336	10885	10435	61	3210	500	7290	10	1	12166093	1320	-49.54	3.77	12	0.26	-219.00	2879.00	15850	20220825	-31.55	7670	20221031	41.46	15180	-28.52	20230309	8870	22.32	20230103	15850	-31.55	20220825	7670	41.46	20221031	1.43	N	352910	500	60 억		66506	N	N	0	N	00	N
84	20230717	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10870	140	2	1.30	314653420	29206	66.28	10510	10940	10510	13940	7520	10730	10773.59	0.55	0	8383	11236	10982	10786	10532	10336	10885	10435	61	3210	500	7290	10	1	12166093	1322	-49.63	3.78	12	0.24	-219.00	2879.00	15850	20220825	-31.42	7670	20221031	41.72	15180	-28.39	20230309	8870	22.55	20230103	15850	-31.42	20220825	7670	41.72	20221031	1.43	N	352910	500	60 억		66506	N	N	0	N	00	N
85	20230717	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10870	140	2	1.30	288221440	26771	60.76	10510	10940	10510	13940	7520	10730	10766.18	0.55	0	8653	11236	10982	10786	10532	10336	10885	10435	61	3210	500	7290	10	1	12166093	1322	-49.63	3.78	12	0.22	-219.00	2879.00	15850	20220825	-31.42	7670	20221031	41.72	15180	-28.39	20230309	8870	22.55	20230103	15850	-31.42	20220825	7670	41.72	20221031	1.43	N	352910	500	60 억		66506	N	N	0	N	00	N
86	20230717	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	70	2	0.65	194141650	18100	41.08	10510	10860	10510	13940	7520	10730	10726.06	0.55	0	7267	11236	10982	10786	10532	10336	10885	10435	61	3210	500	7290	10	1	12166093	1314	-49.32	3.75	12	0.15	-219.00	2879.00	15850	20220825	-31.86	7670	20221031	40.81	15180	-28.85	20230309	8870	21.76	20230103	15850	-31.86	20220825	7670	40.81	20221031	1.43	N	352910	500	60 억		66506	N	N	0	N	00	N
87	20230717	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10770	40	2	0.37	175789520	16395	37.21	10510	10860	10510	13940	7520	10730	10722.14	0.55	0	7204	11236	10982	10786	10532	10336	10885	10435	61	3210	500	7290	10	1	12166093	1310	-49.18	3.74	12	0.13	-219.00	2879.00	15850	20220825	-32.05	7670	20221031	40.42	15180	-29.05	20230309	8870	21.42	20230103	15850	-32.05	20220825	7670	40.42	20221031	1.43	N	352910	500	60 억		66506	N	N	0	N	00	N
88	20230717	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10660	-70	5	-0.65	66670540	6259	14.20	10510	10800	10510	13940	7520	10730	10651.95	0.55	0	-529	11236	10982	10786	10532	10336	10885	10435	61	3210	500	7290	10	1	12166093	1297	-48.68	3.70	12	0.05	-219.00	2879.00	15850	20220825	-32.74	7670	20221031	38.98	15180	-29.78	20230309	8870	20.18	20230103	15850	-32.74	20220825	7670	38.98	20221031	1.43	N	352910	500	60 억		66506	N	N	0	N	00	N
89	20230717	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10780	50	2	0.47	39560130	3723	8.45	10510	10800	10510	13940	7520	10730	10625.87	0.55	0	-876	11236	10982	10786	10532	10336	10885	10435	61	3210	500	7290	10	1	12166093	1312	-49.22	3.74	12	0.03	-219.00	2879.00	15850	20220825	-31.99	7670	20221031	40.55	15180	-28.99	20230309	8870	21.53	20230103	15850	-31.99	20220825	7670	40.55	20221031	1.43	N	352910	500	60 억		66506	N	N	0	N	00	N
90	20230714	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	0	3	0.00	472688130	44021	146.78	10790	11040	10590	13940	7520	10730	10737.86	0.60	0	-5875	10950	10840	10720	10610	10490	10895	10665	61	3210	500	7290	10	1	12166093	1305	-49.00	3.73	12	0.36	-219.00	2879.00	15850	20220825	-32.30	7670	20221031	39.90	15180	-29.31	20230309	8870	20.97	20230103	15850	-32.30	20220825	7670	39.90	20221031	1.36	N	352910	500	60 억		72767	N	N	0	N	00	N
91	20230714	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	-30	5	-0.28	443392690	41284	137.65	10790	11040	10590	13940	7520	10730	10740.06	0.60	0	-5813	10950	10840	10720	10610	10490	10895	10665	61	3210	500	7290	10	1	12166093	1302	-48.86	3.72	12	0.34	-219.00	2879.00	15850	20220825	-32.49	7670	20221031	39.50	15180	-29.51	20230309	8870	20.63	20230103	15850	-32.49	20220825	7670	39.50	20221031	1.36	N	352910	500	60 억		72767	N	N	0	N	00	N
92	20230714	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	0	3	0.00	425869520	39647	132.19	10790	11040	10590	13940	7520	10730	10741.53	0.60	0	-5803	10950	10840	10720	10610	10490	10895	10665	61	3210	500	7290	10	1	12166093	1305	-49.00	3.73	12	0.33	-219.00	2879.00	15850	20220825	-32.30	7670	20221031	39.90	15180	-29.31	20230309	8870	20.97	20230103	15850	-32.30	20220825	7670	39.90	20221031	1.36	N	352910	500	60 억		72767	N	N	0	N	00	N
93	20230714	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	-50	5	-0.47	343681710	31933	106.47	10790	11040	10590	13940	7520	10730	10762.59	0.60	0	-5334	10950	10840	10720	10610	10490	10895	10665	61	3210	500	7290	10	1	12166093	1299	-48.77	3.71	12	0.26	-219.00	2879.00	15850	20220825	-32.62	7670	20221031	39.24	15180	-29.64	20230309	8870	20.41	20230103	15850	-32.62	20220825	7670	39.24	20221031	1.36	N	352910	500	60 억		72767	N	N	0	N	00	N
94	20230714	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	0	3	0.00	330543730	30706	102.38	10790	11040	10590	13940	7520	10730	10764.79	0.60	0	-5230	10950	10840	10720	10610	10490	10895	10665	61	3210	500	7290	10	1	12166093	1305	-49.00	3.73	12	0.25	-219.00	2879.00	15850	20220825	-32.30	7670	20221031	39.90	15180	-29.31	20230309	8870	20.97	20230103	15850	-32.30	20220825	7670	39.90	20221031	1.36	N	352910	500	60 억		72767	N	N	0	N	00	N
95	20230714	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10740	10	2	0.09	285639180	26513	88.40	10790	11040	10590	13940	7520	10730	10773.55	0.60	0	-4926	10950	10840	10720	10610	10490	10895	10665	61	3210	500	7290	10	1	12166093	1307	-49.04	3.73	12	0.22	-219.00	2879.00	15850	20220825	-32.24	7670	20221031	40.03	15180	-29.25	20230309	8870	21.08	20230103	15850	-32.24	20220825	7670	40.03	20221031	1.36	N	352910	500	60 억		72767	N	N	0	N	00	N
96	20230714	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10850	120	2	1.12	246922480	22917	76.41	10790	11040	10590	13940	7520	10730	10774.64	0.60	0	-4571	10950	10840	10720	10610	10490	10895	10665	61	3210	500	7290	10	1	12166093	1320	-49.54	3.77	12	0.19	-219.00	2879.00	15850	20220825	-31.55	7670	20221031	41.46	15180	-28.52	20230309	8870	22.32	20230103	15850	-31.55	20220825	7670	41.46	20221031	1.36	N	352910	500	60 억		72767	N	N	0	N	00	N
97	20230714	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10620	-110	5	-1.03	14865240	1393	4.64	10790	10790	10600	13940	7520	10730	10671.39	0.60	0	-459	10950	10840	10720	10610	10490	10895	10665	61	3210	500	7290	10	1	12166093	1292	-48.49	3.69	12	0.01	-219.00	2879.00	15850	20220825	-33.00	7670	20221031	38.46	15180	-30.04	20230309	8870	19.73	20230103	15850	-33.00	20220825	7670	38.46	20221031	1.36	N	352910	500	60 억		72767	N	N	0	N	00	N
98	20230713	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	10	2	0.09	317548650	29718	45.43	10680	10830	10600	13930	7510	10720	10686.07	0.64	0	-4742	11180	10950	10620	10390	10060	11065	10505	61	3210	500	7280	10	1	12166093	1305	-49.00	3.73	12	0.24	-219.00	2879.00	15850	20220825	-32.30	7670	20221031	39.90	15180	-29.31	20230309	8870	20.97	20230103	15850	-32.30	20220825	7670	39.90	20221031	1.32	N	352910	500	60 억		77509	N	N	0	N	00	N
99	20230713	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	-40	5	-0.37	278367270	26064	39.85	10680	10830	10600	13930	7510	10720	10680.14	0.64	0	-3893	11180	10950	10620	10390	10060	11065	10505	61	3210	500	7280	10	1	12166093	1299	-48.77	3.71	12	0.21	-219.00	2879.00	15850	20220825	-32.62	7670	20221031	39.24	15180	-29.64	20230309	8870	20.41	20230103	15850	-32.62	20220825	7670	39.24	20221031	1.32	N	352910	500	60 억		77509	N	N	0	N	00	N
100	20230713	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	0	3	0.00	218645620	20493	31.33	10680	10830	10600	13930	7510	10720	10669.28	0.64	0	-3875	11180	10950	10620	10390	10060	11065	10505	61	3210	500	7280	10	1	12166093	1304	-48.95	3.72	12	0.17	-219.00	2879.00	15850	20220825	-32.37	7670	20221031	39.77	15180	-29.38	20230309	8870	20.86	20230103	15850	-32.37	20220825	7670	39.77	20221031	1.32	N	352910	500	60 억		77509	N	N	0	N	00	N
101	20230713	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	-20	5	-0.19	174643920	16356	25.00	10680	10830	10600	13930	7510	10720	10677.67	0.64	0	-3246	11180	10950	10620	10390	10060	11065	10505	61	3210	500	7280	10	1	12166093	1302	-48.86	3.72	12	0.13	-219.00	2879.00	15850	20220825	-32.49	7670	20221031	39.50	15180	-29.51	20230309	8870	20.63	20230103	15850	-32.49	20220825	7670	39.50	20221031	1.32	N	352910	500	60 억		77509	N	N	0	N	00	N
102	20230713	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	-40	5	-0.37	140790810	13178	20.15	10680	10830	10600	13930	7510	10720	10683.78	0.64	0	-2805	11180	10950	10620	10390	10060	11065	10505	61	3210	500	7280	10	1	12166093	1299	-48.77	3.71	12	0.11	-219.00	2879.00	15850	20220825	-32.62	7670	20221031	39.24	15180	-29.64	20230309	8870	20.41	20230103	15850	-32.62	20220825	7670	39.24	20221031	1.32	N	352910	500	60 억		77509	N	N	0	N	00	N
103	20230713	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10750	30	2	0.28	119130890	11154	17.05	10680	10830	10600	13930	7510	10720	10680.55	0.64	0	-2076	11180	10950	10620	10390	10060	11065	10505	61	3210	500	7280	10	1	12166093	1308	-49.09	3.73	12	0.09	-219.00	2879.00	15850	20220825	-32.18	7670	20221031	40.16	15180	-29.18	20230309	8870	21.20	20230103	15850	-32.18	20220825	7670	40.16	20221031	1.32	N	352910	500	60 억		77509	N	N	0	N	00	N
104	20230713	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	-40	5	-0.37	63881560	5979	9.14	10680	10830	10600	13930	7510	10720	10684.32	0.64	0	-1332	11180	10950	10620	10390	10060	11065	10505	61	3210	500	7280	10	1	12166093	1299	-48.77	3.71	12	0.05	-219.00	2879.00	15850	20220825	-32.62	7670	20221031	39.24	15180	-29.64	20230309	8870	20.41	20230103	15850	-32.62	20220825	7670	39.24	20221031	1.32	N	352910	500	60 억		77509	N	N	0	N	00	N
105	20230713	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10770	50	2	0.47	17059700	1594	2.44	10680	10830	10600	13930	7510	10720	10702.45	0.64	0	-307	11180	10950	10620	10390	10060	11065	10505	61	3210	500	7280	10	1	12166093	1310	-49.18	3.74	12	0.01	-219.00	2879.00	15850	20220825	-32.05	7670	20221031	40.42	15180	-29.05	20230309	8870	21.42	20230103	15850	-32.05	20220825	7670	40.42	20221031	1.32	N	352910	500	60 억		77509	N	N	0	N	00	N
106	20230712	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	260	2	2.49	677621640	65243	216.39	10450	10850	10290	13590	7330	10460	10385.93	0.56	0	8982	10613	10536	10403	10326	10193	10575	10365	61	3130	500	7110	10	1	12166093	1304	-48.95	3.72	12	0.54	-219.00	2879.00	15850	20220825	-32.37	7670	20221031	39.77	15180	-29.38	20230309	8870	20.86	20230103	15850	-32.37	20220825	7670	39.77	20221031	1.34	N	352910	500	60 억		68201	N	N	0	N	00	N
107	20230712	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	-60	5	-0.57	442607850	42707	141.64	10450	10470	10290	13590	7330	10460	10363.82	0.56	0	6561	10613	10536	10403	10326	10193	10575	10365	61	3130	500	7110	10	1	12166093	1265	-47.49	3.61	12	0.35	-219.00	2879.00	15850	20220825	-34.38	7670	20221031	35.59	15180	-31.49	20230309	8870	17.25	20230103	15850	-34.38	20220825	7670	35.59	20221031	1.34	N	352910	500	60 억		68201	N	N	0	N	00	N
108	20230712	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10370	-90	5	-0.86	251803060	24363	80.80	10450	10450	10290	13590	7330	10460	10335.47	0.56	0	81	10613	10536	10403	10326	10193	10575	10365	61	3130	500	7110	10	1	12166093	1262	-47.35	3.60	12	0.20	-219.00	2879.00	15850	20220825	-34.57	7670	20221031	35.20	15180	-31.69	20230309	8870	16.91	20230103	15850	-34.57	20220825	7670	35.20	20221031	1.34	N	352910	500	60 억		68201	N	N	0	N	00	N
109	20230712	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	-130	5	-1.24	240796730	23301	77.28	10450	10450	10290	13590	7330	10460	10334.18	0.56	0	81	10613	10536	10403	10326	10193	10575	10365	61	3130	500	7110	10	1	12166093	1257	-47.17	3.59	12	0.19	-219.00	2879.00	15850	20220825	-34.83	7670	20221031	34.68	15180	-31.95	20230309	8870	16.46	20230103	15850	-34.83	20220825	7670	34.68	20221031	1.34	N	352910	500	60 억		68201	N	N	0	N	00	N
110	20230712	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10390	-70	5	-0.67	206225040	19958	66.19	10450	10450	10290	13590	7330	10460	10332.95	0.56	0	-121	10613	10536	10403	10326	10193	10575	10365	61	3130	500	7110	10	1	12166093	1264	-47.44	3.61	12	0.16	-219.00	2879.00	15850	20220825	-34.45	7670	20221031	35.46	15180	-31.55	20230309	8870	17.14	20230103	15850	-34.45	20220825	7670	35.46	20221031	1.34	N	352910	500	60 억		68201	N	N	0	N	00	N
111	20230712	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10320	-140	5	-1.34	97594100	9436	31.30	10450	10450	10320	13590	7330	10460	10342.74	0.56	0	148	10613	10536	10403	10326	10193	10575	10365	61	3130	500	7110	10	1	12166093	1256	-47.12	3.58	12	0.08	-219.00	2879.00	15850	20220825	-34.89	7670	20221031	34.55	15180	-32.02	20230309	8870	16.35	20230103	15850	-34.89	20220825	7670	34.55	20221031	1.34	N	352910	500	60 억		68201	N	N	0	N	00	N
112	20230712	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	-130	5	-1.24	77561500	7500	24.87	10450	10450	10320	13590	7330	10460	10341.53	0.56	0	830	10613	10536	10403	10326	10193	10575	10365	61	3130	500	7110	10	1	12166093	1257	-47.17	3.59	12	0.06	-219.00	2879.00	15850	20220825	-34.83	7670	20221031	34.68	15180	-31.95	20230309	8870	16.46	20230103	15850	-34.83	20220825	7670	34.68	20221031	1.34	N	352910	500	60 억		68201	N	N	0	N	00	N
113	20230712	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10380	-80	5	-0.76	26281450	2543	8.43	10450	10450	10320	13590	7330	10460	10334.82	0.56	0	612	10613	10536	10403	10326	10193	10575	10365	61	3130	500	7110	10	1	12166093	1263	-47.40	3.61	12	0.02	-219.00	2879.00	15850	20220825	-34.51	7670	20221031	35.33	15180	-31.62	20230309	8870	17.02	20230103	15850	-34.51	20220825	7670	35.33	20221031	1.34	N	352910	500	60 억		68201	N	N	0	N	00	N
114	20230711	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	120	2	1.16	311401460	30111	81.02	10340	10480	10270	13440	7240	10340	10339.92	0.56	0	-90	10673	10506	10253	10086	9833	10590	10170	61	3100	500	7030	10	1	12166093	1273	-47.76	3.63	12	0.25	-219.00	2879.00	15850	20220825	-34.01	7670	20221031	36.38	15180	-31.09	20230309	8870	17.93	20230103	15850	-34.01	20220825	7670	36.38	20221031	1.40	N	352910	500	60 억		68093	N	N	0	N	00	N
115	20230711	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	110	2	1.06	283312740	27419	73.78	10340	10480	10270	13440	7240	10340	10332.72	0.56	0	-371	10673	10506	10253	10086	9833	10590	10170	61	3100	500	7030	10	1	12166093	1271	-47.72	3.63	12	0.23	-219.00	2879.00	15850	20220825	-34.07	7670	20221031	36.25	15180	-31.16	20230309	8870	17.81	20230103	15850	-34.07	20220825	7670	36.25	20221031	1.40	N	352910	500	60 억		68093	N	N	0	N	00	N
116	20230711	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10310	-30	5	-0.29	208555300	20192	54.33	10340	10480	10270	13440	7240	10340	10328.61	0.56	0	-1139	10673	10506	10253	10086	9833	10590	10170	61	3100	500	7030	10	1	12166093	1254	-47.08	3.58	12	0.17	-219.00	2879.00	15850	20220825	-34.95	7670	20221031	34.42	15180	-32.08	20230309	8870	16.23	20230103	15850	-34.95	20220825	7670	34.42	20221031	1.40	N	352910	500	60 억		68093	N	N	0	N	00	N
117	20230711	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10320	-20	5	-0.19	187282390	18129	48.78	10340	10480	10280	13440	7240	10340	10330.54	0.56	0	-1167	10673	10506	10253	10086	9833	10590	10170	61	3100	500	7030	10	1	12166093	1256	-47.12	3.58	12	0.15	-219.00	2879.00	15850	20220825	-34.89	7670	20221031	34.55	15180	-32.02	20230309	8870	16.35	20230103	15850	-34.89	20220825	7670	34.55	20221031	1.40	N	352910	500	60 억		68093	N	N	0	N	00	N
118	20230711	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	-60	5	-0.58	157629170	15245	41.02	10340	10480	10280	13440	7240	10340	10339.73	0.56	0	-1133	10673	10506	10253	10086	9833	10590	10170	61	3100	500	7030	10	1	12166093	1251	-46.94	3.57	12	0.13	-219.00	2879.00	15850	20220825	-35.14	7670	20221031	34.03	15180	-32.28	20230309	8870	15.90	20230103	15850	-35.14	20220825	7670	34.03	20221031	1.40	N	352910	500	60 억		68093	N	N	0	N	00	N
119	20230711	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10310	-30	5	-0.29	111928180	10808	29.08	10340	10480	10280	13440	7240	10340	10356.05	0.56	0	-1200	10673	10506	10253	10086	9833	10590	10170	61	3100	500	7030	10	1	12166093	1254	-47.08	3.58	12	0.09	-219.00	2879.00	15850	20220825	-34.95	7670	20221031	34.42	15180	-32.08	20230309	8870	16.23	20230103	15850	-34.95	20220825	7670	34.42	20221031	1.40	N	352910	500	60 억		68093	N	N	0	N	00	N
120	20230711	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10380	40	2	0.39	58373600	5619	15.12	10340	10480	10300	13440	7240	10340	10388.61	0.56	0	154	10673	10506	10253	10086	9833	10590	10170	61	3100	500	7030	10	1	12166093	1263	-47.40	3.61	12	0.05	-219.00	2879.00	15850	20220825	-34.51	7670	20221031	35.33	15180	-31.62	20230309	8870	17.02	20230103	15850	-34.51	20220825	7670	35.33	20221031	1.40	N	352910	500	60 억		68093	N	N	0	N	00	N
121	20230711	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	80	2	0.77	10601550	1025	2.76	10340	10430	10300	13440	7240	10340	10342.98	0.56	0	195	10673	10506	10253	10086	9833	10590	10170	61	3100	500	7030	10	1	12166093	1268	-47.58	3.62	12	0.01	-219.00	2879.00	15850	20220825	-34.26	7670	20221031	35.85	15180	-31.36	20230309	8870	17.47	20230103	15850	-34.26	20220825	7670	35.85	20221031	1.40	N	352910	500	60 억		68093	N	N	0	N	00	N
122	20230710	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	-70	5	-0.67	376124410	36813	54.48	10320	10420	10000	13530	7290	10410	10217.12	0.52	0	4742	10956	10682	10466	10192	9976	10575	10085	61	3120	500	7070	10	1	12166093	1258	-47.21	3.59	12	0.30	-219.00	2879.00	15850	20220825	-34.76	7670	20221031	34.81	15180	-31.88	20230309	8870	16.57	20230103	15850	-34.76	20220825	7670	34.81	20221031	1.43	N	352910	500	60 억		63351	N	N	0	N	00	N
123	20230710	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	-80	5	-0.77	338689230	33182	49.10	10320	10420	10000	13530	7290	10410	10207.02	0.52	0	5642	10956	10682	10466	10192	9976	10575	10085	61	3120	500	7070	10	1	12166093	1257	-47.17	3.59	12	0.27	-219.00	2879.00	15850	20220825	-34.83	7670	20221031	34.68	15180	-31.95	20230309	8870	16.46	20230103	15850	-34.83	20220825	7670	34.68	20221031	1.43	N	352910	500	60 억		63351	N	N	0	N	00	N
124	20230710	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	10	2	0.10	322698570	31631	46.81	10320	10420	10000	13530	7290	10410	10201.97	0.52	0	6071	10956	10682	10466	10192	9976	10575	10085	61	3120	500	7070	10	1	12166093	1268	-47.58	3.62	12	0.26	-219.00	2879.00	15850	20220825	-34.26	7670	20221031	35.85	15180	-31.36	20230309	8870	17.47	20230103	15850	-34.26	20220825	7670	35.85	20221031	1.43	N	352910	500	60 억		63351	N	N	0	N	00	N
125	20230710	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10260	-150	5	-1.44	283564300	27827	41.18	10320	10400	10000	13530	7290	10410	10190.26	0.52	0	5381	10956	10682	10466	10192	9976	10575	10085	61	3120	500	7070	10	1	12166093	1248	-46.85	3.56	12	0.23	-219.00	2879.00	15850	20220825	-35.27	7670	20221031	33.77	15180	-32.41	20230309	8870	15.67	20230103	15850	-35.27	20220825	7670	33.77	20221031	1.43	N	352910	500	60 억		63351	N	N	0	N	00	N
126	20230710	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	-130	5	-1.25	276287620	27116	40.13	10320	10400	10000	13530	7290	10410	10189.10	0.52	0	5362	10956	10682	10466	10192	9976	10575	10085	61	3120	500	7070	10	1	12166093	1251	-46.94	3.57	12	0.22	-219.00	2879.00	15850	20220825	-35.14	7670	20221031	34.03	15180	-32.28	20230309	8870	15.90	20230103	15850	-35.14	20220825	7670	34.03	20221031	1.43	N	352910	500	60 억		63351	N	N	0	N	00	N
127	20230710	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	-250	5	-2.40	250405310	24580	36.37	10320	10400	10000	13530	7290	10410	10187.36	0.52	0	4564	10956	10682	10466	10192	9976	10575	10085	61	3120	500	7070	10	1	12166093	1236	-46.39	3.53	12	0.20	-219.00	2879.00	15850	20220825	-35.90	7670	20221031	32.46	15180	-33.07	20230309	8870	14.54	20230103	15850	-35.90	20220825	7670	32.46	20221031	1.43	N	352910	500	60 억		63351	N	N	0	N	00	N
128	20230710	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	-160	5	-1.54	202554360	19903	29.45	10320	10370	10000	13530	7290	10410	10177.08	0.52	0	5525	10956	10682	10466	10192	9976	10575	10085	61	3120	500	7070	10	1	12166093	1247	-46.80	3.56	12	0.16	-219.00	2879.00	15850	20220825	-35.33	7670	20221031	33.64	15180	-32.48	20230309	8870	15.56	20230103	15850	-35.33	20220825	7670	33.64	20221031	1.43	N	352910	500	60 억		63351	N	N	0	N	00	N
129	20230710	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10230	-180	5	-1.73	36892440	3580	5.30	10320	10370	10230	13530	7290	10410	10305.15	0.52	0	-397	10956	10682	10466	10192	9976	10575	10085	61	3120	500	7070	10	1	12166093	1245	-46.71	3.55	12	0.03	-219.00	2879.00	15850	20220825	-35.46	7670	20221031	33.38	15180	-32.61	20230309	8870	15.33	20230103	15850	-35.46	20220825	7670	33.38	20221031	1.43	N	352910	500	60 억		63351	N	N	0	N	00	N
130	20230707	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	-290	5	-2.71	695823570	66698	129.34	10620	10740	10250	13910	7490	10700	10432.34	0.52	0	-475	10920	10810	10740	10630	10560	10775	10595	61	3210	500	7270	10	1	12166093	1266	-47.53	3.62	12	0.55	-219.00	2879.00	15850	20220825	-34.32	7670	20221031	35.72	15180	-31.42	20230309	8870	17.36	20230103	15850	-34.32	20220825	7670	35.72	20221031	1.37	N	352910	500	60 억		63826	N	N	0	N	00	N
131	20230707	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10380	-320	5	-2.99	686906740	65841	127.68	10620	10740	10250	13910	7490	10700	10432.69	0.52	0	-432	10920	10810	10740	10630	10560	10775	10595	61	3210	500	7270	10	1	12166093	1263	-47.40	3.61	12	0.54	-219.00	2879.00	15850	20220825	-34.51	7670	20221031	35.33	15180	-31.62	20230309	8870	17.02	20230103	15850	-34.51	20220825	7670	35.33	20221031	1.37	N	352910	500	60 억		63826	N	N	0	N	00	N
132	20230707	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	-280	5	-2.62	657476400	63019	122.21	10620	10740	10250	13910	7490	10700	10432.86	0.52	0	238	10920	10810	10740	10630	10560	10775	10595	61	3210	500	7270	10	1	12166093	1268	-47.58	3.62	12	0.52	-219.00	2879.00	15850	20220825	-34.26	7670	20221031	35.85	15180	-31.36	20230309	8870	17.47	20230103	15850	-34.26	20220825	7670	35.85	20221031	1.37	N	352910	500	60 억		63826	N	N	0	N	00	N
133	20230707	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10310	-390	5	-3.64	598610620	57353	111.22	10620	10740	10250	13910	7490	10700	10437.17	0.52	0	-591	10920	10810	10740	10630	10560	10775	10595	61	3210	500	7270	10	1	12166093	1254	-47.08	3.58	12	0.47	-219.00	2879.00	15850	20220825	-34.95	7670	20221031	34.42	15180	-32.08	20230309	8870	16.23	20230103	15850	-34.95	20220825	7670	34.42	20221031	1.37	N	352910	500	60 억		63826	N	N	0	N	00	N
134	20230707	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	-250	5	-2.34	365420970	34751	67.39	10620	10740	10400	13910	7490	10700	10515.25	0.52	0	-821	10920	10810	10740	10630	10560	10775	10595	61	3210	500	7270	10	1	12166093	1271	-47.72	3.63	12	0.29	-219.00	2879.00	15850	20220825	-34.07	7670	20221031	36.25	15180	-31.16	20230309	8870	17.81	20230103	15850	-34.07	20220825	7670	36.25	20221031	1.37	N	352910	500	60 억		63826	N	N	0	N	00	N
135	20230707	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	-250	5	-2.34	333859730	31726	61.52	10620	10740	10400	13910	7490	10700	10523.05	0.52	0	-598	10920	10810	10740	10630	10560	10775	10595	61	3210	500	7270	10	1	12166093	1271	-47.72	3.63	12	0.26	-219.00	2879.00	15850	20220825	-34.07	7670	20221031	36.25	15180	-31.16	20230309	8870	17.81	20230103	15850	-34.07	20220825	7670	36.25	20221031	1.37	N	352910	500	60 억		63826	N	N	0	N	00	N
136	20230707	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	-210	5	-1.96	176574740	16694	32.37	10620	10740	10480	13910	7490	10700	10576.92	0.52	0	576	10920	10810	10740	10630	10560	10775	10595	61	3210	500	7270	10	1	12166093	1276	-47.90	3.64	12	0.14	-219.00	2879.00	15850	20220825	-33.82	7670	20221031	36.77	15180	-30.90	20230309	8870	18.26	20230103	15850	-33.82	20220825	7670	36.77	20221031	1.37	N	352910	500	60 억		63826	N	N	0	N	00	N
137	20230707	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10740	40	2	0.37	20195010	1896	3.68	10620	10740	10600	13910	7490	10700	10650.59	0.52	0	684	10920	10810	10740	10630	10560	10775	10595	61	3210	500	7270	10	1	12166093	1307	-49.04	3.73	12	0.02	-219.00	2879.00	15850	20220825	-32.24	7670	20221031	40.03	15180	-29.25	20230309	8870	21.08	20230103	15850	-32.24	20220825	7670	40.03	20221031	1.37	N	352910	500	60 억		63826	N	N	0	N	00	N
138	20230706	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	-60	5	-0.56	550252490	51260	130.87	10760	10850	10670	13980	7540	10760	10734.60	0.54	0	-5872	11086	10922	10816	10652	10546	10870	10600	61	3220	500	7310	10	1	12166093	1302	-48.86	3.72	12	0.42	-219.00	2879.00	15850	20220825	-32.49	7670	20221031	39.50	15180	-29.51	20230309	8870	20.63	20230103	15850	-32.49	20220825	7670	39.50	20221031	1.44	N	352910	500	60 억		65283	N	N	0	N	00	N
139	20230706	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	-80	5	-0.74	501712590	46717	119.27	10760	10850	10680	13980	7540	10760	10739.40	0.54	0	-5739	11086	10922	10816	10652	10546	10870	10600	61	3220	500	7310	10	1	12166093	1299	-48.77	3.71	12	0.38	-219.00	2879.00	15850	20220825	-32.62	7670	20221031	39.24	15180	-29.64	20230309	8870	20.41	20230103	15850	-32.62	20220825	7670	39.24	20221031	1.44	N	352910	500	60 억		65283	N	N	0	N	00	N
140	20230706	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	-40	5	-0.37	445032750	41416	105.74	10760	10850	10680	13980	7540	10760	10745.43	0.54	0	-4648	11086	10922	10816	10652	10546	10870	10600	61	3220	500	7310	10	1	12166093	1304	-48.95	3.72	12	0.34	-219.00	2879.00	15850	20220825	-32.37	7670	20221031	39.77	15180	-29.38	20230309	8870	20.86	20230103	15850	-32.37	20220825	7670	39.77	20221031	1.44	N	352910	500	60 억		65283	N	N	0	N	00	N
141	20230706	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	-40	5	-0.37	352524110	32773	83.67	10760	10850	10690	13980	7540	10760	10756.54	0.54	0	-3498	11086	10922	10816	10652	10546	10870	10600	61	3220	500	7310	10	1	12166093	1304	-48.95	3.72	12	0.27	-219.00	2879.00	15850	20220825	-32.37	7670	20221031	39.77	15180	-29.38	20230309	8870	20.86	20230103	15850	-32.37	20220825	7670	39.77	20221031	1.44	N	352910	500	60 억		65283	N	N	0	N	00	N
142	20230706	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	-30	5	-0.28	290702370	27011	68.96	10760	10850	10690	13980	7540	10760	10762.37	0.54	0	-2599	11086	10922	10816	10652	10546	10870	10600	61	3220	500	7310	10	1	12166093	1305	-49.00	3.73	12	0.22	-219.00	2879.00	15850	20220825	-32.30	7670	20221031	39.90	15180	-29.31	20230309	8870	20.97	20230103	15850	-32.30	20220825	7670	39.90	20221031	1.44	N	352910	500	60 억		65283	N	N	0	N	00	N
143	20230706	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	40	2	0.37	240442430	22333	57.02	10760	10850	10690	13980	7540	10760	10766.24	0.54	0	-1348	11086	10922	10816	10652	10546	10870	10600	61	3220	500	7310	10	1	12166093	1314	-49.32	3.75	12	0.18	-219.00	2879.00	15850	20220825	-31.86	7670	20221031	40.81	15180	-28.85	20230309	8870	21.76	20230103	15850	-31.86	20220825	7670	40.81	20221031	1.44	N	352910	500	60 억		65283	N	N	0	N	00	N
144	20230706	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10780	20	2	0.19	147783450	13743	35.09	10760	10850	10690	13980	7540	10760	10753.36	0.54	0	-1387	11086	10922	10816	10652	10546	10870	10600	61	3220	500	7310	10	1	12166093	1312	-49.22	3.74	12	0.11	-219.00	2879.00	15850	20220825	-31.99	7670	20221031	40.55	15180	-28.99	20230309	8870	21.53	20230103	15850	-31.99	20220825	7670	40.55	20221031	1.44	N	352910	500	60 억		65283	N	N	0	N	00	N
145	20230706	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	-50	5	-0.46	21369260	1991	5.08	10760	10850	10690	13980	7540	10760	10732.81	0.54	0	-992	11086	10922	10816	10652	10546	10870	10600	61	3220	500	7310	10	1	12166093	1303	-48.90	3.72	12	0.02	-219.00	2879.00	15850	20220825	-32.43	7670	20221031	39.63	15180	-29.45	20230309	8870	20.74	20230103	15850	-32.43	20220825	7670	39.63	20221031	1.44	N	352910	500	60 억		65283	N	N	0	N	00	N
146	20230705	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10760	-210	5	-1.91	419521960	39008	67.13	10980	10980	10710	14260	7680	10970	10754.77	0.55	0	-1106	11296	11132	10936	10772	10576	11215	10855	61	3290	500	7450	10	1	12166093	1309	-49.13	3.74	12	0.32	-219.00	2879.00	15850	20220825	-32.11	7670	20221031	40.29	15180	-29.12	20230309	8870	21.31	20230103	15850	-32.11	20220825	7670	40.29	20221031	1.44	N	352910	500	60 억		66712	N	N	0	N	00	N
147	20230705	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10770	-200	5	-1.82	394859630	36717	63.19	10980	10980	10710	14260	7680	10970	10754.14	0.55	0	-788	11296	11132	10936	10772	10576	11215	10855	61	3290	500	7450	10	1	12166093	1310	-49.18	3.74	12	0.30	-219.00	2879.00	15850	20220825	-32.05	7670	20221031	40.42	15180	-29.05	20230309	8870	21.42	20230103	15850	-32.05	20220825	7670	40.42	20221031	1.44	N	352910	500	60 억		66712	N	N	0	N	00	N
148	20230705	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10740	-230	5	-2.10	349958500	32538	55.99	10980	10980	10710	14260	7680	10970	10755.38	0.55	0	-636	11296	11132	10936	10772	10576	11215	10855	61	3290	500	7450	10	1	12166093	1307	-49.04	3.73	12	0.27	-219.00	2879.00	15850	20220825	-32.24	7670	20221031	40.03	15180	-29.25	20230309	8870	21.08	20230103	15850	-32.24	20220825	7670	40.03	20221031	1.44	N	352910	500	60 억		66712	N	N	0	N	00	N
149	20230705	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10740	-230	5	-2.10	318138630	29572	50.89	10980	10980	10710	14260	7680	10970	10758.10	0.55	0	-64	11296	11132	10936	10772	10576	11215	10855	61	3290	500	7450	10	1	12166093	1307	-49.04	3.73	12	0.24	-219.00	2879.00	15850	20220825	-32.24	7670	20221031	40.03	15180	-29.25	20230309	8870	21.08	20230103	15850	-32.24	20220825	7670	40.03	20221031	1.44	N	352910	500	60 억		66712	N	N	0	N	00	N
150	20230705	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	-260	5	-2.37	307307700	28562	49.15	10980	10980	10710	14260	7680	10970	10759.32	0.55	0	-44	11296	11132	10936	10772	10576	11215	10855	61	3290	500	7450	10	1	12166093	1303	-48.90	3.72	12	0.23	-219.00	2879.00	15850	20220825	-32.43	7670	20221031	39.63	15180	-29.45	20230309	8870	20.74	20230103	15850	-32.43	20220825	7670	39.63	20221031	1.44	N	352910	500	60 억		66712	N	N	0	N	00	N
151	20230705	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	-240	5	-2.19	253786610	23571	40.56	10980	10980	10710	14260	7680	10970	10766.90	0.55	0	712	11296	11132	10936	10772	10576	11215	10855	61	3290	500	7450	10	1	12166093	1305	-49.00	3.73	12	0.19	-219.00	2879.00	15850	20220825	-32.30	7670	20221031	39.90	15180	-29.31	20230309	8870	20.97	20230103	15850	-32.30	20220825	7670	39.90	20221031	1.44	N	352910	500	60 억		66712	N	N	0	N	00	N
152	20230705	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10750	-220	5	-2.01	139561250	12921	22.24	10980	10980	10740	14260	7680	10970	10801.12	0.55	0	950	11296	11132	10936	10772	10576	11215	10855	61	3290	500	7450	10	1	12166093	1308	-49.09	3.73	12	0.11	-219.00	2879.00	15850	20220825	-32.18	7670	20221031	40.16	15180	-29.18	20230309	8870	21.20	20230103	15850	-32.18	20220825	7670	40.16	20221031	1.44	N	352910	500	60 억		66712	N	N	0	N	00	N
153	20230705	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10870	-100	5	-0.91	16347080	1502	2.58	10980	10980	10850	14260	7680	10970	10883.54	0.55	0	446	11296	11132	10936	10772	10576	11215	10855	61	3290	500	7450	10	1	12166093	1322	-49.63	3.78	12	0.01	-219.00	2879.00	15850	20220825	-31.42	7670	20221031	41.72	15180	-28.39	20230309	8870	22.55	20230103	15850	-31.42	20220825	7670	41.72	20221031	1.44	N	352910	500	60 억		66712	N	N	0	N	00	N
154	20230704	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10970	30	2	0.27	629503390	58094	119.91	10940	11100	10740	14220	7660	10940	10835.86	0.56	0	-2865	11233	11086	10903	10756	10573	11160	10830	61	3280	500	7430	10	1	12166093	1335	-50.09	3.81	12	0.48	-219.00	2879.00	15850	20220825	-30.79	7670	20221031	43.02	15180	-27.73	20230309	8870	23.68	20230103	15850	-30.79	20220825	7670	43.02	20221031	1.42	N	352910	500	60 억		68431	N	N	0	N	00	N
155	20230704	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10830	-110	5	-1.01	581680960	53720	110.88	10940	11100	10740	14220	7660	10940	10828.01	0.56	0	-2554	11233	11086	10903	10756	10573	11160	10830	61	3280	500	7430	10	1	12166093	1318	-49.45	3.76	12	0.44	-219.00	2879.00	15850	20220825	-31.67	7670	20221031	41.20	15180	-28.66	20230309	8870	22.10	20230103	15850	-31.67	20220825	7670	41.20	20221031	1.42	N	352910	500	60 억		68431	N	N	0	N	00	N
156	20230704	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10860	-80	5	-0.73	524787560	48467	100.04	10940	11100	10740	14220	7660	10940	10827.73	0.56	0	-3817	11233	11086	10903	10756	10573	11160	10830	61	3280	500	7430	10	1	12166093	1321	-49.59	3.77	12	0.40	-219.00	2879.00	15850	20220825	-31.48	7670	20221031	41.59	15180	-28.46	20230309	8870	22.44	20230103	15850	-31.48	20220825	7670	41.59	20221031	1.42	N	352910	500	60 억		68431	N	N	0	N	00	N
157	20230704	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10770	-170	5	-1.55	470451480	43429	89.64	10940	11100	10740	14220	7660	10940	10832.66	0.56	0	-3461	11233	11086	10903	10756	10573	11160	10830	61	3280	500	7430	10	1	12166093	1310	-49.18	3.74	12	0.36	-219.00	2879.00	15850	20220825	-32.05	7670	20221031	40.42	15180	-29.05	20230309	8870	21.42	20230103	15850	-32.05	20220825	7670	40.42	20221031	1.42	N	352910	500	60 억		68431	N	N	0	N	00	N
158	20230704	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10780	-160	5	-1.46	440201900	40624	83.85	10940	11100	10740	14220	7660	10940	10836.01	0.56	0	-4329	11233	11086	10903	10756	10573	11160	10830	61	3280	500	7430	10	1	12166093	1312	-49.22	3.74	12	0.33	-219.00	2879.00	15850	20220825	-31.99	7670	20221031	40.55	15180	-28.99	20230309	8870	21.53	20230103	15850	-31.99	20220825	7670	40.55	20221031	1.42	N	352910	500	60 억		68431	N	N	0	N	00	N
159	20230704	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10780	-160	5	-1.46	412242370	38028	78.49	10940	11100	10740	14220	7660	10940	10840.50	0.56	0	-4783	11233	11086	10903	10756	10573	11160	10830	61	3280	500	7430	10	1	12166093	1312	-49.22	3.74	12	0.31	-219.00	2879.00	15850	20220825	-31.99	7670	20221031	40.55	15180	-28.99	20230309	8870	21.53	20230103	15850	-31.99	20220825	7670	40.55	20221031	1.42	N	352910	500	60 억		68431	N	N	0	N	00	N
160	20230704	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10880	-60	5	-0.55	240760960	22125	45.67	10940	11100	10790	14220	7660	10940	10881.85	0.56	0	-3919	11233	11086	10903	10756	10573	11160	10830	61	3280	500	7430	10	1	12166093	1324	-49.68	3.78	12	0.18	-219.00	2879.00	15850	20220825	-31.36	7670	20221031	41.85	15180	-28.33	20230309	8870	22.66	20230103	15850	-31.36	20220825	7670	41.85	20221031	1.42	N	352910	500	60 억		68431	N	N	0	N	00	N
161	20230704	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11010	70	2	0.64	27411940	2497	5.15	10940	11100	10940	14220	7660	10940	10977.95	0.56	0	-802	11233	11086	10903	10756	10573	11160	10830	61	3280	500	7430	10	1	12166093	1339	-50.27	3.82	12	0.02	-219.00	2879.00	15850	20220825	-30.54	7670	20221031	43.55	15180	-27.47	20230309	8870	24.13	20230103	15850	-30.54	20220825	7670	43.55	20221031	1.42	N	352910	500	60 억		68431	N	N	0	N	00	N
162	20230703	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10940	160	2	1.48	528919690	48406	73.15	10720	11050	10720	14010	7550	10780	10926.74	0.52	0	5022	11073	10926	10773	10626	10473	11000	10700	61	3230	500	7330	10	1	12166093	1331	-49.95	3.80	12	0.40	-219.00	2879.00	15850	20220825	-30.98	7670	20221031	42.63	15180	-27.93	20230309	8870	23.34	20230103	15850	-30.98	20220825	7670	42.63	20221031	1.52	N	352910	500	60 억		63349	N	N	0	N	00	N
163	20230703	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10920	140	2	1.30	501386430	45886	69.34	10720	11050	10720	14010	7550	10780	10926.78	0.52	0	4889	11073	10926	10773	10626	10473	11000	10700	61	3230	500	7330	10	1	12166093	1329	-49.86	3.79	12	0.38	-219.00	2879.00	15850	20220825	-31.10	7670	20221031	42.37	15180	-28.06	20230309	8870	23.11	20230103	15850	-31.10	20220825	7670	42.37	20221031	1.52	N	352910	500	60 억		63349	N	N	0	N	00	N
164	20230703	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	150	2	1.39	386880860	35394	53.48	10720	11050	10720	14010	7550	10780	10930.69	0.52	0	4438	11073	10926	10773	10626	10473	11000	10700	61	3230	500	7330	10	1	12166093	1330	-49.91	3.80	12	0.29	-219.00	2879.00	15850	20220825	-31.04	7670	20221031	42.50	15180	-28.00	20230309	8870	23.22	20230103	15850	-31.04	20220825	7670	42.50	20221031	1.52	N	352910	500	60 억		63349	N	N	0	N	00	N
165	20230703	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10850	70	2	0.65	333413490	30482	46.06	10720	11050	10720	14010	7550	10780	10938.05	0.52	0	4048	11073	10926	10773	10626	10473	11000	10700	61	3230	500	7330	10	1	12166093	1320	-49.54	3.77	12	0.25	-219.00	2879.00	15850	20220825	-31.55	7670	20221031	41.46	15180	-28.52	20230309	8870	22.32	20230103	15850	-31.55	20220825	7670	41.46	20221031	1.52	N	352910	500	60 억		63349	N	N	0	N	00	N
166	20230703	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10990	210	2	1.95	260963290	23849	36.04	10720	11050	10720	14010	7550	10780	10942.32	0.52	0	4665	11073	10926	10773	10626	10473	11000	10700	61	3230	500	7330	10	1	12166093	1337	-50.18	3.82	12	0.20	-219.00	2879.00	15850	20220825	-30.66	7670	20221031	43.29	15180	-27.60	20230309	8870	23.90	20230103	15850	-30.66	20220825	7670	43.29	20221031	1.52	N	352910	500	60 억		63349	N	N	0	N	00	N
167	20230703	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10970	190	2	1.76	226328120	20691	31.27	10720	11050	10720	14010	7550	10780	10938.48	0.52	0	4680	11073	10926	10773	10626	10473	11000	10700	61	3230	500	7330	10	1	12166093	1335	-50.09	3.81	12	0.17	-219.00	2879.00	15850	20220825	-30.79	7670	20221031	43.02	15180	-27.73	20230309	8870	23.68	20230103	15850	-30.79	20220825	7670	43.02	20221031	1.52	N	352910	500	60 억		63349	N	N	0	N	00	N
168	20230703	100912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	120	2	1.11	183545480	16792	25.37	10720	11050	10720	14010	7550	10780	10930.53	0.52	0	4687	11073	10926	10773	10626	10473	11000	10700	61	3230	500	7330	10	1	12166093	1326	-49.77	3.79	12	0.14	-219.00	2879.00	15850	20220825	-31.23	7670	20221031	42.11	15180	-28.19	20230309	8870	22.89	20230103	15850	-31.23	20220825	7670	42.11	20221031	1.52	N	352910	500	60 억		63349	N	N	0	N	00	N
169	20230703	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10880	100	2	0.93	44878000	4138	6.25	10720	10980	10720	14010	7550	10780	10845.34	0.52	0	469	11073	10926	10773	10626	10473	11000	10700	61	3230	500	7330	10	1	12166093	1324	-49.68	3.78	12	0.03	-219.00	2879.00	15850	20220825	-31.36	7670	20221031	41.85	15180	-28.33	20230309	8870	22.66	20230103	15850	-31.36	20220825	7670	41.85	20221031	1.52	N	352910	500	60 억		63349	N	N	0	N	00	N