KissMeData/079970/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	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	847	15	2	1.80	303273712	361615	57.01	842	859	810	1081	583	832	838.65	2.33	0	-4831	928	880	852	804	776	904	828	389	249	500	580	1	1	77770609	659	-3.65	1.23	12	0.46	-232.00	689.00	1330	20230615	-36.32	738	20230308	14.77	1330	-36.32	20230615	738	14.77	20230308	1330	-36.32	20230615	738	14.77	20230308	0.00	N	079970	500	388 억		1811099	N	N	0	N	00	N
3	20230731	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	842	10	2	1.20	298878077	356415	56.19	842	859	810	1081	583	832	838.57	2.33	0	-7447	928	880	852	804	776	904	828	389	249	500	580	1	1	77770609	655	-3.63	1.22	12	0.46	-232.00	689.00	1330	20230615	-36.69	738	20230308	14.09	1330	-36.69	20230615	738	14.09	20230308	1330	-36.69	20230615	738	14.09	20230308	0.00	N	079970	500	388 억		1811099	N	N	0	N	00	N
4	20230731	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	847	15	2	1.80	270274644	322519	50.85	842	859	810	1081	583	832	838.01	2.33	0	-12528	928	880	852	804	776	904	828	389	249	500	580	1	1	77770609	659	-3.65	1.23	12	0.41	-232.00	689.00	1330	20230615	-36.32	738	20230308	14.77	1330	-36.32	20230615	738	14.77	20230308	1330	-36.32	20230615	738	14.77	20230308	0.00	N	079970	500	388 억		1811099	N	N	0	N	00	N
5	20230731	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	854	22	2	2.64	261282350	311850	49.16	842	859	810	1081	583	832	837.85	2.33	0	-14297	928	880	852	804	776	904	828	389	249	500	580	1	1	77770609	664	-3.68	1.24	12	0.40	-232.00	689.00	1330	20230615	-35.79	738	20230308	15.72	1330	-35.79	20230615	738	15.72	20230308	1330	-35.79	20230615	738	15.72	20230308	0.00	N	079970	500	388 억		1811099	N	N	0	N	00	N
6	20230731	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	850	18	2	2.16	204234695	244672	38.57	842	859	810	1081	583	832	834.73	2.33	0	-20059	928	880	852	804	776	904	828	389	249	500	580	1	1	77770609	661	-3.66	1.23	12	0.31	-232.00	689.00	1330	20230615	-36.09	738	20230308	15.18	1330	-36.09	20230615	738	15.18	20230308	1330	-36.09	20230615	738	15.18	20230308	0.00	N	079970	500	388 억		1811099	N	N	0	N	00	N
7	20230731	110656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	836	4	2	0.48	158780860	190803	30.08	842	847	810	1081	583	832	832.17	2.33	0	-32565	928	880	852	804	776	904	828	389	249	500	580	1	1	77770609	650	-3.60	1.21	12	0.25	-232.00	689.00	1330	20230615	-37.14	738	20230308	13.28	1330	-37.14	20230615	738	13.28	20230308	1330	-37.14	20230615	738	13.28	20230308	0.00	N	079970	500	388 억		1811099	N	N	0	N	00	N
8	20230731	100651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	833	1	2	0.12	116440326	139889	22.05	842	847	810	1081	583	832	832.38	2.33	0	-31501	928	880	852	804	776	904	828	389	249	500	580	1	1	77770609	648	-3.59	1.21	12	0.18	-232.00	689.00	1330	20230615	-37.37	738	20230308	12.87	1330	-37.37	20230615	738	12.87	20230308	1330	-37.37	20230615	738	12.87	20230308	0.00	N	079970	500	388 억		1811099	N	N	0	N	00	N
9	20230731	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	842	10	2	1.20	769588	914	0.14	842	842	842	1081	583	832	842.00	2.33	0	-210	928	880	852	804	776	904	828	389	249	500	580	1	1	77770609	655	-3.63	1.22	12	0.00	-232.00	689.00	1330	20230615	-36.69	738	20230308	14.09	1330	-36.69	20230615	738	14.09	20230308	1330	-36.69	20230615	738	14.09	20230308	0.00	N	079970	500	388 억		1811099	N	N	0	N	00	N
10	20230728	160646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	832	3	2	0.36	543064902	634313	131.55	829	900	824	1077	581	829	856.15	2.28	0	35877	882	855	841	814	800	848	807	389	248	500	580	1	1	77770609	647	-3.59	1.21	12	0.82	-232.00	689.00	1330	20230615	-37.44	738	20230308	12.74	1330	-37.44	20230615	738	12.74	20230308	1330	-37.44	20230615	738	12.74	20230308	0.00	N	079970	500	388 억		1775683	N	N	0	N	00	N
11	20230728	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	836	7	2	0.84	521904727	608928	126.28	829	900	824	1077	581	829	857.09	2.28	0	36487	882	855	841	814	800	848	807	389	248	500	580	1	1	77770609	650	-3.60	1.21	12	0.78	-232.00	689.00	1330	20230615	-37.14	738	20230308	13.28	1330	-37.14	20230615	738	13.28	20230308	1330	-37.14	20230615	738	13.28	20230308	0.00	N	079970	500	388 억		1775683	N	N	0	N	00	N
12	20230728	140643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	842	13	2	1.57	407367708	471166	97.71	829	900	829	1077	581	829	864.60	2.28	0	35408	882	855	841	814	800	848	807	389	248	500	580	1	1	77770609	655	-3.63	1.22	12	0.61	-232.00	689.00	1330	20230615	-36.69	738	20230308	14.09	1330	-36.69	20230615	738	14.09	20230308	1330	-36.69	20230615	738	14.09	20230308	0.00	N	079970	500	388 억		1775683	N	N	0	N	00	N
13	20230728	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	847	18	2	2.17	384100278	443697	92.02	829	900	829	1077	581	829	865.68	2.28	0	45803	882	855	841	814	800	848	807	389	248	500	580	1	1	77770609	659	-3.65	1.23	12	0.57	-232.00	689.00	1330	20230615	-36.32	738	20230308	14.77	1330	-36.32	20230615	738	14.77	20230308	1330	-36.32	20230615	738	14.77	20230308	0.00	N	079970	500	388 억		1775683	N	N	0	N	00	N
14	20230728	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	854	25	2	3.02	344811005	397418	82.42	829	900	829	1077	581	829	867.63	2.28	0	57011	882	855	841	814	800	848	807	389	248	500	580	1	1	77770609	664	-3.68	1.24	12	0.51	-232.00	689.00	1330	20230615	-35.79	738	20230308	15.72	1330	-35.79	20230615	738	15.72	20230308	1330	-35.79	20230615	738	15.72	20230308	0.00	N	079970	500	388 억		1775683	N	N	0	N	00	N
15	20230728	110649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	37	2	4.46	296138354	340512	70.62	829	900	829	1077	581	829	869.69	2.28	0	73668	882	855	841	814	800	848	807	389	248	500	580	1	1	77770609	673	-3.73	1.26	12	0.44	-232.00	689.00	1330	20230615	-34.89	738	20230308	17.34	1330	-34.89	20230615	738	17.34	20230308	1330	-34.89	20230615	738	17.34	20230308	0.00	N	079970	500	388 억		1775683	N	N	0	N	00	N
16	20230728	100640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	865	36	2	4.34	185512321	213558	44.29	829	900	829	1077	581	829	868.68	2.28	0	21677	882	855	841	814	800	848	807	389	248	500	580	1	1	77770609	673	-3.73	1.26	12	0.27	-232.00	689.00	1330	20230615	-34.96	738	20230308	17.21	1330	-34.96	20230615	738	17.21	20230308	1330	-34.96	20230615	738	17.21	20230308	0.00	N	079970	500	388 억		1775683	N	N	0	N	00	N
17	20230728	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	875	46	2	5.55	36988911	43143	8.95	829	900	829	1077	581	829	857.36	2.28	0	2769	882	855	841	814	800	848	807	389	248	500	580	1	1	77770609	680	-3.77	1.27	12	0.06	-232.00	689.00	1330	20230615	-34.21	738	20230308	18.56	1330	-34.21	20230615	738	18.56	20230308	1330	-34.21	20230615	738	18.56	20230308	0.00	N	079970	500	388 억		1775683	N	N	0	N	00	N
18	20230727	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	829	-40	5	-4.60	408785251	482119	67.35	868	868	827	1129	609	869	847.89	2.37	14594	-66448	935	902	867	834	799	884	816	389	260	500	600	1	1	77770609	645	-3.57	1.20	12	0.62	-232.00	689.00	1330	20230615	-37.67	738	20230308	12.33	1330	-37.67	20230615	738	12.33	20230308	1330	-37.67	20230615	738	12.33	20230308	0.00	N	079970	500	388 억		1842131	N	N	0	N	00	N
19	20230727	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	831	-38	5	-4.37	357378598	420246	58.71	868	868	830	1129	609	869	850.40	2.37	14594	-71500	935	902	867	834	799	884	816	389	260	500	600	1	1	77770609	646	-3.58	1.21	12	0.54	-232.00	689.00	1330	20230615	-37.52	738	20230308	12.60	1330	-37.52	20230615	738	12.60	20230308	1330	-37.52	20230615	738	12.60	20230308	0.00	N	079970	500	388 억		1842131	N	N	0	N	00	N
20	20230727	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	850	-19	5	-2.19	286348775	335342	46.85	868	868	839	1129	609	869	853.90	2.37	14594	-39214	935	902	867	834	799	884	816	389	260	500	600	1	1	77770609	661	-3.66	1.23	12	0.43	-232.00	689.00	1330	20230615	-36.09	738	20230308	15.18	1330	-36.09	20230615	738	15.18	20230308	1330	-36.09	20230615	738	15.18	20230308	0.00	N	079970	500	388 억		1842131	N	N	0	N	00	N
21	20230727	130639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	853	-16	5	-1.84	193146483	225615	31.52	868	868	839	1129	609	869	856.09	2.37	14594	-36470	935	902	867	834	799	884	816	389	260	500	600	1	1	77770609	663	-3.68	1.24	12	0.29	-232.00	689.00	1330	20230615	-35.86	738	20230308	15.58	1330	-35.86	20230615	738	15.58	20230308	1330	-35.86	20230615	738	15.58	20230308	0.00	N	079970	500	388 억		1842131	N	N	0	N	00	N
22	20230727	120641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	862	-7	5	-0.81	128608068	150093	20.97	868	868	839	1129	609	869	856.86	2.37	14594	-9291	935	902	867	834	799	884	816	389	260	500	600	1	1	77770609	670	-3.72	1.25	12	0.19	-232.00	689.00	1330	20230615	-35.19	738	20230308	16.80	1330	-35.19	20230615	738	16.80	20230308	1330	-35.19	20230615	738	16.80	20230308	0.00	N	079970	500	388 억		1842131	N	N	0	N	00	N
23	20230727	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	865	-4	5	-0.46	110075495	128517	17.95	868	868	839	1129	609	869	856.51	2.37	14594	-8726	935	902	867	834	799	884	816	389	260	500	600	1	1	77770609	673	-3.73	1.26	12	0.17	-232.00	689.00	1330	20230615	-34.96	738	20230308	17.21	1330	-34.96	20230615	738	17.21	20230308	1330	-34.96	20230615	738	17.21	20230308	0.00	N	079970	500	388 억		1842131	N	N	0	N	00	N
24	20230727	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	854	-15	5	-1.73	72037612	84341	11.78	868	868	839	1129	609	869	854.12	2.37	14594	-14527	935	902	867	834	799	884	816	389	260	500	600	1	1	77770609	664	-3.68	1.24	12	0.11	-232.00	689.00	1330	20230615	-35.79	738	20230308	15.72	1330	-35.79	20230615	738	15.72	20230308	1330	-35.79	20230615	738	15.72	20230308	0.00	N	079970	500	388 억		1842131	N	N	0	N	00	N
25	20230727	090639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	856	-13	5	-1.50	9215735	10641	1.49	868	868	856	1129	609	869	866.06	2.37	14594	-3795	935	902	867	834	799	884	816	389	260	500	600	1	1	77770609	666	-3.69	1.24	12	0.01	-232.00	689.00	1330	20230615	-35.64	738	20230308	15.99	1330	-35.64	20230615	738	15.99	20230308	1330	-35.64	20230615	738	15.99	20230308	0.00	N	079970	500	388 억		1842131	N	N	0	N	00	N
26	20230726	160638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	869	-3	5	-0.34	607115439	715741	138.74	872	900	832	1133	611	872	848.23	2.35	0	14584	974	922	886	834	798	905	817	389	261	500	610	1	1	77770609	676	-3.75	1.26	12	0.92	-232.00	689.00	1330	20230615	-34.66	738	20230308	17.75	1330	-34.66	20230615	738	17.75	20230308	1330	-34.66	20230615	738	17.75	20230308	0.00	N	079970	500	388 억		1827537	N	N	0	N	00	N
27	20230726	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	841	-31	5	-3.56	570682798	672483	130.36	872	900	832	1133	611	872	848.62	2.35	0	13838	974	922	886	834	798	905	817	389	261	500	610	1	1	77770609	654	-3.62	1.22	12	0.86	-232.00	689.00	1330	20230615	-36.77	738	20230308	13.96	1330	-36.77	20230615	738	13.96	20230308	1330	-36.77	20230615	738	13.96	20230308	0.00	N	079970	500	388 억		1827537	N	N	0	N	00	N
28	20230726	140638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	842	-30	5	-3.44	477362095	561785	108.90	872	900	832	1133	611	872	849.72	2.35	0	-17623	974	922	886	834	798	905	817	389	261	500	610	1	1	77770609	655	-3.63	1.22	12	0.72	-232.00	689.00	1330	20230615	-36.69	738	20230308	14.09	1330	-36.69	20230615	738	14.09	20230308	1330	-36.69	20230615	738	14.09	20230308	0.00	N	079970	500	388 억		1827537	N	N	0	N	00	N
29	20230726	130637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	846	-26	5	-2.98	363156449	425208	82.42	872	900	838	1133	611	872	854.07	2.35	0	-43699	974	922	886	834	798	905	817	389	261	500	610	1	1	77770609	658	-3.65	1.23	12	0.55	-232.00	689.00	1330	20230615	-36.39	738	20230308	14.63	1330	-36.39	20230615	738	14.63	20230308	1330	-36.39	20230615	738	14.63	20230308	0.00	N	079970	500	388 억		1827537	N	N	0	N	00	N
30	20230726	120638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	848	-24	5	-2.75	292204411	341721	66.24	872	900	841	1133	611	872	855.10	2.35	0	-41609	974	922	886	834	798	905	817	389	261	500	610	1	1	77770609	659	-3.66	1.23	12	0.44	-232.00	689.00	1330	20230615	-36.24	738	20230308	14.91	1330	-36.24	20230615	738	14.91	20230308	1330	-36.24	20230615	738	14.91	20230308	0.00	N	079970	500	388 억		1827537	N	N	0	N	00	N
31	20230726	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	853	-19	5	-2.18	234475756	273653	53.05	872	900	843	1133	611	872	856.84	2.35	0	-34229	974	922	886	834	798	905	817	389	261	500	610	1	1	77770609	663	-3.68	1.24	12	0.35	-232.00	689.00	1330	20230615	-35.86	738	20230308	15.58	1330	-35.86	20230615	738	15.58	20230308	1330	-35.86	20230615	738	15.58	20230308	0.00	N	079970	500	388 억		1827537	N	N	0	N	00	N
32	20230726	100639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	855	-17	5	-1.95	103362847	121215	23.50	872	879	843	1133	611	872	852.72	2.35	0	-14152	974	922	886	834	798	905	817	389	261	500	610	1	1	77770609	665	-3.69	1.24	12	0.16	-232.00	689.00	1330	20230615	-35.71	738	20230308	15.85	1330	-35.71	20230615	738	15.85	20230308	1330	-35.71	20230615	738	15.85	20230308	0.00	N	079970	500	388 억		1827537	N	N	0	N	00	N
33	20230726	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	871	-1	5	-0.11	6668197	7655	1.48	872	879	866	1133	611	872	871.09	2.35	0	-5688	974	922	886	834	798	905	817	389	261	500	610	1	1	77770609	677	-3.75	1.26	12	0.01	-232.00	689.00	1330	20230615	-34.51	738	20230308	18.02	1330	-34.51	20230615	738	18.02	20230308	1330	-34.51	20230615	738	18.02	20230308	0.00	N	079970	500	388 억		1827537	N	N	0	N	00	N
34	20230725	160632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	872	-37	5	-4.07	448370124	507669	53.56	938	938	850	1181	637	909	883.20	2.53	0	-145924	1012	960	900	848	788	930	818	389	272	500	630	1	1	77770609	678	-3.76	1.27	12	0.65	-232.00	689.00	1330	20230615	-34.44	738	20230308	18.16	1330	-34.44	20230615	738	18.16	20230308	1330	-34.44	20230615	738	18.16	20230308	0.00	N	079970	500	388 억		1967479	N	N	0	N	00	N
35	20230725	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	868	-41	5	-4.51	441484718	499764	52.73	938	938	850	1181	637	909	883.39	2.53	0	-146105	1012	960	900	848	788	930	818	389	272	500	630	1	1	77770609	675	-3.74	1.26	12	0.64	-232.00	689.00	1330	20230615	-34.74	738	20230308	17.62	1330	-34.74	20230615	738	17.62	20230308	1330	-34.74	20230615	738	17.62	20230308	0.00	N	079970	500	388 억		1967479	N	N	0	N	00	N
36	20230725	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	878	-31	5	-3.41	368190660	415428	43.83	938	938	850	1181	637	909	886.29	2.53	0	-115042	1012	960	900	848	788	930	818	389	272	500	630	1	1	77770609	683	-3.78	1.27	12	0.53	-232.00	689.00	1330	20230615	-33.98	738	20230308	18.97	1330	-33.98	20230615	738	18.97	20230308	1330	-33.98	20230615	738	18.97	20230308	0.00	N	079970	500	388 억		1967479	N	N	0	N	00	N
37	20230725	130633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	884	-25	5	-2.75	303262026	341440	36.02	938	938	850	1181	637	909	888.19	2.53	0	-93224	1012	960	900	848	788	930	818	389	272	500	630	1	1	77770609	687	-3.81	1.28	12	0.44	-232.00	689.00	1330	20230615	-33.53	738	20230308	19.78	1330	-33.53	20230615	738	19.78	20230308	1330	-33.53	20230615	738	19.78	20230308	0.00	N	079970	500	388 억		1967479	N	N	0	N	00	N
38	20230725	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	880	-29	5	-3.19	279318971	314251	33.16	938	938	850	1181	637	909	888.84	2.53	0	-88458	1012	960	900	848	788	930	818	389	272	500	630	1	1	77770609	684	-3.79	1.28	12	0.40	-232.00	689.00	1330	20230615	-33.83	738	20230308	19.24	1330	-33.83	20230615	738	19.24	20230308	1330	-33.83	20230615	738	19.24	20230308	0.00	N	079970	500	388 억		1967479	N	N	0	N	00	N
39	20230725	110631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	887	-22	5	-2.42	257830067	289884	30.59	938	938	850	1181	637	909	889.42	2.53	0	-75665	1012	960	900	848	788	930	818	389	272	500	630	1	1	77770609	690	-3.82	1.29	12	0.37	-232.00	689.00	1330	20230615	-33.31	738	20230308	20.19	1330	-33.31	20230615	738	20.19	20230308	1330	-33.31	20230615	738	20.19	20230308	0.00	N	079970	500	388 억		1967479	N	N	0	N	00	N
40	20230725	100630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	891	-18	5	-1.98	202555904	226985	23.95	938	938	850	1181	637	909	892.38	2.53	0	-85453	1012	960	900	848	788	930	818	389	272	500	630	1	1	77770609	693	-3.84	1.29	12	0.29	-232.00	689.00	1330	20230615	-33.01	738	20230308	20.73	1330	-33.01	20230615	738	20.73	20230308	1330	-33.01	20230615	738	20.73	20230308	0.00	N	079970	500	388 억		1967479	N	N	0	N	00	N
41	20230725	090629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	899	-10	5	-1.10	71929196	81331	8.58	938	938	850	1181	637	909	884.40	2.53	0	-24218	1012	960	900	848	788	930	818	389	272	500	630	1	1	77770609	699	-3.88	1.30	12	0.10	-232.00	689.00	1330	20230615	-32.41	738	20230308	21.82	1330	-32.41	20230615	738	21.82	20230308	1330	-32.41	20230615	738	21.82	20230308	0.00	N	079970	500	388 억		1967479	N	N	0	N	00	N
42	20230724	160632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	909	16	2	1.79	860245315	947759	60.26	910	952	840	1160	626	893	907.66	2.68	0	-109839	957	925	875	843	793	941	859	389	267	500	620	1	1	77770609	707	-3.92	1.32	12	1.22	-232.00	689.00	1330	20230615	-31.65	738	20230308	23.17	1330	-31.65	20230615	738	23.17	20230308	1330	-31.65	20230615	738	23.17	20230308	0.00	N	079970	500	388 억		2081390	N	N	0	N	00	N
43	20230724	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	909	16	2	1.79	849436089	935823	59.50	910	952	840	1160	626	893	907.69	2.68	0	-107046	957	925	875	843	793	941	859	389	267	500	620	1	1	77770609	707	-3.92	1.32	12	1.20	-232.00	689.00	1330	20230615	-31.65	738	20230308	23.17	1330	-31.65	20230615	738	23.17	20230308	1330	-31.65	20230615	738	23.17	20230308	0.00	N	079970	500	388 억		2081390	N	N	0	N	00	N
44	20230724	140626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	893	0	3	0.00	814029092	896305	56.99	910	952	840	1160	626	893	908.21	2.68	0	-107870	957	925	875	843	793	941	859	389	267	500	620	1	1	77770609	694	-3.85	1.30	12	1.15	-232.00	689.00	1330	20230615	-32.86	738	20230308	21.00	1330	-32.86	20230615	738	21.00	20230308	1330	-32.86	20230615	738	21.00	20230308	0.00	N	079970	500	388 억		2081390	N	N	0	N	00	N
45	20230724	130627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	909	16	2	1.79	636140999	698448	44.41	910	952	840	1160	626	893	910.79	2.68	0	-71825	957	925	875	843	793	941	859	389	267	500	620	1	1	77770609	707	-3.92	1.32	12	0.90	-232.00	689.00	1330	20230615	-31.65	738	20230308	23.17	1330	-31.65	20230615	738	23.17	20230308	1330	-31.65	20230615	738	23.17	20230308	0.00	N	079970	500	388 억		2081390	N	N	0	N	00	N
46	20230724	120628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	913	20	2	2.24	616715658	676980	43.04	910	952	840	1160	626	893	910.98	2.68	0	-76910	957	925	875	843	793	941	859	389	267	500	620	1	1	77770609	710	-3.94	1.33	12	0.87	-232.00	689.00	1330	20230615	-31.35	738	20230308	23.71	1330	-31.35	20230615	738	23.71	20230308	1330	-31.35	20230615	738	23.71	20230308	0.00	N	079970	500	388 억		2081390	N	N	0	N	00	N
47	20230724	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	910	17	2	1.90	542278714	594513	37.80	910	952	840	1160	626	893	912.14	2.68	0	-92094	957	925	875	843	793	941	859	389	267	500	620	1	1	77770609	708	-3.92	1.32	12	0.76	-232.00	689.00	1330	20230615	-31.58	738	20230308	23.31	1330	-31.58	20230615	738	23.31	20230308	1330	-31.58	20230615	738	23.31	20230308	0.00	N	079970	500	388 억		2081390	N	N	0	N	00	N
48	20230724	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	912	19	2	2.13	427893826	468525	29.79	910	952	840	1160	626	893	913.28	2.68	0	-56967	957	925	875	843	793	941	859	389	267	500	620	1	1	77770609	709	-3.93	1.32	12	0.60	-232.00	689.00	1330	20230615	-31.43	738	20230308	23.58	1330	-31.43	20230615	738	23.58	20230308	1330	-31.43	20230615	738	23.58	20230308	0.00	N	079970	500	388 억		2081390	N	N	0	N	00	N
49	20230724	090629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	907	14	2	1.57	54406578	60856	3.87	910	910	840	1160	626	893	894.02	2.68	0	-24741	957	925	875	843	793	941	859	389	267	500	620	1	1	77770609	705	-3.91	1.32	12	0.08	-232.00	689.00	1330	20230615	-31.80	738	20230308	22.90	1330	-31.80	20230615	738	22.90	20230308	1330	-31.80	20230615	738	22.90	20230308	0.00	N	079970	500	388 억		2081390	N	N	0	N	00	N
50	20230721	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	893	25	2	2.88	1349366712	1571821	211.06	868	907	825	1128	608	868	858.45	1.91	0	569807	943	905	882	844	821	894	833	389	260	500	600	1	1	77770609	694	-3.85	1.30	12	2.02	-232.00	689.00	1330	20230615	-32.86	738	20230308	21.00	1330	-32.86	20230615	738	21.00	20230308	1330	-32.86	20230615	738	21.00	20230308	0.00	N	079970	500	388 억		1487729	N	N	0	N	00	N
51	20230721	150625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	871	3	2	0.35	1241067689	1450722	194.80	868	898	825	1128	608	868	855.48	1.91	0	566745	943	905	882	844	821	894	833	389	260	500	600	1	1	77770609	677	-3.75	1.26	12	1.87	-232.00	689.00	1330	20230615	-34.51	738	20230308	18.02	1330	-34.51	20230615	738	18.02	20230308	1330	-34.51	20230615	738	18.02	20230308	0.00	N	079970	500	388 억		1487729	N	N	0	N	00	N
52	20230721	140622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	858	-10	5	-1.15	1093949130	1279967	171.87	868	898	825	1128	608	868	854.67	1.91	0	519567	943	905	882	844	821	894	833	389	260	500	600	1	1	77770609	667	-3.70	1.25	12	1.65	-232.00	689.00	1330	20230615	-35.49	738	20230308	16.26	1330	-35.49	20230615	738	16.26	20230308	1330	-35.49	20230615	738	16.26	20230308	0.00	N	079970	500	388 억		1487729	N	N	0	N	00	N
53	20230721	130624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	870	2	2	0.23	470177992	553477	74.32	868	898	825	1128	608	868	849.50	1.91	0	184881	943	905	882	844	821	894	833	389	260	500	600	1	1	77770609	677	-3.75	1.26	12	0.71	-232.00	689.00	1330	20230615	-34.59	738	20230308	17.89	1330	-34.59	20230615	738	17.89	20230308	1330	-34.59	20230615	738	17.89	20230308	0.00	N	079970	500	388 억		1487729	N	N	0	N	00	N
54	20230721	120631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	862	-6	5	-0.69	422318331	498188	66.89	868	898	825	1128	608	868	847.71	1.91	0	173686	943	905	882	844	821	894	833	389	260	500	600	1	1	77770609	670	-3.72	1.25	12	0.64	-232.00	689.00	1330	20230615	-35.19	738	20230308	16.80	1330	-35.19	20230615	738	16.80	20230308	1330	-35.19	20230615	738	16.80	20230308	0.00	N	079970	500	388 억		1487729	N	N	0	N	00	N
55	20230721	110628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	873	5	2	0.58	396696366	468622	62.92	868	898	825	1128	608	868	846.52	1.91	0	183591	943	905	882	844	821	894	833	389	260	500	600	1	1	77770609	679	-3.76	1.27	12	0.60	-232.00	689.00	1330	20230615	-34.36	738	20230308	18.29	1330	-34.36	20230615	738	18.29	20230308	1330	-34.36	20230615	738	18.29	20230308	0.00	N	079970	500	388 억		1487729	N	N	0	N	00	N
56	20230721	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	860	-8	5	-0.92	325227300	386338	51.88	868	898	825	1128	608	868	841.82	1.91	0	149156	943	905	882	844	821	894	833	389	260	500	600	1	1	77770609	669	-3.71	1.25	12	0.50	-232.00	689.00	1330	20230615	-35.34	738	20230308	16.53	1330	-35.34	20230615	738	16.53	20230308	1330	-35.34	20230615	738	16.53	20230308	0.00	N	079970	500	388 억		1487729	N	N	0	N	00	N
57	20230721	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	870	2	2	0.23	47929803	56260	7.55	868	898	827	1128	608	868	851.93	1.91	0	-13557	943	905	882	844	821	894	833	389	260	500	600	1	1	77770609	677	-3.75	1.26	12	0.07	-232.00	689.00	1330	20230615	-34.59	738	20230308	17.89	1330	-34.59	20230615	738	17.89	20230308	1330	-34.59	20230615	738	17.89	20230308	0.00	N	079970	500	388 억		1487729	N	N	0	N	00	N
58	20230720	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	868	-27	5	-3.02	655295675	744533	60.11	901	920	859	1163	627	895	880.18	1.80	0	71177	976	935	904	863	832	920	848	389	268	500	620	1	1	77770609	675	-3.74	1.26	12	0.96	-232.00	689.00	1330	20230615	-34.74	738	20230308	17.62	1330	-34.74	20230615	738	17.62	20230308	1330	-34.74	20230615	738	17.62	20230308	0.00	N	079970	500	388 억		1402470	N	N	0	N	00	N
59	20230720	150621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	868	-27	5	-3.02	585955259	664234	53.63	901	920	859	1163	627	895	882.15	1.80	0	72204	976	935	904	863	832	920	848	389	268	500	620	1	1	77770609	675	-3.74	1.26	12	0.85	-232.00	689.00	1330	20230615	-34.74	738	20230308	17.62	1330	-34.74	20230615	738	17.62	20230308	1330	-34.74	20230615	738	17.62	20230308	0.00	N	079970	500	388 억		1402470	N	N	0	N	00	N
60	20230720	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	871	-24	5	-2.68	513235855	580818	46.89	901	920	859	1163	627	895	883.64	1.80	0	83648	976	935	904	863	832	920	848	389	268	500	620	1	1	77770609	677	-3.75	1.26	12	0.75	-232.00	689.00	1330	20230615	-34.51	738	20230308	18.02	1330	-34.51	20230615	738	18.02	20230308	1330	-34.51	20230615	738	18.02	20230308	0.00	N	079970	500	388 억		1402470	N	N	0	N	00	N
61	20230720	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	877	-18	5	-2.01	463549944	523977	42.31	901	920	859	1163	627	895	884.68	1.80	0	78563	976	935	904	863	832	920	848	389	268	500	620	1	1	77770609	682	-3.78	1.27	12	0.67	-232.00	689.00	1330	20230615	-34.06	738	20230308	18.83	1330	-34.06	20230615	738	18.83	20230308	1330	-34.06	20230615	738	18.83	20230308	0.00	N	079970	500	388 억		1402470	N	N	0	N	00	N
62	20230720	120625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	872	-23	5	-2.57	415674528	469215	37.88	901	920	859	1163	627	895	885.89	1.80	0	67017	976	935	904	863	832	920	848	389	268	500	620	1	1	77770609	678	-3.76	1.27	12	0.60	-232.00	689.00	1330	20230615	-34.44	738	20230308	18.16	1330	-34.44	20230615	738	18.16	20230308	1330	-34.44	20230615	738	18.16	20230308	0.00	N	079970	500	388 억		1402470	N	N	0	N	00	N
63	20230720	110623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	883	-12	5	-1.34	243448000	271426	21.91	901	920	879	1163	627	895	896.92	1.80	0	89845	976	935	904	863	832	920	848	389	268	500	620	1	1	77770609	687	-3.81	1.28	12	0.35	-232.00	689.00	1330	20230615	-33.61	738	20230308	19.65	1330	-33.61	20230615	738	19.65	20230308	1330	-33.61	20230615	738	19.65	20230308	0.00	N	079970	500	388 억		1402470	N	N	0	N	00	N
64	20230720	100617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	883	-12	5	-1.34	186464932	206954	16.71	901	920	883	1163	627	895	901.00	1.80	0	77196	976	935	904	863	832	920	848	389	268	500	620	1	1	77770609	687	-3.81	1.28	12	0.27	-232.00	689.00	1330	20230615	-33.61	738	20230308	19.65	1330	-33.61	20230615	738	19.65	20230308	1330	-33.61	20230615	738	19.65	20230308	0.00	N	079970	500	388 억		1402470	N	N	0	N	00	N
65	20230720	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	901	6	2	0.67	17984649	19915	1.61	901	920	901	1163	627	895	903.07	1.80	0	-419	976	935	904	863	832	920	848	389	268	500	620	1	1	77770609	701	-3.88	1.31	12	0.03	-232.00	689.00	1330	20230615	-32.26	738	20230308	22.09	1330	-32.26	20230615	738	22.09	20230308	1330	-32.26	20230615	738	22.09	20230308	0.00	N	079970	500	388 억		1402470	N	N	0	N	00	N
66	20230719	160630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	895	-9	5	-1.00	1102957819	1234558	71.28	906	945	873	1175	633	904	893.40	1.55	0	165399	1002	952	926	876	850	940	864	389	271	500	630	1	1	77770609	696	-3.86	1.30	12	1.59	-232.00	689.00	1330	20230615	-32.71	738	20230308	21.27	1330	-32.71	20230615	738	21.27	20230308	1330	-32.71	20230615	738	21.27	20230308	0.00	N	079970	500	388 억		1205567	N	N	0	N	00	N
67	20230719	150630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	895	-9	5	-1.00	1046017949	1171231	67.63	906	945	873	1175	633	904	893.09	1.55	0	165084	1002	952	926	876	850	940	864	389	271	500	630	1	1	77770609	696	-3.86	1.30	12	1.51	-232.00	689.00	1330	20230615	-32.71	738	20230308	21.27	1330	-32.71	20230615	738	21.27	20230308	1330	-32.71	20230615	738	21.27	20230308	0.00	N	079970	500	388 억		1205567	N	N	0	N	00	N
68	20230719	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	895	-9	5	-1.00	878140719	983717	56.80	906	945	873	1175	633	904	892.68	1.55	0	165174	1002	952	926	876	850	940	864	389	271	500	630	1	1	77770609	696	-3.86	1.30	12	1.26	-232.00	689.00	1330	20230615	-32.71	738	20230308	21.27	1330	-32.71	20230615	738	21.27	20230308	1330	-32.71	20230615	738	21.27	20230308	0.00	N	079970	500	388 억		1205567	N	N	0	N	00	N
69	20230719	130624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	886	-18	5	-1.99	644658161	721042	41.63	906	945	873	1175	633	904	894.06	1.55	0	164115	1002	952	926	876	850	940	864	389	271	500	630	1	1	77770609	689	-3.82	1.29	12	0.93	-232.00	689.00	1330	20230615	-33.38	738	20230308	20.05	1330	-33.38	20230615	738	20.05	20230308	1330	-33.38	20230615	738	20.05	20230308	0.00	N	079970	500	388 억		1205567	N	N	0	N	00	N
70	20230719	120630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	890	-14	5	-1.55	437993460	487063	28.12	906	945	883	1175	633	904	899.25	1.55	0	108971	1002	952	926	876	850	940	864	389	271	500	630	1	1	77770609	692	-3.84	1.29	12	0.63	-232.00	689.00	1330	20230615	-33.08	738	20230308	20.60	1330	-33.08	20230615	738	20.60	20230308	1330	-33.08	20230615	738	20.60	20230308	0.00	N	079970	500	388 억		1205567	N	N	0	N	00	N
71	20230719	110630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	888	-16	5	-1.77	395685238	439486	25.38	906	945	888	1175	633	904	900.34	1.55	0	102244	1002	952	926	876	850	940	864	389	271	500	630	1	1	77770609	691	-3.83	1.29	12	0.57	-232.00	689.00	1330	20230615	-33.23	738	20230308	20.33	1330	-33.23	20230615	738	20.33	20230308	1330	-33.23	20230615	738	20.33	20230308	0.00	N	079970	500	388 억		1205567	N	N	0	N	00	N
72	20230719	100625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	900	-4	5	-0.44	273198500	302374	17.46	906	945	890	1175	633	904	903.51	1.55	0	62309	1002	952	926	876	850	940	864	389	271	500	630	1	1	77770609	700	-3.88	1.31	12	0.39	-232.00	689.00	1330	20230615	-32.33	738	20230308	21.95	1330	-32.33	20230615	738	21.95	20230308	1330	-32.33	20230615	738	21.95	20230308	0.00	N	079970	500	388 억		1205567	N	N	0	N	00	N
73	20230719	090625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	906	2	2	0.22	11672277	12829	0.74	906	921	906	1175	633	904	909.84	1.55	0	-1259	1002	952	926	876	850	940	864	389	271	500	630	1	1	77770609	705	-3.91	1.31	12	0.02	-232.00	689.00	1330	20230615	-31.88	738	20230308	22.76	1330	-31.88	20230615	738	22.76	20230308	1330	-31.88	20230615	738	22.76	20230308	0.00	N	079970	500	388 억		1205567	N	N	0	N	00	N
74	20230718	160624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	904	-28	5	-3.00	1619639217	1724683	34.11	952	976	900	1211	653	932	939.09	1.47	0	55518	1106	1019	962	875	818	990	846	389	279	500	650	1	1	77770609	703	-3.90	1.31	12	2.22	-232.00	689.00	1330	20230615	-32.03	738	20230308	22.49	1330	-32.03	20230615	738	22.49	20230308	1330	-32.03	20230615	738	22.49	20230308	0.00	N	079970	500	388 억		1143575	N	N	0	N	00	N
75	20230718	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	918	-14	5	-1.50	1394037867	1476433	29.20	952	976	915	1211	653	932	944.19	1.47	0	67537	1106	1019	962	875	818	990	846	389	279	500	650	1	1	77770609	714	-3.96	1.33	12	1.90	-232.00	689.00	1330	20230615	-30.98	738	20230308	24.39	1330	-30.98	20230615	738	24.39	20230308	1330	-30.98	20230615	738	24.39	20230308	0.00	N	079970	500	388 억		1143575	N	N	0	N	00	N
76	20230718	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	938	6	2	0.64	945560492	992675	19.63	952	976	931	1211	653	932	952.54	1.47	0	32337	1106	1019	962	875	818	990	846	389	279	500	650	1	1	77770609	729	-4.04	1.36	12	1.28	-232.00	689.00	1330	20230615	-29.47	738	20230308	27.10	1330	-29.47	20230615	738	27.10	20230308	1330	-29.47	20230615	738	27.10	20230308	0.00	N	079970	500	388 억		1143575	N	N	0	N	00	N
77	20230718	130621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	952	20	2	2.15	699053022	730573	14.45	952	976	931	1211	653	932	956.86	1.47	0	29829	1106	1019	962	875	818	990	846	389	279	500	650	1	1	77770609	740	-4.10	1.38	12	0.94	-232.00	689.00	1330	20230615	-28.42	738	20230308	29.00	1330	-28.42	20230615	738	29.00	20230308	1330	-28.42	20230615	738	29.00	20230308	0.00	N	079970	500	388 억		1143575	N	N	0	N	00	N
78	20230718	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	969	37	2	3.97	609724679	637388	12.61	952	976	931	1211	653	932	956.60	1.47	0	47382	1106	1019	962	875	818	990	846	389	279	500	650	1	1	77770609	754	-4.18	1.41	12	0.82	-232.00	689.00	1330	20230615	-27.14	738	20230308	31.30	1330	-27.14	20230615	738	31.30	20230308	1330	-27.14	20230615	738	31.30	20230308	0.00	N	079970	500	388 억		1143575	N	N	0	N	00	N
79	20230718	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	973	41	2	4.40	452723206	475171	9.40	952	973	931	1211	653	932	952.76	1.47	0	32871	1106	1019	962	875	818	990	846	389	279	500	650	1	1	77770609	757	-4.19	1.41	12	0.61	-232.00	689.00	1330	20230615	-26.84	738	20230308	31.84	1330	-26.84	20230615	738	31.84	20230308	1330	-26.84	20230615	738	31.84	20230308	0.00	N	079970	500	388 억		1143575	N	N	0	N	00	N
80	20230718	100620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	944	12	2	1.29	205978503	218784	4.33	952	961	931	1211	653	932	941.47	1.47	0	2063	1106	1019	962	875	818	990	846	389	279	500	650	1	1	77770609	734	-4.07	1.37	12	0.28	-232.00	689.00	1330	20230615	-29.02	738	20230308	27.91	1330	-29.02	20230615	738	27.91	20230308	1330	-29.02	20230615	738	27.91	20230308	0.00	N	079970	500	388 억		1143575	N	N	0	N	00	N
81	20230718	090620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	945	13	2	1.39	26233537	27841	0.55	952	952	932	1211	653	932	942.26	1.47	0	3669	1106	1019	962	875	818	990	846	389	279	500	650	1	1	77770609	735	-4.07	1.37	12	0.04	-232.00	689.00	1330	20230615	-28.95	738	20230308	28.05	1330	-28.95	20230615	738	28.05	20230308	1330	-28.95	20230615	738	28.05	20230308	0.00	N	079970	500	388 억		1143575	N	N	0	N	00	N
82	20230717	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	932	-1	5	-0.11	5054780428	5054400	346.54	954	1049	905	1212	654	933	1000.08	1.75	0	-213934	1031	982	941	892	851	961	871	389	279	500	650	1	1	77770609	725	-4.02	1.35	12	6.50	-232.00	689.00	1330	20230615	-29.92	738	20230308	26.29	1330	-29.92	20230615	738	26.29	20230308	1330	-29.92	20230615	738	26.29	20230308	0.00	N	079970	500	388 억		1357461	N	N	0	N	00	N
83	20230717	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	923	-10	5	-1.07	5023397183	5020653	344.22	954	1049	905	1212	654	933	1000.55	1.75	0	-213858	1031	982	941	892	851	961	871	389	279	500	650	1	1	77770609	718	-3.98	1.34	12	6.46	-232.00	689.00	1330	20230615	-30.60	738	20230308	25.07	1330	-30.60	20230615	738	25.07	20230308	1330	-30.60	20230615	738	25.07	20230308	0.00	N	079970	500	388 억		1357461	N	N	0	N	00	N
84	20230717	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	944	11	2	1.18	4901823259	4889963	335.26	954	1049	905	1212	654	933	1002.43	1.75	0	-199037	1031	982	941	892	851	961	871	389	279	500	650	1	1	77770609	734	-4.07	1.37	12	6.29	-232.00	689.00	1330	20230615	-29.02	738	20230308	27.91	1330	-29.02	20230615	738	27.91	20230308	1330	-29.02	20230615	738	27.91	20230308	0.00	N	079970	500	388 억		1357461	N	N	0	N	00	N
85	20230717	130616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	924	-9	5	-0.96	4825840252	4808335	329.67	954	1049	905	1212	654	933	1003.64	1.75	0	-196218	1031	982	941	892	851	961	871	389	279	500	650	1	1	77770609	719	-3.98	1.34	12	6.18	-232.00	689.00	1330	20230615	-30.53	738	20230308	25.20	1330	-30.53	20230615	738	25.20	20230308	1330	-30.53	20230615	738	25.20	20230308	0.00	N	079970	500	388 억		1357461	N	N	0	N	00	N
86	20230717	120623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	932	-1	5	-0.11	4720067683	4693833	321.82	954	1049	905	1212	654	933	1005.59	1.75	0	-177974	1031	982	941	892	851	961	871	389	279	500	650	1	1	77770609	725	-4.02	1.35	12	6.04	-232.00	689.00	1330	20230615	-29.92	738	20230308	26.29	1330	-29.92	20230615	738	26.29	20230308	1330	-29.92	20230615	738	26.29	20230308	0.00	N	079970	500	388 억		1357461	N	N	0	N	00	N
87	20230717	110616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	949	16	2	1.71	4547171514	4508711	309.12	954	1049	905	1212	654	933	1008.53	1.75	0	-100576	1031	982	941	892	851	961	871	389	279	500	650	1	1	77770609	738	-4.09	1.38	12	5.80	-232.00	689.00	1330	20230615	-28.65	738	20230308	28.59	1330	-28.65	20230615	738	28.59	20230308	1330	-28.65	20230615	738	28.59	20230308	0.00	N	079970	500	388 억		1357461	N	N	0	N	00	N
88	20230717	100617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	78	2	8.36	3458355638	3377982	231.60	954	1049	945	1212	654	933	1023.79	1.75	0	-46316	1031	982	941	892	851	961	871	389	279	500	650	1	1	77770609	786	-4.36	1.47	12	4.34	-232.00	689.00	1330	20230615	-23.98	738	20230308	36.99	1330	-23.98	20230615	738	36.99	20230308	1330	-23.98	20230615	738	36.99	20230308	0.00	N	079970	500	388 억		1357461	N	N	0	N	00	N
89	20230717	090615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	999	66	2	7.07	140713077	145059	9.95	954	1000	945	1212	654	933	970.04	1.75	0	37717	1031	982	941	892	851	961	871	389	279	500	650	1	1	77770609	777	-4.31	1.45	12	0.19	-232.00	689.00	1330	20230615	-24.89	738	20230308	35.37	1330	-24.89	20230615	738	35.37	20230308	1330	-24.89	20230615	738	35.37	20230308	0.00	N	079970	500	388 억		1357461	N	N	0	N	00	N
90	20230714	160615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	933	-59	5	-5.95	1366702078	1451438	18.01	990	990	900	1289	695	992	941.62	1.85	0	-94787	1182	1086	953	857	724	1135	906	389	297	500	690	1	1	77770609	726	-4.02	1.35	12	1.87	-232.00	689.00	1330	20230615	-29.85	738	20230308	26.42	1330	-29.85	20230615	738	26.42	20230308	1330	-29.85	20230615	738	26.42	20230308	0.00	N	079970	500	388 억		1441843	N	N	0	N	00	N
91	20230714	150620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	913	-79	5	-7.96	1265358997	1343429	16.67	990	990	900	1289	695	992	941.89	1.85	0	-81827	1182	1086	953	857	724	1135	906	389	297	500	690	1	1	77770609	710	-3.94	1.33	12	1.73	-232.00	689.00	1330	20230615	-31.35	738	20230308	23.71	1330	-31.35	20230615	738	23.71	20230308	1330	-31.35	20230615	738	23.71	20230308	0.00	N	079970	500	388 억		1441843	N	N	0	N	00	N
92	20230714	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	929	-63	5	-6.35	991662736	1044958	12.96	990	990	920	1289	695	992	949.00	1.85	0	-64295	1182	1086	953	857	724	1135	906	389	297	500	690	1	1	77770609	722	-4.00	1.35	12	1.34	-232.00	689.00	1330	20230615	-30.15	738	20230308	25.88	1330	-30.15	20230615	738	25.88	20230308	1330	-30.15	20230615	738	25.88	20230308	0.00	N	079970	500	388 억		1441843	N	N	0	N	00	N
93	20230714	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	931	-61	5	-6.15	936827113	985793	12.23	990	990	921	1289	695	992	950.33	1.85	0	-49625	1182	1086	953	857	724	1135	906	389	297	500	690	1	1	77770609	724	-4.01	1.35	12	1.27	-232.00	689.00	1330	20230615	-30.00	738	20230308	26.15	1330	-30.00	20230615	738	26.15	20230308	1330	-30.00	20230615	738	26.15	20230308	0.00	N	079970	500	388 억		1441843	N	N	0	N	00	N
94	20230714	120614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	926	-66	5	-6.65	882050486	926701	11.50	990	990	921	1289	695	992	951.82	1.85	0	-32387	1182	1086	953	857	724	1135	906	389	297	500	690	1	1	77770609	720	-3.99	1.34	12	1.19	-232.00	689.00	1330	20230615	-30.38	738	20230308	25.47	1330	-30.38	20230615	738	25.47	20230308	1330	-30.38	20230615	738	25.47	20230308	0.00	N	079970	500	388 억		1441843	N	N	0	N	00	N
95	20230714	110619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	935	-57	5	-5.75	770957412	807479	10.02	990	990	933	1289	695	992	954.77	1.85	0	-5492	1182	1086	953	857	724	1135	906	389	297	500	690	1	1	77770609	727	-4.03	1.36	12	1.04	-232.00	689.00	1330	20230615	-29.70	738	20230308	26.69	1330	-29.70	20230615	738	26.69	20230308	1330	-29.70	20230615	738	26.69	20230308	0.00	N	079970	500	388 억		1441843	N	N	0	N	00	N
96	20230714	100621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	941	-51	5	-5.14	598584641	624493	7.75	990	990	938	1289	695	992	958.51	1.85	0	19441	1182	1086	953	857	724	1135	906	389	297	500	690	1	1	77770609	732	-4.06	1.37	12	0.80	-232.00	689.00	1330	20230615	-29.25	738	20230308	27.51	1330	-29.25	20230615	738	27.51	20230308	1330	-29.25	20230615	738	27.51	20230308	0.00	N	079970	500	388 억		1441843	N	N	0	N	00	N
97	20230714	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	961	-31	5	-3.12	127899985	132133	1.64	990	990	945	1289	695	992	967.96	1.85	0	-3584	1182	1086	953	857	724	1135	906	389	297	500	690	1	1	77770609	747	-4.14	1.39	12	0.17	-232.00	689.00	1330	20230615	-27.74	738	20230308	30.22	1330	-27.74	20230615	738	30.22	20230308	1330	-27.74	20230615	738	30.22	20230308	0.00	N	079970	500	388 억		1441843	N	N	0	N	00	N
98	20230713	160613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	992	150	2	17.81	7789038867	8000119	1334.51	840	1049	820	1094	590	842	973.61	2.44	0	-443141	862	852	836	826	810	844	818	389	252	500	580	1	1	77770609	771	-4.28	1.44	12	10.29	-232.00	689.00	1330	20230615	-25.41	738	20230308	34.42	1330	-25.41	20230615	738	34.42	20230308	1330	-25.41	20230615	738	34.42	20230308	0.00	N	079970	500	388 억		1895785	N	N	0	N	00	N
99	20230713	150611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	982	140	2	16.63	7585500440	7792353	1299.85	840	1049	820	1094	590	842	973.45	2.44	0	-464808	862	852	836	826	810	844	818	389	252	500	580	1	1	77770609	764	-4.23	1.43	12	10.02	-232.00	689.00	1330	20230615	-26.17	738	20230308	33.06	1330	-26.17	20230615	738	33.06	20230308	1330	-26.17	20230615	738	33.06	20230308	0.00	N	079970	500	388 억		1895785	N	N	0	N	00	N
100	20230713	140610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	168	2	19.95	6250329211	6434468	1073.34	840	1049	820	1094	590	842	971.38	2.44	0	-466537	862	852	836	826	810	844	818	389	252	500	580	1	1	77770609	785	-4.35	1.47	12	8.27	-232.00	689.00	1330	20230615	-24.06	738	20230308	36.86	1330	-24.06	20230615	738	36.86	20230308	1330	-24.06	20230615	738	36.86	20230308	0.00	N	079970	500	388 억		1895785	N	N	0	N	00	N
101	20230713	130613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	920	78	2	9.26	1472431606	1652926	275.73	840	935	820	1094	590	842	890.80	2.44	0	-56805	862	852	836	826	810	844	818	389	252	500	580	1	1	77770609	715	-3.97	1.34	12	2.13	-232.00	689.00	1330	20230615	-30.83	738	20230308	24.66	1330	-30.83	20230615	738	24.66	20230308	1330	-30.83	20230615	738	24.66	20230308	0.00	N	079970	500	388 억		1895785	N	N	0	N	00	N
102	20230713	120608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	888	46	2	5.46	536823082	628205	104.79	840	913	820	1094	590	842	854.53	2.44	0	-60614	862	852	836	826	810	844	818	389	252	500	580	1	1	77770609	691	-3.83	1.29	12	0.81	-232.00	689.00	1330	20230615	-33.23	738	20230308	20.33	1330	-33.23	20230615	738	20.33	20230308	1330	-33.23	20230615	738	20.33	20230308	0.00	N	079970	500	388 억		1895785	N	N	0	N	00	N
103	20230713	110613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	830	-12	5	-1.43	212074815	255703	42.65	840	840	825	1094	590	842	829.38	2.44	0	63370	862	852	836	826	810	844	818	389	252	500	580	1	1	77770609	645	-3.58	1.20	12	0.33	-232.00	689.00	1330	20230615	-37.59	738	20230308	12.47	1330	-37.59	20230615	738	12.47	20230308	1330	-37.59	20230615	738	12.47	20230308	0.00	N	079970	500	388 억		1895785	N	N	0	N	00	N
104	20230713	100610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	837	-5	5	-0.59	124541841	150009	25.02	840	840	825	1094	590	842	830.23	2.44	0	44032	862	852	836	826	810	844	818	389	252	500	580	1	1	77770609	651	-3.61	1.21	12	0.19	-232.00	689.00	1330	20230615	-37.07	738	20230308	13.41	1330	-37.07	20230615	738	13.41	20230308	1330	-37.07	20230615	738	13.41	20230308	0.00	N	079970	500	388 억		1895785	N	N	0	N	00	N
105	20230713	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	832	-10	5	-1.19	9817366	11807	1.97	840	840	828	1094	590	842	831.49	2.44	0	3976	862	852	836	826	810	844	818	389	252	500	580	1	1	77770609	647	-3.59	1.21	12	0.02	-232.00	689.00	1330	20230615	-37.44	738	20230308	12.74	1330	-37.44	20230615	738	12.74	20230308	1330	-37.44	20230615	738	12.74	20230308	0.00	N	079970	500	388 억		1895785	N	N	0	N	00	N
106	20230712	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	842	-5	5	-0.59	496736112	599438	172.31	843	846	820	1101	593	847	828.67	2.50	0	-47303	862	854	842	834	822	848	828	389	254	500	590	1	1	77770609	655	-3.63	1.22	12	0.77	-232.00	689.00	1330	20230615	-36.69	738	20230308	14.09	1330	-36.69	20230615	738	14.09	20230308	1330	-36.69	20230615	738	14.09	20230308	0.00	N	079970	500	388 억		1943088	N	N	0	N	00	N
107	20230712	150604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	826	-21	5	-2.48	408869335	493560	141.88	843	846	821	1101	593	847	828.41	2.50	0	-42325	862	854	842	834	822	848	828	389	254	500	590	1	1	77770609	642	-3.56	1.20	12	0.63	-232.00	689.00	1330	20230615	-37.89	738	20230308	11.92	1330	-37.89	20230615	738	11.92	20230308	1330	-37.89	20230615	738	11.92	20230308	0.00	N	079970	500	388 억		1943088	N	N	0	N	00	N
108	20230712	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	826	-21	5	-2.48	335154723	404217	116.20	843	846	824	1101	593	847	829.15	2.50	0	-38653	862	854	842	834	822	848	828	389	254	500	590	1	1	77770609	642	-3.56	1.20	12	0.52	-232.00	689.00	1330	20230615	-37.89	738	20230308	11.92	1330	-37.89	20230615	738	11.92	20230308	1330	-37.89	20230615	738	11.92	20230308	0.00	N	079970	500	388 억		1943088	N	N	0	N	00	N
109	20230712	130605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	830	-17	5	-2.01	238118339	286686	82.41	843	846	824	1101	593	847	830.59	2.50	0	-45071	862	854	842	834	822	848	828	389	254	500	590	1	1	77770609	645	-3.58	1.20	12	0.37	-232.00	689.00	1330	20230615	-37.59	738	20230308	12.47	1330	-37.59	20230615	738	12.47	20230308	1330	-37.59	20230615	738	12.47	20230308	0.00	N	079970	500	388 억		1943088	N	N	0	N	00	N
110	20230712	120606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	827	-20	5	-2.36	211282312	254242	73.08	843	846	824	1101	593	847	831.03	2.50	0	-50211	862	854	842	834	822	848	828	389	254	500	590	1	1	77770609	643	-3.56	1.20	12	0.33	-232.00	689.00	1330	20230615	-37.82	738	20230308	12.06	1330	-37.82	20230615	738	12.06	20230308	1330	-37.82	20230615	738	12.06	20230308	0.00	N	079970	500	388 억		1943088	N	N	0	N	00	N
111	20230712	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	835	-12	5	-1.42	115146939	138155	39.71	843	846	830	1101	593	847	833.46	2.50	0	-13194	862	854	842	834	822	848	828	389	254	500	590	1	1	77770609	649	-3.60	1.21	12	0.18	-232.00	689.00	1330	20230615	-37.22	738	20230308	13.14	1330	-37.22	20230615	738	13.14	20230308	1330	-37.22	20230615	738	13.14	20230308	0.00	N	079970	500	388 억		1943088	N	N	0	N	00	N
112	20230712	100607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	835	-12	5	-1.42	77227682	92604	26.62	843	846	830	1101	593	847	833.96	2.50	0	-9312	862	854	842	834	822	848	828	389	254	500	590	1	1	77770609	649	-3.60	1.21	12	0.12	-232.00	689.00	1330	20230615	-37.22	738	20230308	13.14	1330	-37.22	20230615	738	13.14	20230308	1330	-37.22	20230615	738	13.14	20230308	0.00	N	079970	500	388 억		1943088	N	N	0	N	00	N
113	20230712	090607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	837	-10	5	-1.18	13934468	16597	4.77	843	846	836	1101	593	847	839.58	2.50	0	-8042	862	854	842	834	822	848	828	389	254	500	590	1	1	77770609	651	-3.61	1.21	12	0.02	-232.00	689.00	1330	20230615	-37.07	738	20230308	13.41	1330	-37.07	20230615	738	13.41	20230308	1330	-37.07	20230615	738	13.41	20230308	0.00	N	079970	500	388 억		1943088	N	N	0	N	00	N
114	20230711	160557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	847	4	2	0.47	291903222	347451	42.65	850	850	830	1095	591	843	840.13	2.55	0	-37252	895	868	836	809	777	882	823	389	252	500	590	1	1	77770609	659	-3.65	1.23	12	0.45	-232.00	689.00	1330	20230615	-36.32	738	20230308	14.77	1330	-36.32	20230615	738	14.77	20230308	1330	-36.32	20230615	738	14.77	20230308	0.00	N	079970	500	388 억		1983090	N	N	0	N	00	N
115	20230711	150558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	840	-3	5	-0.36	266585139	317489	38.97	850	850	830	1095	591	843	839.67	2.55	0	-26895	895	868	836	809	777	882	823	389	252	500	590	1	1	77770609	653	-3.62	1.22	12	0.41	-232.00	689.00	1330	20230615	-36.84	738	20230308	13.82	1330	-36.84	20230615	738	13.82	20230308	1330	-36.84	20230615	738	13.82	20230308	0.00	N	079970	500	388 억		1983090	N	N	0	N	00	N
116	20230711	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	843	0	3	0.00	234846941	279793	34.34	850	850	830	1095	591	843	839.36	2.55	0	-27479	895	868	836	809	777	882	823	389	252	500	590	1	1	77770609	656	-3.63	1.22	12	0.36	-232.00	689.00	1330	20230615	-36.62	738	20230308	14.23	1330	-36.62	20230615	738	14.23	20230308	1330	-36.62	20230615	738	14.23	20230308	0.00	N	079970	500	388 억		1983090	N	N	0	N	00	N
117	20230711	130547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	842	-1	5	-0.12	154196273	183787	22.56	850	850	830	1095	591	843	838.99	2.55	0	-42564	895	868	836	809	777	882	823	389	252	500	590	1	1	77770609	655	-3.63	1.22	12	0.24	-232.00	689.00	1330	20230615	-36.69	738	20230308	14.09	1330	-36.69	20230615	738	14.09	20230308	1330	-36.69	20230615	738	14.09	20230308	0.00	N	079970	500	388 억		1983090	N	N	0	N	00	N
118	20230711	120601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	837	-6	5	-0.71	149421120	178110	21.86	850	850	830	1095	591	843	838.93	2.55	0	-40198	895	868	836	809	777	882	823	389	252	500	590	1	1	77770609	651	-3.61	1.21	12	0.23	-232.00	689.00	1330	20230615	-37.07	738	20230308	13.41	1330	-37.07	20230615	738	13.41	20230308	1330	-37.07	20230615	738	13.41	20230308	0.00	N	079970	500	388 억		1983090	N	N	0	N	00	N
119	20230711	110603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	834	-9	5	-1.07	105107272	125036	15.35	850	850	830	1095	591	843	840.62	2.55	0	-37761	895	868	836	809	777	882	823	389	252	500	590	1	1	77770609	649	-3.59	1.21	12	0.16	-232.00	689.00	1330	20230615	-37.29	738	20230308	13.01	1330	-37.29	20230615	738	13.01	20230308	1330	-37.29	20230615	738	13.01	20230308	0.00	N	079970	500	388 억		1983090	N	N	0	N	00	N
120	20230711	100602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	831	-12	5	-1.42	79667034	94639	11.62	850	850	830	1095	591	843	841.80	2.55	0	-32358	895	868	836	809	777	882	823	389	252	500	590	1	1	77770609	646	-3.58	1.21	12	0.12	-232.00	689.00	1330	20230615	-37.52	738	20230308	12.60	1330	-37.52	20230615	738	12.60	20230308	1330	-37.52	20230615	738	12.60	20230308	0.00	N	079970	500	388 억		1983090	N	N	0	N	00	N
121	20230711	090601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	846	3	2	0.36	345027	408	0.05	850	850	843	1095	591	843	845.65	2.55	0	-259	895	868	836	809	777	882	823	389	252	500	590	1	1	77770609	658	-3.65	1.23	12	0.00	-232.00	689.00	1330	20230615	-36.39	738	20230308	14.63	1330	-36.39	20230615	738	14.63	20230308	1330	-36.39	20230615	738	14.63	20230308	0.00	N	079970	500	388 억		1983090	N	N	0	N	00	N
122	20230710	160557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	843	17	2	2.06	682966812	811697	113.80	837	863	804	1073	579	826	841.40	2.59	0	-34295	864	844	827	807	790	855	818	389	247	500	570	1	1	77770609	656	-3.63	1.22	12	1.04	-232.00	689.00	1330	20230615	-36.62	738	20230308	14.23	1330	-36.62	20230615	738	14.23	20230308	1330	-36.62	20230615	738	14.23	20230308	0.00	N	079970	500	388 억		2016553	N	N	0	N	00	N
123	20230710	150557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	837	11	2	1.33	664178144	789307	110.66	837	863	804	1073	579	826	841.47	2.59	0	-34401	864	844	827	807	790	855	818	389	247	500	570	1	1	77770609	651	-3.61	1.21	12	1.01	-232.00	689.00	1330	20230615	-37.07	738	20230308	13.41	1330	-37.07	20230615	738	13.41	20230308	1330	-37.07	20230615	738	13.41	20230308	0.00	N	079970	500	388 억		2016553	N	N	0	N	00	N
124	20230710	140551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	844	18	2	2.18	605931272	720379	101.00	837	863	804	1073	579	826	841.13	2.59	0	-693	864	844	827	807	790	855	818	389	247	500	570	1	1	77770609	656	-3.64	1.22	12	0.93	-232.00	689.00	1330	20230615	-36.54	738	20230308	14.36	1330	-36.54	20230615	738	14.36	20230308	1330	-36.54	20230615	738	14.36	20230308	0.00	N	079970	500	388 억		2016553	N	N	0	N	00	N
125	20230710	130546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	851	25	2	3.03	554813612	660228	92.57	837	863	804	1073	579	826	840.34	2.59	0	7420	864	844	827	807	790	855	818	389	247	500	570	1	1	77770609	662	-3.67	1.24	12	0.85	-232.00	689.00	1330	20230615	-36.02	738	20230308	15.31	1330	-36.02	20230615	738	15.31	20230308	1330	-36.02	20230615	738	15.31	20230308	0.00	N	079970	500	388 억		2016553	N	N	0	N	00	N
126	20230710	120557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	843	17	2	2.06	482007267	574374	80.53	837	863	804	1073	579	826	839.19	2.59	0	-8556	864	844	827	807	790	855	818	389	247	500	570	1	1	77770609	656	-3.63	1.22	12	0.74	-232.00	689.00	1330	20230615	-36.62	738	20230308	14.23	1330	-36.62	20230615	738	14.23	20230308	1330	-36.62	20230615	738	14.23	20230308	0.00	N	079970	500	388 억		2016553	N	N	0	N	00	N
127	20230710	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	839	13	2	1.57	439936093	524149	73.49	837	863	804	1073	579	826	839.33	2.59	0	1802	864	844	827	807	790	855	818	389	247	500	570	1	1	77770609	652	-3.62	1.22	12	0.67	-232.00	689.00	1330	20230615	-36.92	738	20230308	13.69	1330	-36.92	20230615	738	13.69	20230308	1330	-36.92	20230615	738	13.69	20230308	0.00	N	079970	500	388 억		2016553	N	N	0	N	00	N
128	20230710	100557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	849	23	2	2.78	288816953	343859	48.21	837	863	804	1073	579	826	839.93	2.59	0	-2462	864	844	827	807	790	855	818	389	247	500	570	1	1	77770609	660	-3.66	1.23	12	0.44	-232.00	689.00	1330	20230615	-36.17	738	20230308	15.04	1330	-36.17	20230615	738	15.04	20230308	1330	-36.17	20230615	738	15.04	20230308	0.00	N	079970	500	388 억		2016553	N	N	0	N	00	N
129	20230710	090552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	823	-3	5	-0.36	11916853	14395	2.02	837	839	809	1073	579	826	827.85	2.59	0	-9379	864	844	827	807	790	855	818	389	247	500	570	1	1	77770609	640	-3.55	1.19	12	0.02	-232.00	689.00	1330	20230615	-38.12	738	20230308	11.52	1330	-38.12	20230615	738	11.52	20230308	1330	-38.12	20230615	738	11.52	20230308	0.00	N	079970	500	388 억		2016553	N	N	0	N	00	N
130	20230707	160549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	826	-21	5	-2.48	577002757	704623	68.23	811	847	810	1101	593	847	818.88	2.75	0	-117967	885	865	840	820	795	853	808	389	254	500	590	1	1	77770609	642	-3.56	1.20	12	0.91	-232.00	689.00	1330	20230615	-37.89	738	20230308	11.92	1330	-37.89	20230615	738	11.92	20230308	1330	-37.89	20230615	738	11.92	20230308	0.00	N	079970	500	388 억		2137084	N	N	0	N	00	N
131	20230707	150551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	822	-25	5	-2.95	559966384	684002	66.23	811	847	810	1101	593	847	818.66	2.75	0	-114530	885	865	840	820	795	853	808	389	254	500	590	1	1	77770609	639	-3.54	1.19	12	0.88	-232.00	689.00	1330	20230615	-38.20	738	20230308	11.38	1330	-38.20	20230615	738	11.38	20230308	1330	-38.20	20230615	738	11.38	20230308	0.00	N	079970	500	388 억		2137084	N	N	0	N	00	N
132	20230707	140600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	831	-16	5	-1.89	459166147	561428	54.36	811	847	810	1101	593	847	817.85	2.75	0	-99284	885	865	840	820	795	853	808	389	254	500	590	1	1	77770609	646	-3.58	1.21	12	0.72	-232.00	689.00	1330	20230615	-37.52	738	20230308	12.60	1330	-37.52	20230615	738	12.60	20230308	1330	-37.52	20230615	738	12.60	20230308	0.00	N	079970	500	388 억		2137084	N	N	0	N	00	N
133	20230707	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	820	-27	5	-3.19	444756795	544015	52.68	811	847	810	1101	593	847	817.55	2.75	0	-87372	885	865	840	820	795	853	808	389	254	500	590	1	1	77770609	638	-3.53	1.19	12	0.70	-232.00	689.00	1330	20230615	-38.35	738	20230308	11.11	1330	-38.35	20230615	738	11.11	20230308	1330	-38.35	20230615	738	11.11	20230308	0.00	N	079970	500	388 억		2137084	N	N	0	N	00	N
134	20230707	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	820	-27	5	-3.19	408289523	499789	48.39	811	847	810	1101	593	847	816.92	2.75	0	-73644	885	865	840	820	795	853	808	389	254	500	590	1	1	77770609	638	-3.53	1.19	12	0.64	-232.00	689.00	1330	20230615	-38.35	738	20230308	11.11	1330	-38.35	20230615	738	11.11	20230308	1330	-38.35	20230615	738	11.11	20230308	0.00	N	079970	500	388 억		2137084	N	N	0	N	00	N
135	20230707	110557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	816	-31	5	-3.66	327418636	400512	38.78	811	847	810	1101	593	847	817.50	2.75	0	-79054	885	865	840	820	795	853	808	389	254	500	590	1	1	77770609	635	-3.52	1.18	12	0.51	-232.00	689.00	1330	20230615	-38.65	738	20230308	10.57	1330	-38.65	20230615	738	10.57	20230308	1330	-38.65	20230615	738	10.57	20230308	0.00	N	079970	500	388 억		2137084	N	N	0	N	00	N
136	20230707	100551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	821	-26	5	-3.07	196285516	239516	23.19	811	847	810	1101	593	847	819.51	2.75	0	-30518	885	865	840	820	795	853	808	389	254	500	590	1	1	77770609	638	-3.54	1.19	12	0.31	-232.00	689.00	1330	20230615	-38.27	738	20230308	11.25	1330	-38.27	20230615	738	11.25	20230308	1330	-38.27	20230615	738	11.25	20230308	0.00	N	079970	500	388 억		2137084	N	N	0	N	00	N
137	20230707	090551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	838	-9	5	-1.06	28596155	35019	3.39	811	838	810	1101	593	847	816.59	2.75	0	-1429	885	865	840	820	795	853	808	389	254	500	590	1	1	77770609	652	-3.61	1.22	12	0.05	-232.00	689.00	1330	20230615	-36.99	738	20230308	13.55	1330	-36.99	20230615	738	13.55	20230308	1330	-36.99	20230615	738	13.55	20230308	0.00	N	079970	500	388 억		2137084	N	N	0	N	00	N
138	20230706	160552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	847	-10	5	-1.17	854393388	1028545	162.32	856	860	815	1114	600	857	830.67	2.83	0	-66454	913	885	862	834	811	873	822	389	257	500	590	1	1	77770609	659	-3.65	1.23	12	1.32	-232.00	689.00	1330	20230615	-36.32	738	20230308	14.77	1330	-36.32	20230615	738	14.77	20230308	1330	-36.32	20230615	738	14.77	20230308	0.00	N	079970	500	388 억		2197655	N	N	0	N	00	N
139	20230706	150552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	859	2	2	0.23	743615635	897054	141.57	856	860	815	1114	600	857	828.95	2.83	0	-26536	913	885	862	834	811	873	822	389	257	500	590	1	1	77770609	668	-3.70	1.25	12	1.15	-232.00	689.00	1330	20230615	-35.41	738	20230308	16.40	1330	-35.41	20230615	738	16.40	20230308	1330	-35.41	20230615	738	16.40	20230308	0.00	N	079970	500	388 억		2197655	N	N	0	N	00	N
140	20230706	140552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	825	-32	5	-3.73	496545567	597981	94.37	856	856	817	1114	600	857	830.37	2.83	0	-42177	913	885	862	834	811	873	822	389	257	500	590	1	1	77770609	642	-3.56	1.20	12	0.77	-232.00	689.00	1330	20230615	-37.97	738	20230308	11.79	1330	-37.97	20230615	738	11.79	20230308	1330	-37.97	20230615	738	11.79	20230308	0.00	N	079970	500	388 억		2197655	N	N	0	N	00	N
141	20230706	130552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	827	-30	5	-3.50	402418399	483680	76.33	856	856	822	1114	600	857	831.99	2.83	0	2780	913	885	862	834	811	873	822	389	257	500	590	1	1	77770609	643	-3.56	1.20	12	0.62	-232.00	689.00	1330	20230615	-37.82	738	20230308	12.06	1330	-37.82	20230615	738	12.06	20230308	1330	-37.82	20230615	738	12.06	20230308	0.00	N	079970	500	388 억		2197655	N	N	0	N	00	N
142	20230706	120550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	830	-27	5	-3.15	240355118	287922	45.44	856	856	822	1114	600	857	834.79	2.83	0	-50827	913	885	862	834	811	873	822	389	257	500	590	1	1	77770609	645	-3.58	1.20	12	0.37	-232.00	689.00	1330	20230615	-37.59	738	20230308	12.47	1330	-37.59	20230615	738	12.47	20230308	1330	-37.59	20230615	738	12.47	20230308	0.00	N	079970	500	388 억		2197655	N	N	0	N	00	N
143	20230706	110555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	834	-23	5	-2.68	183826751	220035	34.72	856	856	822	1114	600	857	835.44	2.83	0	-63383	913	885	862	834	811	873	822	389	257	500	590	1	1	77770609	649	-3.59	1.21	12	0.28	-232.00	689.00	1330	20230615	-37.29	738	20230308	13.01	1330	-37.29	20230615	738	13.01	20230308	1330	-37.29	20230615	738	13.01	20230308	0.00	N	079970	500	388 억		2197655	N	N	0	N	00	N
144	20230706	100551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	839	-18	5	-2.10	162703690	194792	30.74	856	856	822	1114	600	857	835.27	2.83	0	-55402	913	885	862	834	811	873	822	389	257	500	590	1	1	77770609	652	-3.62	1.22	12	0.25	-232.00	689.00	1330	20230615	-36.92	738	20230308	13.69	1330	-36.92	20230615	738	13.69	20230308	1330	-36.92	20230615	738	13.69	20230308	0.00	N	079970	500	388 억		2197655	N	N	0	N	00	N
145	20230706	090551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	839	-18	5	-2.10	16795071	20000	3.16	856	856	835	1114	600	857	839.75	2.83	0	-5563	913	885	862	834	811	873	822	389	257	500	590	1	1	77770609	652	-3.62	1.22	12	0.03	-232.00	689.00	1330	20230615	-36.92	738	20230308	13.69	1330	-36.92	20230615	738	13.69	20230308	1330	-36.92	20230615	738	13.69	20230308	0.00	N	079970	500	388 억		2197655	N	N	0	N	00	N
146	20230705	160548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	857	-17	5	-1.95	536393026	627208	57.58	890	890	839	1136	612	874	855.20	2.85	0	-20397	940	906	881	847	822	894	835	389	262	500	610	1	1	77770609	666	-3.69	1.24	12	0.81	-232.00	689.00	1330	20230615	-35.56	738	20230308	16.12	1330	-35.56	20230615	738	16.12	20230308	1330	-35.56	20230615	738	16.12	20230308	0.00	N	079970	500	388 억		2216814	N	N	0	N	00	N
147	20230705	150547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	856	-18	5	-2.06	514301208	601395	55.21	890	890	839	1136	612	874	855.18	2.85	0	-8312	940	906	881	847	822	894	835	389	262	500	610	1	1	77770609	666	-3.69	1.24	12	0.77	-232.00	689.00	1330	20230615	-35.64	738	20230308	15.99	1330	-35.64	20230615	738	15.99	20230308	1330	-35.64	20230615	738	15.99	20230308	0.00	N	079970	500	388 억		2216814	N	N	0	N	00	N
148	20230705	140541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	852	-22	5	-2.52	509144150	595344	54.65	890	890	839	1136	612	874	855.21	2.85	0	-6261	940	906	881	847	822	894	835	389	262	500	610	1	1	77770609	663	-3.67	1.24	12	0.77	-232.00	689.00	1330	20230615	-35.94	738	20230308	15.45	1330	-35.94	20230615	738	15.45	20230308	1330	-35.94	20230615	738	15.45	20230308	0.00	N	079970	500	388 억		2216814	N	N	0	N	00	N
149	20230705	130543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	861	-13	5	-1.49	448301735	523918	48.10	890	890	839	1136	612	874	855.67	2.85	0	17066	940	906	881	847	822	894	835	389	262	500	610	1	1	77770609	670	-3.71	1.25	12	0.67	-232.00	689.00	1330	20230615	-35.26	738	20230308	16.67	1330	-35.26	20230615	738	16.67	20230308	1330	-35.26	20230615	738	16.67	20230308	0.00	N	079970	500	388 억		2216814	N	N	0	N	00	N
150	20230705	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	856	-18	5	-2.06	423819587	495506	45.49	890	890	839	1136	612	874	855.33	2.85	0	6653	940	906	881	847	822	894	835	389	262	500	610	1	1	77770609	666	-3.69	1.24	12	0.64	-232.00	689.00	1330	20230615	-35.64	738	20230308	15.99	1330	-35.64	20230615	738	15.99	20230308	1330	-35.64	20230615	738	15.99	20230308	0.00	N	079970	500	388 억		2216814	N	N	0	N	00	N
151	20230705	110547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	844	-30	5	-3.43	359315578	419627	38.52	890	890	839	1136	612	874	856.27	2.85	0	-8565	940	906	881	847	822	894	835	389	262	500	610	1	1	77770609	656	-3.64	1.22	12	0.54	-232.00	689.00	1330	20230615	-36.54	738	20230308	14.36	1330	-36.54	20230615	738	14.36	20230308	1330	-36.54	20230615	738	14.36	20230308	0.00	N	079970	500	388 억		2216814	N	N	0	N	00	N
152	20230705	100544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	868	-6	5	-0.69	89090761	102597	9.42	890	890	860	1136	612	874	868.36	2.85	0	-22323	940	906	881	847	822	894	835	389	262	500	610	1	1	77770609	675	-3.74	1.26	12	0.13	-232.00	689.00	1330	20230615	-34.74	738	20230308	17.62	1330	-34.74	20230615	738	17.62	20230308	1330	-34.74	20230615	738	17.62	20230308	0.00	N	079970	500	388 억		2216814	N	N	0	N	00	N
153	20230705	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	861	-13	5	-1.49	32482356	37272	3.42	890	890	861	1136	612	874	871.49	2.85	0	-17129	940	906	881	847	822	894	835	389	262	500	610	1	1	77770609	670	-3.71	1.25	12	0.05	-232.00	689.00	1330	20230615	-35.26	738	20230308	16.67	1330	-35.26	20230615	738	16.67	20230308	1330	-35.26	20230615	738	16.67	20230308	0.00	N	079970	500	388 억		2216814	N	N	0	N	00	N
154	20230704	160541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	874	-23	5	-2.56	946364316	1080418	51.07	901	915	856	1166	628	897	875.93	3.17	0	-259760	950	923	885	858	820	904	839	389	269	500	620	1	1	77770609	680	-3.77	1.27	12	1.39	-232.00	689.00	1330	20230615	-34.29	738	20230308	18.43	1330	-34.29	20230615	738	18.43	20230308	1330	-34.29	20230615	738	18.43	20230308	0.00	N	079970	500	388 억		2463100	N	N	0	N	00	N
155	20230704	150534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	861	-36	5	-4.01	916138234	1045521	49.42	901	915	856	1166	628	897	876.25	3.17	0	-250434	950	923	885	858	820	904	839	389	269	500	620	1	1	77770609	670	-3.71	1.25	12	1.34	-232.00	689.00	1330	20230615	-35.26	738	20230308	16.67	1330	-35.26	20230615	738	16.67	20230308	1330	-35.26	20230615	738	16.67	20230308	0.00	N	079970	500	388 억		2463100	N	N	0	N	00	N
156	20230704	140540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	867	-30	5	-3.34	738927693	840899	39.74	901	915	856	1166	628	897	878.74	3.17	0	-259635	950	923	885	858	820	904	839	389	269	500	620	1	1	77770609	674	-3.74	1.26	12	1.08	-232.00	689.00	1330	20230615	-34.81	738	20230308	17.48	1330	-34.81	20230615	738	17.48	20230308	1330	-34.81	20230615	738	17.48	20230308	0.00	N	079970	500	388 억		2463100	N	N	0	N	00	N
157	20230704	130531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	866	-31	5	-3.46	593283123	672126	31.77	901	915	859	1166	628	897	882.70	3.17	0	-219382	950	923	885	858	820	904	839	389	269	500	620	1	1	77770609	673	-3.73	1.26	12	0.86	-232.00	689.00	1330	20230615	-34.89	738	20230308	17.34	1330	-34.89	20230615	738	17.34	20230308	1330	-34.89	20230615	738	17.34	20230308	0.00	N	079970	500	388 억		2463100	N	N	0	N	00	N
158	20230704	120536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	871	-26	5	-2.90	549205133	621389	29.37	901	915	859	1166	628	897	883.83	3.17	0	-200931	950	923	885	858	820	904	839	389	269	500	620	1	1	77770609	677	-3.75	1.26	12	0.80	-232.00	689.00	1330	20230615	-34.51	738	20230308	18.02	1330	-34.51	20230615	738	18.02	20230308	1330	-34.51	20230615	738	18.02	20230308	0.00	N	079970	500	388 억		2463100	N	N	0	N	00	N
159	20230704	110532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	870	-27	5	-3.01	536757320	607107	28.69	901	915	859	1166	628	897	884.12	3.17	0	-195968	950	923	885	858	820	904	839	389	269	500	620	1	1	77770609	677	-3.75	1.26	12	0.78	-232.00	689.00	1330	20230615	-34.59	738	20230308	17.89	1330	-34.59	20230615	738	17.89	20230308	1330	-34.59	20230615	738	17.89	20230308	0.00	N	079970	500	388 억		2463100	N	N	0	N	00	N
160	20230704	100530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	875	-22	5	-2.45	404265363	455451	21.53	901	915	859	1166	628	897	887.62	3.17	0	-163062	950	923	885	858	820	904	839	389	269	500	620	1	1	77770609	680	-3.77	1.27	12	0.59	-232.00	689.00	1330	20230615	-34.21	738	20230308	18.56	1330	-34.21	20230615	738	18.56	20230308	1330	-34.21	20230615	738	18.56	20230308	0.00	N	079970	500	388 억		2463100	N	N	0	N	00	N
161	20230704	090530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	867	-30	5	-3.34	152437787	171787	8.12	901	915	859	1166	628	897	887.37	3.17	0	-69851	950	923	885	858	820	904	839	389	269	500	620	1	1	77770609	674	-3.74	1.26	12	0.22	-232.00	689.00	1330	20230615	-34.81	738	20230308	17.48	1330	-34.81	20230615	738	17.48	20230308	1330	-34.81	20230615	738	17.48	20230308	0.00	N	079970	500	388 억		2463100	N	N	0	N	00	N
162	20230703	160523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	897	-4	5	-0.44	1849643533	2114433	248.19	901	912	847	1171	631	901	874.77	3.27	0	-125065	966	933	905	872	844	931	870	389	270	500	630	1	1	77770609	698	-3.87	1.30	12	2.72	-232.00	689.00	1330	20230615	-32.56	738	20230308	21.54	1330	-32.56	20230615	738	21.54	20230308	1330	-32.56	20230615	738	21.54	20230308	0.00	N	079970	500	388 억		2546309	N	N	0	N	00	N
163	20230703	150529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	885	-16	5	-1.78	1774723209	2030768	238.37	901	912	847	1171	631	901	873.92	3.27	0	-107299	966	933	905	872	844	931	870	389	270	500	630	1	1	77770609	688	-3.81	1.28	12	2.61	-232.00	689.00	1330	20230615	-33.46	738	20230308	19.92	1330	-33.46	20230615	738	19.92	20230308	1330	-33.46	20230615	738	19.92	20230308	0.00	N	079970	500	388 억		2546309	N	N	0	N	00	N
164	20230703	140529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	889	-12	5	-1.33	1655632749	1896730	222.63	901	912	847	1171	631	901	872.89	3.27	0	-76937	966	933	905	872	844	931	870	389	270	500	630	1	1	77770609	691	-3.83	1.29	12	2.44	-232.00	689.00	1330	20230615	-33.16	738	20230308	20.46	1330	-33.16	20230615	738	20.46	20230308	1330	-33.16	20230615	738	20.46	20230308	0.00	N	079970	500	388 억		2546309	N	N	0	N	00	N
165	20230703	130525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	906	5	2	0.55	1513922980	1739085	204.13	901	912	847	1171	631	901	870.53	3.27	0	-45177	966	933	905	872	844	931	870	389	270	500	630	1	1	77770609	705	-3.91	1.31	12	2.24	-232.00	689.00	1330	20230615	-31.88	738	20230308	22.76	1330	-31.88	20230615	738	22.76	20230308	1330	-31.88	20230615	738	22.76	20230308	0.00	N	079970	500	388 억		2546309	N	N	0	N	00	N
166	20230703	120531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	880	-21	5	-2.33	1334380790	1539357	180.69	901	901	847	1171	631	901	866.84	3.27	0	-69312	966	933	905	872	844	931	870	389	270	500	630	1	1	77770609	684	-3.79	1.28	12	1.98	-232.00	689.00	1330	20230615	-33.83	738	20230308	19.24	1330	-33.83	20230615	738	19.24	20230308	1330	-33.83	20230615	738	19.24	20230308	0.00	N	079970	500	388 억		2546309	N	N	0	N	00	N
167	20230703	110525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	869	-32	5	-3.55	1120289491	1295051	152.01	901	901	847	1171	631	901	865.05	3.27	0	-143071	966	933	905	872	844	931	870	389	270	500	630	1	1	77770609	676	-3.75	1.26	12	1.67	-232.00	689.00	1330	20230615	-34.66	738	20230308	17.75	1330	-34.66	20230615	738	17.75	20230308	1330	-34.66	20230615	738	17.75	20230308	0.00	N	079970	500	388 억		2546309	N	N	0	N	00	N
168	20230703	100518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	856	-45	5	-4.99	924898030	1069458	125.53	901	901	847	1171	631	901	864.83	3.27	0	-161398	966	933	905	872	844	931	870	389	270	500	630	1	1	77770609	666	-3.69	1.24	12	1.38	-232.00	689.00	1330	20230615	-35.64	738	20230308	15.99	1330	-35.64	20230615	738	15.99	20230308	1330	-35.64	20230615	738	15.99	20230308	0.00	N	079970	500	388 억		2546309	N	N	0	N	00	N
169	20230703	090523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	893	-8	5	-0.89	25093973	28180	3.31	901	901	885	1171	631	901	890.45	3.27	0	6820	966	933	905	872	844	931	870	389	270	500	630	1	1	77770609	694	-3.85	1.30	12	0.04	-232.00	689.00	1330	20230615	-32.86	738	20230308	21.00	1330	-32.86	20230615	738	21.00	20230308	1330	-32.86	20230615	738	21.00	20230308	0.00	N	079970	500	388 억		2546309	N	N	0	N	00	N