KissMeData/205100/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	160928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3945	100	2	2.60	685766910	176089	157.97	3880	3945	3830	4995	2695	3845	3894.43	2.02	0	26432	3905	3875	3830	3800	3755	3890	3815	36	1150	100	2840	5	1	36382273	1435	16.72	1.48	12	0.48	236.00	2660.00	6000	20230214	-34.25	3380	20220930	16.72	6000	-34.25	20230214	3560	10.81	20230103	6000	-34.25	20230214	3380	16.72	20220930	5.20	N	205100	100	36 억		734608	N	N	0	N	00	N
3	20230731	150929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3940	95	2	2.47	652241125	167588	150.34	3880	3945	3830	4995	2695	3845	3891.93	2.02	0	23190	3905	3875	3830	3800	3755	3890	3815	36	1150	100	2840	5	1	36382273	1433	16.69	1.48	12	0.46	236.00	2660.00	6000	20230214	-34.33	3380	20220930	16.57	6000	-34.33	20230214	3560	10.67	20230103	6000	-34.33	20230214	3380	16.57	20220930	5.20	N	205100	100	36 억		734608	N	N	0	N	00	N
4	20230731	140933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3945	100	2	2.60	572439845	147319	132.16	3880	3945	3830	4995	2695	3845	3885.72	2.02	0	18951	3905	3875	3830	3800	3755	3890	3815	36	1150	100	2840	5	1	36382273	1435	16.72	1.48	12	0.40	236.00	2660.00	6000	20230214	-34.25	3380	20220930	16.72	6000	-34.25	20230214	3560	10.81	20230103	6000	-34.25	20230214	3380	16.72	20220930	5.20	N	205100	100	36 억		734608	N	N	0	N	00	N
5	20230731	130933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3930	85	2	2.21	468248375	120834	108.40	3880	3930	3830	4995	2695	3845	3875.14	2.02	0	18495	3905	3875	3830	3800	3755	3890	3815	36	1150	100	2840	5	1	36382273	1430	16.65	1.48	12	0.33	236.00	2660.00	6000	20230214	-34.50	3380	20220930	16.27	6000	-34.50	20230214	3560	10.39	20230103	6000	-34.50	20230214	3380	16.27	20220930	5.20	N	205100	100	36 억		734608	N	N	0	N	00	N
6	20230731	120941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3910	65	2	1.69	423085195	109277	98.03	3880	3930	3830	4995	2695	3845	3871.68	2.02	0	19471	3905	3875	3830	3800	3755	3890	3815	36	1150	100	2840	5	1	36382273	1423	16.57	1.47	12	0.30	236.00	2660.00	6000	20230214	-34.83	3380	20220930	15.68	6000	-34.83	20230214	3560	9.83	20230103	6000	-34.83	20230214	3380	15.68	20220930	5.20	N	205100	100	36 억		734608	N	N	0	N	00	N
7	20230731	110944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3905	60	2	1.56	384787150	99465	89.23	3880	3910	3830	4995	2695	3845	3868.57	2.02	0	19399	3905	3875	3830	3800	3755	3890	3815	36	1150	100	2840	5	1	36382273	1421	16.55	1.47	12	0.27	236.00	2660.00	6000	20230214	-34.92	3380	20220930	15.53	6000	-34.92	20230214	3560	9.69	20230103	6000	-34.92	20230214	3380	15.53	20220930	5.20	N	205100	100	36 억		734608	N	N	0	N	00	N
8	20230731	100940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3885	40	2	1.04	246761690	63986	57.40	3880	3885	3830	4995	2695	3845	3856.50	2.02	0	9302	3905	3875	3830	3800	3755	3890	3815	36	1150	100	2840	5	1	36382273	1413	16.46	1.46	12	0.18	236.00	2660.00	6000	20230214	-35.25	3380	20220930	14.94	6000	-35.25	20230214	3560	9.13	20230103	6000	-35.25	20230214	3380	14.94	20220930	5.20	N	205100	100	36 억		734608	N	N	0	N	00	N
9	20230731	090929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3850	5	2	0.13	2851015	735	0.66	3880	3880	3845	4995	2695	3845	3878.93	2.02	0	-2730	3905	3875	3830	3800	3755	3890	3815	36	1150	100	2840	5	1	36382273	1401	16.31	1.45	12	0.00	236.00	2660.00	6000	20230214	-35.83	3380	20220930	13.91	6000	-35.83	20230214	3560	8.15	20230103	6000	-35.83	20230214	3380	13.91	20220930	5.20	N	205100	100	36 억		734608	N	N	0	N	00	N
10	20230728	160932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3845	40	2	1.05	424050490	111241	44.20	3805	3860	3785	4945	2665	3805	3811.92	1.96	0	21849	3975	3890	3755	3670	3535	3932	3712	36	1140	100	2810	5	1	36382273	1399	16.29	1.45	12	0.31	236.00	2660.00	6000	20230214	-35.92	3380	20220930	13.76	6000	-35.92	20230214	3560	8.01	20230103	6000	-35.92	20230214	3380	13.76	20220930	5.41	N	205100	100	36 억		712759	N	N	0	N	00	N
11	20230728	150930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3815	10	2	0.26	384015430	100762	40.03	3805	3860	3785	4945	2665	3805	3811.11	1.96	0	21824	3975	3890	3755	3670	3535	3932	3712	36	1140	100	2810	5	1	36382273	1388	16.17	1.43	12	0.28	236.00	2660.00	6000	20230214	-36.42	3380	20220930	12.87	6000	-36.42	20230214	3560	7.16	20230103	6000	-36.42	20230214	3380	12.87	20220930	5.41	N	205100	100	36 억		712759	N	N	0	N	00	N
12	20230728	140928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3810	5	2	0.13	339455385	89063	35.39	3805	3860	3785	4945	2665	3805	3811.41	1.96	0	17405	3975	3890	3755	3670	3535	3932	3712	36	1140	100	2810	5	1	36382273	1386	16.14	1.43	12	0.24	236.00	2660.00	6000	20230214	-36.50	3380	20220930	12.72	6000	-36.50	20230214	3560	7.02	20230103	6000	-36.50	20230214	3380	12.72	20220930	5.41	N	205100	100	36 억		712759	N	N	0	N	00	N
13	20230728	130931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3820	15	2	0.39	236360910	61885	24.59	3805	3860	3785	4945	2665	3805	3819.36	1.96	0	9952	3975	3890	3755	3670	3535	3932	3712	36	1140	100	2810	5	1	36382273	1390	16.19	1.44	12	0.17	236.00	2660.00	6000	20230214	-36.33	3380	20220930	13.02	6000	-36.33	20230214	3560	7.30	20230103	6000	-36.33	20230214	3380	13.02	20220930	5.41	N	205100	100	36 억		712759	N	N	0	N	00	N
14	20230728	120929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3830	25	2	0.66	149534300	39096	15.53	3805	3860	3795	4945	2665	3805	3824.80	1.96	0	3577	3975	3890	3755	3670	3535	3932	3712	36	1140	100	2810	5	1	36382273	1393	16.23	1.44	12	0.11	236.00	2660.00	6000	20230214	-36.17	3380	20220930	13.31	6000	-36.17	20230214	3560	7.58	20230103	6000	-36.17	20230214	3380	13.31	20220930	5.41	N	205100	100	36 억		712759	N	N	0	N	00	N
15	20230728	110935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3825	20	2	0.53	130068185	34019	13.52	3805	3860	3795	4945	2665	3805	3823.40	1.96	0	3059	3975	3890	3755	3670	3535	3932	3712	36	1140	100	2810	5	1	36382273	1392	16.21	1.44	12	0.09	236.00	2660.00	6000	20230214	-36.25	3380	20220930	13.17	6000	-36.25	20230214	3560	7.44	20230103	6000	-36.25	20230214	3380	13.17	20220930	5.41	N	205100	100	36 억		712759	N	N	0	N	00	N
16	20230728	100925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3830	25	2	0.66	80681505	21168	8.41	3805	3840	3795	4945	2665	3805	3811.48	1.96	0	3883	3975	3890	3755	3670	3535	3932	3712	36	1140	100	2810	5	1	36382273	1393	16.23	1.44	12	0.06	236.00	2660.00	6000	20230214	-36.17	3380	20220930	13.31	6000	-36.17	20230214	3560	7.58	20230103	6000	-36.17	20230214	3380	13.31	20220930	5.41	N	205100	100	36 억		712759	N	N	0	N	00	N
17	20230728	090934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3820	15	2	0.39	3801195	998	0.40	3805	3840	3805	4945	2665	3805	3808.81	1.96	0	-84	3975	3890	3755	3670	3535	3932	3712	36	1140	100	2810	5	1	36382273	1390	16.19	1.44	12	0.00	236.00	2660.00	6000	20230214	-36.33	3380	20220930	13.02	6000	-36.33	20230214	3560	7.30	20230103	6000	-36.33	20230214	3380	13.02	20220930	5.41	N	205100	100	36 억		712759	N	N	0	N	00	N
18	20230727	160927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3805	160	2	4.39	944138925	251263	57.71	3620	3840	3620	4735	2555	3645	3757.37	1.79	72330	62427	3895	3770	3695	3570	3495	3732	3532	36	1090	100	2690	5	1	36382273	1384	16.12	1.43	12	0.69	236.00	2660.00	6000	20230214	-36.58	3380	20220930	12.57	6000	-36.58	20230214	3560	6.88	20230103	6000	-36.58	20230214	3380	12.57	20220930	5.53	N	205100	100	36 억		650334	N	N	0	N	00	N
19	20230727	150927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3810	165	2	4.53	907522145	241636	55.50	3620	3840	3620	4735	2555	3645	3755.74	1.79	72330	59515	3895	3770	3695	3570	3495	3732	3532	36	1090	100	2690	5	1	36382273	1386	16.14	1.43	12	0.66	236.00	2660.00	6000	20230214	-36.50	3380	20220930	12.72	6000	-36.50	20230214	3560	7.02	20230103	6000	-36.50	20230214	3380	12.72	20220930	5.53	N	205100	100	36 억		650334	N	N	0	N	00	N
20	20230727	140922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3830	185	2	5.08	767521390	204923	47.06	3620	3835	3620	4735	2555	3645	3745.41	1.79	72330	37004	3895	3770	3695	3570	3495	3732	3532	36	1090	100	2690	5	1	36382273	1393	16.23	1.44	12	0.56	236.00	2660.00	6000	20230214	-36.17	3380	20220930	13.31	6000	-36.17	20230214	3560	7.58	20230103	6000	-36.17	20230214	3380	13.31	20220930	5.53	N	205100	100	36 억		650334	N	N	0	N	00	N
21	20230727	130921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3785	140	2	3.84	598274465	160328	36.82	3620	3790	3620	4735	2555	3645	3731.57	1.79	72330	37011	3895	3770	3695	3570	3495	3732	3532	36	1090	100	2690	5	1	36382273	1377	16.04	1.42	12	0.44	236.00	2660.00	6000	20230214	-36.92	3380	20220930	11.98	6000	-36.92	20230214	3560	6.32	20230103	6000	-36.92	20230214	3380	11.98	20220930	5.53	N	205100	100	36 억		650334	N	N	0	N	00	N
22	20230727	120925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3735	90	2	2.47	477817645	128314	29.47	3620	3770	3620	4735	2555	3645	3723.82	1.79	72330	23797	3895	3770	3695	3570	3495	3732	3532	36	1090	100	2690	5	1	36382273	1359	15.83	1.40	12	0.35	236.00	2660.00	6000	20230214	-37.75	3380	20220930	10.50	6000	-37.75	20230214	3560	4.92	20230103	6000	-37.75	20230214	3380	10.50	20220930	5.53	N	205100	100	36 억		650334	N	N	0	N	00	N
23	20230727	110927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3750	105	2	2.88	355084940	95577	21.95	3620	3770	3620	4735	2555	3645	3715.17	1.79	72330	25357	3895	3770	3695	3570	3495	3732	3532	36	1090	100	2690	5	1	36382273	1364	15.89	1.41	12	0.26	236.00	2660.00	6000	20230214	-37.50	3380	20220930	10.95	6000	-37.50	20230214	3560	5.34	20230103	6000	-37.50	20230214	3380	10.95	20220930	5.53	N	205100	100	36 억		650334	N	N	0	N	00	N
24	20230727	100924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3720	75	2	2.06	249026980	67234	15.44	3620	3750	3620	4735	2555	3645	3703.88	1.79	72330	16300	3895	3770	3695	3570	3495	3732	3532	36	1090	100	2690	5	1	36382273	1353	15.76	1.40	12	0.18	236.00	2660.00	6000	20230214	-38.00	3380	20220930	10.06	6000	-38.00	20230214	3560	4.49	20230103	6000	-38.00	20230214	3380	10.06	20220930	5.53	N	205100	100	36 억		650334	N	N	0	N	00	N
25	20230727	090921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3700	55	2	1.51	96449030	26234	6.03	3620	3725	3620	4735	2555	3645	3676.49	1.79	72330	10537	3895	3770	3695	3570	3495	3732	3532	36	1090	100	2690	5	1	36382273	1346	15.68	1.39	12	0.07	236.00	2660.00	6000	20230214	-38.33	3380	20220930	9.47	6000	-38.33	20230214	3560	3.93	20230103	6000	-38.33	20230214	3380	9.47	20220930	5.53	N	205100	100	36 억		650334	N	N	0	N	00	N
26	20230726	160920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3645	-180	5	-4.71	1587734090	431671	119.73	3780	3820	3620	4970	2680	3825	3678.13	1.59	0	72333	4031	3927	3836	3732	3641	3882	3687	36	1145	100	2830	5	1	36382273	1326	15.44	1.37	12	1.19	236.00	2660.00	6000	20230214	-39.25	3380	20220930	7.84	6000	-39.25	20230214	3560	2.39	20230103	6000	-39.25	20230214	3380	7.84	20220930	5.70	N	205100	100	36 억		578004	N	N	0	N	00	N
27	20230726	150925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3675	-150	5	-3.92	1540653155	418775	116.15	3780	3820	3620	4970	2680	3825	3678.95	1.59	0	64976	4031	3927	3836	3732	3641	3882	3687	36	1145	100	2830	5	1	36382273	1337	15.57	1.38	12	1.15	236.00	2660.00	6000	20230214	-38.75	3380	20220930	8.73	6000	-38.75	20230214	3560	3.23	20230103	6000	-38.75	20230214	3380	8.73	20220930	5.70	N	205100	100	36 억		578004	N	N	0	N	00	N
28	20230726	140919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3625	-200	5	-5.23	1445620725	392780	108.94	3780	3820	3620	4970	2680	3825	3680.48	1.59	0	59876	4031	3927	3836	3732	3641	3882	3687	36	1145	100	2830	5	1	36382273	1319	15.36	1.36	12	1.08	236.00	2660.00	6000	20230214	-39.58	3380	20220930	7.25	6000	-39.58	20230214	3560	1.83	20230103	6000	-39.58	20230214	3380	7.25	20220930	5.70	N	205100	100	36 억		578004	N	N	0	N	00	N
29	20230726	130916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3640	-185	5	-4.84	1221623710	331335	91.90	3780	3820	3630	4970	2680	3825	3686.97	1.59	0	45447	4031	3927	3836	3732	3641	3882	3687	36	1145	100	2830	5	1	36382273	1324	15.42	1.37	12	0.91	236.00	2660.00	6000	20230214	-39.33	3380	20220930	7.69	6000	-39.33	20230214	3560	2.25	20230103	6000	-39.33	20230214	3380	7.69	20220930	5.70	N	205100	100	36 억		578004	N	N	0	N	00	N
30	20230726	120920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3710	-115	5	-3.01	988419580	267715	74.25	3780	3820	3630	4970	2680	3825	3692.06	1.59	0	41565	4031	3927	3836	3732	3641	3882	3687	36	1145	100	2830	5	1	36382273	1350	15.72	1.39	12	0.74	236.00	2660.00	6000	20230214	-38.17	3380	20220930	9.76	6000	-38.17	20230214	3560	4.21	20230103	6000	-38.17	20230214	3380	9.76	20220930	5.70	N	205100	100	36 억		578004	N	N	0	N	00	N
31	20230726	110914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3670	-155	5	-4.05	871492480	236016	65.46	3780	3820	3630	4970	2680	3825	3692.51	1.59	0	49124	4031	3927	3836	3732	3641	3882	3687	36	1145	100	2830	5	1	36382273	1335	15.55	1.38	12	0.65	236.00	2660.00	6000	20230214	-38.83	3380	20220930	8.58	6000	-38.83	20230214	3560	3.09	20230103	6000	-38.83	20230214	3380	8.58	20220930	5.70	N	205100	100	36 억		578004	N	N	0	N	00	N
32	20230726	100922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3710	-115	5	-3.01	397029060	106377	29.51	3780	3820	3695	4970	2680	3825	3732.28	1.59	0	-5642	4031	3927	3836	3732	3641	3882	3687	36	1145	100	2830	5	1	36382273	1350	15.72	1.39	12	0.29	236.00	2660.00	6000	20230214	-38.17	3380	20220930	9.76	6000	-38.17	20230214	3560	4.21	20230103	6000	-38.17	20230214	3380	9.76	20220930	5.70	N	205100	100	36 억		578004	N	N	0	N	00	N
33	20230726	090916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3745	-80	5	-2.09	78943265	20949	5.81	3780	3820	3730	4970	2680	3825	3768.35	1.59	0	-7082	4031	3927	3836	3732	3641	3882	3687	36	1145	100	2830	5	1	36382273	1363	15.87	1.41	12	0.06	236.00	2660.00	6000	20230214	-37.58	3380	20220930	10.80	6000	-37.58	20230214	3560	5.20	20230103	6000	-37.58	20230214	3380	10.80	20220930	5.70	N	205100	100	36 억		578004	N	N	0	N	00	N
34	20230725	160912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3825	-120	5	-3.04	1370280840	359545	120.03	3915	3940	3745	5120	2765	3945	3811.14	1.70	0	-39231	4165	4055	3970	3860	3775	4012	3817	36	1177	100	2910	5	1	36382273	1392	16.21	1.44	12	0.99	236.00	2660.00	6000	20230214	-36.25	3380	20220930	13.17	6000	-36.25	20230214	3560	7.44	20230103	6000	-36.25	20230214	3380	13.17	20220930	5.70	N	205100	100	36 억		617237	N	N	0	N	00	N
35	20230725	150903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3760	-185	5	-4.69	1262081970	330928	110.48	3915	3940	3745	5120	2765	3945	3813.77	1.70	0	-42027	4165	4055	3970	3860	3775	4012	3817	36	1177	100	2910	5	1	36382273	1368	15.93	1.41	12	0.91	236.00	2660.00	6000	20230214	-37.33	3380	20220930	11.24	6000	-37.33	20230214	3560	5.62	20230103	6000	-37.33	20230214	3380	11.24	20220930	5.70	N	205100	100	36 억		617237	N	N	0	N	00	N
36	20230725	140901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3770	-175	5	-4.44	986357180	257688	86.03	3915	3940	3750	5120	2765	3945	3827.72	1.70	0	-44114	4165	4055	3970	3860	3775	4012	3817	36	1177	100	2910	5	1	36382273	1372	15.97	1.42	12	0.71	236.00	2660.00	6000	20230214	-37.17	3380	20220930	11.54	6000	-37.17	20230214	3560	5.90	20230103	6000	-37.17	20230214	3380	11.54	20220930	5.70	N	205100	100	36 억		617237	N	N	0	N	00	N
37	20230725	130911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3800	-145	5	-3.68	847032920	220858	73.73	3915	3940	3750	5120	2765	3945	3835.19	1.70	0	-40147	4165	4055	3970	3860	3775	4012	3817	36	1177	100	2910	5	1	36382273	1383	16.10	1.43	12	0.61	236.00	2660.00	6000	20230214	-36.67	3380	20220930	12.43	6000	-36.67	20230214	3560	6.74	20230103	6000	-36.67	20230214	3380	12.43	20220930	5.70	N	205100	100	36 억		617237	N	N	0	N	00	N
38	20230725	120911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3805	-140	5	-3.55	756309850	196884	65.73	3915	3940	3770	5120	2765	3945	3841.40	1.70	0	-34054	4165	4055	3970	3860	3775	4012	3817	36	1177	100	2910	5	1	36382273	1384	16.12	1.43	12	0.54	236.00	2660.00	6000	20230214	-36.58	3380	20220930	12.57	6000	-36.58	20230214	3560	6.88	20230103	6000	-36.58	20230214	3380	12.57	20220930	5.70	N	205100	100	36 억		617237	N	N	0	N	00	N
39	20230725	110909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3815	-130	5	-3.30	534724495	138691	46.30	3915	3940	3805	5120	2765	3945	3855.51	1.70	0	-23044	4165	4055	3970	3860	3775	4012	3817	36	1177	100	2910	5	1	36382273	1388	16.17	1.43	12	0.38	236.00	2660.00	6000	20230214	-36.42	3380	20220930	12.87	6000	-36.42	20230214	3560	7.16	20230103	6000	-36.42	20230214	3380	12.87	20220930	5.70	N	205100	100	36 억		617237	N	N	0	N	00	N
40	20230725	100908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3865	-80	5	-2.03	222924120	57473	19.19	3915	3940	3850	5120	2765	3945	3878.76	1.70	0	-3610	4165	4055	3970	3860	3775	4012	3817	36	1177	100	2910	5	1	36382273	1406	16.38	1.45	12	0.16	236.00	2660.00	6000	20230214	-35.58	3380	20220930	14.35	6000	-35.58	20230214	3560	8.57	20230103	6000	-35.58	20230214	3380	14.35	20220930	5.70	N	205100	100	36 억		617237	N	N	0	N	00	N
41	20230725	090908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3895	-50	5	-1.27	38448440	9868	3.29	3915	3940	3885	5120	2765	3945	3896.27	1.70	0	-3881	4165	4055	3970	3860	3775	4012	3817	36	1177	100	2910	5	1	36382273	1417	16.50	1.46	12	0.03	236.00	2660.00	6000	20230214	-35.08	3380	20220930	15.24	6000	-35.08	20230214	3560	9.41	20230103	6000	-35.08	20230214	3380	15.24	20220930	5.70	N	205100	100	36 억		617237	N	N	0	N	00	N
42	20230724	160909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3945	-100	5	-2.47	1179051260	298413	237.22	4080	4080	3885	5250	2835	4045	3951.08	1.86	0	-58544	4121	4082	4046	4007	3971	4102	4027	36	1207	100	2990	5	1	36382273	1435	16.72	1.48	12	0.82	236.00	2660.00	6000	20230214	-34.25	3380	20220930	16.72	6000	-34.25	20230214	3560	10.81	20230103	6000	-34.25	20230214	3380	16.72	20220930	5.76	N	205100	100	36 억		675783	N	N	0	N	00	N
43	20230724	150906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3940	-105	5	-2.60	1149150195	290827	231.19	4080	4080	3885	5250	2835	4045	3951.31	1.86	0	-61068	4121	4082	4046	4007	3971	4102	4027	36	1207	100	2990	5	1	36382273	1433	16.69	1.48	12	0.80	236.00	2660.00	6000	20230214	-34.33	3380	20220930	16.57	6000	-34.33	20230214	3560	10.67	20230103	6000	-34.33	20230214	3380	16.57	20220930	5.76	N	205100	100	36 억		675783	N	N	0	N	00	N
44	20230724	140903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3910	-135	5	-3.34	1089162210	275531	219.03	4080	4080	3885	5250	2835	4045	3952.95	1.86	0	-63795	4121	4082	4046	4007	3971	4102	4027	36	1207	100	2990	5	1	36382273	1423	16.57	1.47	12	0.76	236.00	2660.00	6000	20230214	-34.83	3380	20220930	15.68	6000	-34.83	20230214	3560	9.83	20230103	6000	-34.83	20230214	3380	15.68	20220930	5.76	N	205100	100	36 억		675783	N	N	0	N	00	N
45	20230724	130905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3930	-115	5	-2.84	1009661350	255196	202.87	4080	4080	3885	5250	2835	4045	3956.41	1.86	0	-56868	4121	4082	4046	4007	3971	4102	4027	36	1207	100	2990	5	1	36382273	1430	16.65	1.48	12	0.70	236.00	2660.00	6000	20230214	-34.50	3380	20220930	16.27	6000	-34.50	20230214	3560	10.39	20230103	6000	-34.50	20230214	3380	16.27	20220930	5.76	N	205100	100	36 억		675783	N	N	0	N	00	N
46	20230724	120905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3890	-155	5	-3.83	962856820	243285	193.40	4080	4080	3885	5250	2835	4045	3957.72	1.86	0	-47988	4121	4082	4046	4007	3971	4102	4027	36	1207	100	2990	5	1	36382273	1415	16.48	1.46	12	0.67	236.00	2660.00	6000	20230214	-35.17	3380	20220930	15.09	6000	-35.17	20230214	3560	9.27	20230103	6000	-35.17	20230214	3380	15.09	20220930	5.76	N	205100	100	36 억		675783	N	N	0	N	00	N
47	20230724	110910	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3960	-85	5	-2.10	542419780	135891	108.03	4080	4080	3950	5250	2835	4045	3991.57	1.86	0	-52410	4121	4082	4046	4007	3971	4102	4027	36	1207	100	2990	5	1	36382273	1441	16.78	1.49	12	0.37	236.00	2660.00	6000	20230214	-34.00	3380	20220930	17.16	6000	-34.00	20230214	3560	11.24	20230103	6000	-34.00	20230214	3380	17.16	20220930	5.76	N	205100	100	36 억		675783	N	N	0	N	00	N
48	20230724	100901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4000	-45	5	-1.11	344776895	86210	68.53	4080	4080	3980	5250	2835	4045	3999.26	1.86	0	-38544	4121	4082	4046	4007	3971	4102	4027	36	1207	100	2990	5	1	36382273	1455	16.95	1.50	12	0.24	236.00	2660.00	6000	20230214	-33.33	3380	20220930	18.34	6000	-33.33	20230214	3560	12.36	20230103	6000	-33.33	20230214	3380	18.34	20220930	5.76	N	205100	100	36 억		675783	N	N	0	N	00	N
49	20230724	090906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4010	-35	5	-0.87	62095155	15438	12.27	4080	4080	4000	5250	2835	4045	4022.20	1.86	0	-8946	4121	4082	4046	4007	3971	4102	4027	36	1207	100	2990	5	1	36382273	1459	16.99	1.51	12	0.04	236.00	2660.00	6000	20230214	-33.17	3380	20220930	18.64	6000	-33.17	20230214	3560	12.64	20230103	6000	-33.17	20230214	3380	18.64	20220930	5.76	N	205100	100	36 억		675783	N	N	0	N	00	N
50	20230721	160856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4045	-10	5	-0.25	505622680	124983	79.50	4020	4085	4010	5270	2840	4055	4045.53	1.87	0	-3302	4168	4111	4063	4006	3958	4087	3982	36	1215	100	3000	5	1	36382273	1472	17.14	1.52	12	0.34	236.00	2660.00	6000	20230214	-32.58	3380	20220930	19.67	6000	-32.58	20230214	3560	13.62	20230103	6000	-32.58	20230214	3380	19.67	20220930	5.72	N	205100	100	36 억		679035	N	N	0	N	00	N
51	20230721	150859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	-15	5	-0.37	441158610	109013	69.35	4020	4085	4010	5270	2840	4055	4046.84	1.87	0	-5760	4168	4111	4063	4006	3958	4087	3982	36	1215	100	3000	5	1	36382273	1470	17.12	1.52	12	0.30	236.00	2660.00	6000	20230214	-32.67	3380	20220930	19.53	6000	-32.67	20230214	3560	13.48	20230103	6000	-32.67	20230214	3380	19.53	20220930	5.72	N	205100	100	36 억		679035	N	N	0	N	00	N
52	20230721	140856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4050	-5	5	-0.12	377400195	93250	59.32	4020	4085	4010	5270	2840	4055	4047.19	1.87	0	-7862	4168	4111	4063	4006	3958	4087	3982	36	1215	100	3000	5	1	36382273	1473	17.16	1.52	12	0.26	236.00	2660.00	6000	20230214	-32.50	3380	20220930	19.82	6000	-32.50	20230214	3560	13.76	20230103	6000	-32.50	20230214	3380	19.82	20220930	5.72	N	205100	100	36 억		679035	N	N	0	N	00	N
53	20230721	130859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	-15	5	-0.37	338188410	83572	53.16	4020	4085	4010	5270	2840	4055	4046.67	1.87	0	-4023	4168	4111	4063	4006	3958	4087	3982	36	1215	100	3000	5	1	36382273	1470	17.12	1.52	12	0.23	236.00	2660.00	6000	20230214	-32.67	3380	20220930	19.53	6000	-32.67	20230214	3560	13.48	20230103	6000	-32.67	20230214	3380	19.53	20220930	5.72	N	205100	100	36 억		679035	N	N	0	N	00	N
54	20230721	120910	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4060	5	2	0.12	270984260	66950	42.59	4020	4085	4010	5270	2840	4055	4047.56	1.87	0	372	4168	4111	4063	4006	3958	4087	3982	36	1215	100	3000	5	1	36382273	1477	17.20	1.53	12	0.18	236.00	2660.00	6000	20230214	-32.33	3380	20220930	20.12	6000	-32.33	20230214	3560	14.04	20230103	6000	-32.33	20230214	3380	20.12	20220930	5.72	N	205100	100	36 억		679035	N	N	0	N	00	N
55	20230721	110905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4070	15	2	0.37	214269435	52994	33.71	4020	4075	4010	5270	2840	4055	4043.28	1.87	0	1262	4168	4111	4063	4006	3958	4087	3982	36	1215	100	3000	5	1	36382273	1481	17.25	1.53	12	0.15	236.00	2660.00	6000	20230214	-32.17	3380	20220930	20.41	6000	-32.17	20230214	3560	14.33	20230103	6000	-32.17	20230214	3380	20.41	20220930	5.72	N	205100	100	36 억		679035	N	N	0	N	00	N
56	20230721	100904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4045	-10	5	-0.25	145727830	36047	22.93	4020	4075	4010	5270	2840	4055	4042.72	1.87	0	-894	4168	4111	4063	4006	3958	4087	3982	36	1215	100	3000	5	1	36382273	1472	17.14	1.52	12	0.10	236.00	2660.00	6000	20230214	-32.58	3380	20220930	19.67	6000	-32.58	20230214	3560	13.62	20230103	6000	-32.58	20230214	3380	19.67	20220930	5.72	N	205100	100	36 억		679035	N	N	0	N	00	N
57	20230721	090903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4035	-20	5	-0.49	22104465	5497	3.50	4020	4050	4010	5270	2840	4055	4021.19	1.87	0	-3183	4168	4111	4063	4006	3958	4087	3982	36	1215	100	3000	5	1	36382273	1468	17.10	1.52	12	0.02	236.00	2660.00	6000	20230214	-32.75	3380	20220930	19.38	6000	-32.75	20230214	3560	13.34	20230103	6000	-32.75	20230214	3380	19.38	20220930	5.72	N	205100	100	36 억		679035	N	N	0	N	00	N
58	20230720	160854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4055	-55	5	-1.34	627140660	154915	53.18	4120	4120	4015	5340	2880	4110	4048.17	1.93	0	-21944	4236	4172	4091	4027	3946	4205	4060	36	1230	100	3040	5	1	36382273	1475	17.18	1.52	12	0.43	236.00	2660.00	6000	20230214	-32.42	3380	20220930	19.97	6000	-32.42	20230214	3560	13.90	20230103	6000	-32.42	20230214	3380	19.97	20220930	5.72	N	205100	100	36 억		700888	N	N	0	N	00	N
59	20230720	150855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4050	-60	5	-1.46	561682400	138761	47.63	4120	4120	4015	5340	2880	4110	4047.84	1.93	0	-24969	4236	4172	4091	4027	3946	4205	4060	36	1230	100	3040	5	1	36382273	1473	17.16	1.52	12	0.38	236.00	2660.00	6000	20230214	-32.50	3380	20220930	19.82	6000	-32.50	20230214	3560	13.76	20230103	6000	-32.50	20230214	3380	19.82	20220930	5.72	N	205100	100	36 억		700888	N	N	0	N	00	N
60	20230720	140853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	-70	5	-1.70	499866650	123493	42.39	4120	4120	4015	5340	2880	4110	4047.73	1.93	0	-24784	4236	4172	4091	4027	3946	4205	4060	36	1230	100	3040	5	1	36382273	1470	17.12	1.52	12	0.34	236.00	2660.00	6000	20230214	-32.67	3380	20220930	19.53	6000	-32.67	20230214	3560	13.48	20230103	6000	-32.67	20230214	3380	19.53	20220930	5.72	N	205100	100	36 억		700888	N	N	0	N	00	N
61	20230720	130854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4025	-85	5	-2.07	450188895	111161	38.16	4120	4120	4015	5340	2880	4110	4049.88	1.93	0	-22332	4236	4172	4091	4027	3946	4205	4060	36	1230	100	3040	5	1	36382273	1464	17.06	1.51	12	0.31	236.00	2660.00	6000	20230214	-32.92	3380	20220930	19.08	6000	-32.92	20230214	3560	13.06	20230103	6000	-32.92	20230214	3380	19.08	20220930	5.72	N	205100	100	36 억		700888	N	N	0	N	00	N
62	20230720	120901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	-70	5	-1.70	403206375	99508	34.16	4120	4120	4015	5340	2880	4110	4052.00	1.93	0	-19512	4236	4172	4091	4027	3946	4205	4060	36	1230	100	3040	5	1	36382273	1470	17.12	1.52	12	0.27	236.00	2660.00	6000	20230214	-32.67	3380	20220930	19.53	6000	-32.67	20230214	3560	13.48	20230103	6000	-32.67	20230214	3380	19.53	20220930	5.72	N	205100	100	36 억		700888	N	N	0	N	00	N
63	20230720	110858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4030	-80	5	-1.95	303817325	74805	25.68	4120	4120	4030	5340	2880	4110	4061.46	1.93	0	-17260	4236	4172	4091	4027	3946	4205	4060	36	1230	100	3040	5	1	36382273	1466	17.08	1.52	12	0.21	236.00	2660.00	6000	20230214	-32.83	3380	20220930	19.23	6000	-32.83	20230214	3560	13.20	20230103	6000	-32.83	20230214	3380	19.23	20220930	5.72	N	205100	100	36 억		700888	N	N	0	N	00	N
64	20230720	100848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4050	-60	5	-1.46	221573215	54462	18.69	4120	4120	4040	5340	2880	4110	4068.40	1.93	0	-15869	4236	4172	4091	4027	3946	4205	4060	36	1230	100	3040	5	1	36382273	1473	17.16	1.52	12	0.15	236.00	2660.00	6000	20230214	-32.50	3380	20220930	19.82	6000	-32.50	20230214	3560	13.76	20230103	6000	-32.50	20230214	3380	19.82	20220930	5.72	N	205100	100	36 억		700888	N	N	0	N	00	N
65	20230720	090850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4090	-20	5	-0.49	33420365	8154	2.80	4120	4120	4075	5340	2880	4110	4098.64	1.93	0	-2067	4236	4172	4091	4027	3946	4205	4060	36	1230	100	3040	5	1	36382273	1488	17.33	1.54	12	0.02	236.00	2660.00	6000	20230214	-31.83	3380	20220930	21.01	6000	-31.83	20230214	3560	14.89	20230103	6000	-31.83	20230214	3380	21.01	20220930	5.72	N	205100	100	36 억		700888	N	N	0	N	00	N
66	20230719	160905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4110	65	2	1.61	1186012240	290179	162.32	4045	4155	4010	5250	2835	4045	4087.13	1.91	0	5585	4175	4110	4055	3990	3935	4082	3962	36	1207	100	2990	5	1	36382273	1495	17.42	1.55	12	0.80	236.00	2660.00	6000	20230214	-31.50	3380	20220930	21.60	6000	-31.50	20230214	3560	15.45	20230103	6000	-31.50	20230214	3380	21.60	20220930	5.70	N	205100	100	36 억		694883	N	N	0	N	00	N
67	20230719	150906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4090	45	2	1.11	1086170635	265843	148.71	4045	4155	4010	5250	2835	4045	4085.76	1.91	0	5855	4175	4110	4055	3990	3935	4082	3962	36	1207	100	2990	5	1	36382273	1488	17.33	1.54	12	0.73	236.00	2660.00	6000	20230214	-31.83	3380	20220930	21.01	6000	-31.83	20230214	3560	14.89	20230103	6000	-31.83	20230214	3380	21.01	20220930	5.70	N	205100	100	36 억		694883	N	N	0	N	00	N
68	20230719	140907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4060	15	2	0.37	976790620	239010	133.70	4045	4155	4010	5250	2835	4045	4086.82	1.91	0	4807	4175	4110	4055	3990	3935	4082	3962	36	1207	100	2990	5	1	36382273	1477	17.20	1.53	12	0.66	236.00	2660.00	6000	20230214	-32.33	3380	20220930	20.12	6000	-32.33	20230214	3560	14.04	20230103	6000	-32.33	20230214	3380	20.12	20220930	5.70	N	205100	100	36 억		694883	N	N	0	N	00	N
69	20230719	130856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4105	60	2	1.48	912578230	223225	124.87	4045	4155	4010	5250	2835	4045	4088.15	1.91	0	6266	4175	4110	4055	3990	3935	4082	3962	36	1207	100	2990	5	1	36382273	1493	17.39	1.54	12	0.61	236.00	2660.00	6000	20230214	-31.58	3380	20220930	21.45	6000	-31.58	20230214	3560	15.31	20230103	6000	-31.58	20230214	3380	21.45	20220930	5.70	N	205100	100	36 억		694883	N	N	0	N	00	N
70	20230719	120910	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4095	50	2	1.24	780659885	190994	106.84	4045	4155	4010	5250	2835	4045	4087.35	1.91	0	4719	4175	4110	4055	3990	3935	4082	3962	36	1207	100	2990	5	1	36382273	1490	17.35	1.54	12	0.52	236.00	2660.00	6000	20230214	-31.75	3380	20220930	21.15	6000	-31.75	20230214	3560	15.03	20230103	6000	-31.75	20230214	3380	21.15	20220930	5.70	N	205100	100	36 억		694883	N	N	0	N	00	N
71	20230719	110908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4100	55	2	1.36	686799365	168004	93.98	4045	4155	4010	5250	2835	4045	4087.99	1.91	0	4025	4175	4110	4055	3990	3935	4082	3962	36	1207	100	2990	5	1	36382273	1492	17.37	1.54	12	0.46	236.00	2660.00	6000	20230214	-31.67	3380	20220930	21.30	6000	-31.67	20230214	3560	15.17	20230103	6000	-31.67	20230214	3380	21.30	20220930	5.70	N	205100	100	36 억		694883	N	N	0	N	00	N
72	20230719	100901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4100	55	2	1.36	353271110	86876	48.60	4045	4155	4010	5250	2835	4045	4066.38	1.91	0	-6247	4175	4110	4055	3990	3935	4082	3962	36	1207	100	2990	5	1	36382273	1492	17.37	1.54	12	0.24	236.00	2660.00	6000	20230214	-31.67	3380	20220930	21.30	6000	-31.67	20230214	3560	15.17	20230103	6000	-31.67	20230214	3380	21.30	20220930	5.70	N	205100	100	36 억		694883	N	N	0	N	00	N
73	20230719	090901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4065	20	2	0.49	27843450	6876	3.85	4045	4065	4035	5250	2835	4045	4049.37	1.91	0	505	4175	4110	4055	3990	3935	4082	3962	36	1207	100	2990	5	1	36382273	1479	17.22	1.53	12	0.02	236.00	2660.00	6000	20230214	-32.25	3380	20220930	20.27	6000	-32.25	20230214	3560	14.19	20230103	6000	-32.25	20230214	3380	20.27	20220930	5.70	N	205100	100	36 억		694883	N	N	0	N	00	N
74	20230718	160859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4045	-45	5	-1.10	694591900	171938	97.90	4105	4120	4000	5310	2865	4090	4039.78	1.99	0	-29317	4170	4130	4075	4035	3980	4150	4055	36	1222	100	3020	5	1	36382273	1472	17.14	1.52	12	0.47	236.00	2660.00	6000	20230214	-32.58	3380	20220930	19.67	6000	-32.58	20230214	3560	13.62	20230103	6000	-32.58	20230214	3380	19.67	20220930	5.68	N	205100	100	36 억		723523	N	N	0	N	00	N
75	20230718	150858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	-50	5	-1.22	662378090	163968	93.37	4105	4120	4000	5310	2865	4090	4039.68	1.99	0	-31817	4170	4130	4075	4035	3980	4150	4055	36	1222	100	3020	5	1	36382273	1470	17.12	1.52	12	0.45	236.00	2660.00	6000	20230214	-32.67	3380	20220930	19.53	6000	-32.67	20230214	3560	13.48	20230103	6000	-32.67	20230214	3380	19.53	20220930	5.68	N	205100	100	36 억		723523	N	N	0	N	00	N
76	20230718	140854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4005	-85	5	-2.08	573751160	141943	80.82	4105	4120	4005	5310	2865	4090	4042.12	1.99	0	-32394	4170	4130	4075	4035	3980	4150	4055	36	1222	100	3020	5	1	36382273	1457	16.97	1.51	12	0.39	236.00	2660.00	6000	20230214	-33.25	3380	20220930	18.49	6000	-33.25	20230214	3560	12.50	20230103	6000	-33.25	20230214	3380	18.49	20220930	5.68	N	205100	100	36 억		723523	N	N	0	N	00	N
77	20230718	130855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4015	-75	5	-1.83	513433115	126912	72.27	4105	4120	4005	5310	2865	4090	4045.58	1.99	0	-21683	4170	4130	4075	4035	3980	4150	4055	36	1222	100	3020	5	1	36382273	1461	17.01	1.51	12	0.35	236.00	2660.00	6000	20230214	-33.08	3380	20220930	18.79	6000	-33.08	20230214	3560	12.78	20230103	6000	-33.08	20230214	3380	18.79	20220930	5.68	N	205100	100	36 억		723523	N	N	0	N	00	N
78	20230718	120903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4020	-70	5	-1.71	458821965	113325	64.53	4105	4120	4005	5310	2865	4090	4048.73	1.99	0	-17093	4170	4130	4075	4035	3980	4150	4055	36	1222	100	3020	5	1	36382273	1463	17.03	1.51	12	0.31	236.00	2660.00	6000	20230214	-33.00	3380	20220930	18.93	6000	-33.00	20230214	3560	12.92	20230103	6000	-33.00	20230214	3380	18.93	20220930	5.68	N	205100	100	36 억		723523	N	N	0	N	00	N
79	20230718	110902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4035	-55	5	-1.34	345237655	85059	48.43	4105	4120	4025	5310	2865	4090	4058.80	1.99	0	-12445	4170	4130	4075	4035	3980	4150	4055	36	1222	100	3020	5	1	36382273	1468	17.10	1.52	12	0.23	236.00	2660.00	6000	20230214	-32.75	3380	20220930	19.38	6000	-32.75	20230214	3560	13.34	20230103	6000	-32.75	20230214	3380	19.38	20220930	5.68	N	205100	100	36 억		723523	N	N	0	N	00	N
80	20230718	100855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4045	-45	5	-1.10	183878770	45078	25.67	4105	4120	4040	5310	2865	4090	4079.12	1.99	0	-10200	4170	4130	4075	4035	3980	4150	4055	36	1222	100	3020	5	1	36382273	1472	17.14	1.52	12	0.12	236.00	2660.00	6000	20230214	-32.58	3380	20220930	19.67	6000	-32.58	20230214	3560	13.62	20230103	6000	-32.58	20230214	3380	19.67	20220930	5.68	N	205100	100	36 억		723523	N	N	0	N	00	N
81	20230718	090853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4120	30	2	0.73	57521470	14019	7.98	4105	4120	4085	5310	2865	4090	4103.11	1.99	0	-4540	4170	4130	4075	4035	3980	4150	4055	36	1222	100	3020	5	1	36382273	1499	17.46	1.55	12	0.04	236.00	2660.00	6000	20230214	-31.33	3380	20220930	21.89	6000	-31.33	20230214	3560	15.73	20230103	6000	-31.33	20230214	3380	21.89	20220930	5.68	N	205100	100	36 억		723523	N	N	0	N	00	N
82	20230717	160855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4090	30	2	0.74	711195255	175276	20.91	4055	4115	4020	5270	2845	4060	4057.54	1.92	0	20536	4326	4192	4081	3947	3836	4137	3892	36	1212	100	3000	5	1	36382273	1488	17.33	1.54	12	0.48	236.00	2660.00	6000	20230214	-31.83	3380	20220930	21.01	6000	-31.83	20230214	3560	14.89	20230103	6000	-31.83	20230214	3380	21.01	20220930	5.69	N	205100	100	36 억		700142	N	N	0	N	00	N
83	20230717	150851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4090	30	2	0.74	680872680	167858	20.03	4055	4115	4020	5270	2845	4060	4056.23	1.92	0	16978	4326	4192	4081	3947	3836	4137	3892	36	1212	100	3000	5	1	36382273	1488	17.33	1.54	12	0.46	236.00	2660.00	6000	20230214	-31.83	3380	20220930	21.01	6000	-31.83	20230214	3560	14.89	20230103	6000	-31.83	20230214	3380	21.01	20220930	5.69	N	205100	100	36 억		700142	N	N	0	N	00	N
84	20230717	140854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4100	40	2	0.99	587710345	145153	17.32	4055	4100	4020	5270	2845	4060	4048.86	1.92	0	20904	4326	4192	4081	3947	3836	4137	3892	36	1212	100	3000	5	1	36382273	1492	17.37	1.54	12	0.40	236.00	2660.00	6000	20230214	-31.67	3380	20220930	21.30	6000	-31.67	20230214	3560	15.17	20230103	6000	-31.67	20230214	3380	21.30	20220930	5.69	N	205100	100	36 억		700142	N	N	0	N	00	N
85	20230717	130845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4060	0	3	0.00	472354090	116870	13.94	4055	4075	4020	5270	2845	4060	4041.62	1.92	0	16813	4326	4192	4081	3947	3836	4137	3892	36	1212	100	3000	5	1	36382273	1477	17.20	1.53	12	0.32	236.00	2660.00	6000	20230214	-32.33	3380	20220930	20.12	6000	-32.33	20230214	3560	14.04	20230103	6000	-32.33	20230214	3380	20.12	20220930	5.69	N	205100	100	36 억		700142	N	N	0	N	00	N
86	20230717	120857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4045	-15	5	-0.37	369006425	91346	10.90	4055	4075	4020	5270	2845	4060	4039.53	1.92	0	2987	4326	4192	4081	3947	3836	4137	3892	36	1212	100	3000	5	1	36382273	1472	17.14	1.52	12	0.25	236.00	2660.00	6000	20230214	-32.58	3380	20220930	19.67	6000	-32.58	20230214	3560	13.62	20230103	6000	-32.58	20230214	3380	19.67	20220930	5.69	N	205100	100	36 억		700142	N	N	0	N	00	N
87	20230717	110847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	-20	5	-0.49	349952095	86627	10.33	4055	4075	4020	5270	2845	4060	4039.62	1.92	0	1098	4326	4192	4081	3947	3836	4137	3892	36	1212	100	3000	5	1	36382273	1470	17.12	1.52	12	0.24	236.00	2660.00	6000	20230214	-32.67	3380	20220930	19.53	6000	-32.67	20230214	3560	13.48	20230103	6000	-32.67	20230214	3380	19.53	20220930	5.69	N	205100	100	36 억		700142	N	N	0	N	00	N
88	20230717	100847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	-20	5	-0.49	195350900	48338	5.77	4055	4075	4020	5270	2845	4060	4041.13	1.92	0	-22	4326	4192	4081	3947	3836	4137	3892	36	1212	100	3000	5	1	36382273	1470	17.12	1.52	12	0.13	236.00	2660.00	6000	20230214	-32.67	3380	20220930	19.53	6000	-32.67	20230214	3560	13.48	20230103	6000	-32.67	20230214	3380	19.53	20220930	5.69	N	205100	100	36 억		700142	N	N	0	N	00	N
89	20230717	090847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4050	-10	5	-0.25	63548745	15728	1.88	4055	4055	4020	5270	2845	4060	4039.75	1.92	0	-3268	4326	4192	4081	3947	3836	4137	3892	36	1212	100	3000	5	1	36382273	1473	17.16	1.52	12	0.04	236.00	2660.00	6000	20230214	-32.50	3380	20220930	19.82	6000	-32.50	20230214	3560	13.76	20230103	6000	-32.50	20230214	3380	19.82	20220930	5.69	N	205100	100	36 억		700142	N	N	0	N	00	N
90	20230714	160846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4060	75	2	1.88	3436052820	836169	518.03	4070	4215	3970	5180	2790	3985	4109.30	1.92	0	2215	4098	4041	4003	3946	3908	4070	3975	36	1195	100	2940	5	1	36382273	1477	17.20	1.53	12	2.30	236.00	2660.00	6000	20230214	-32.33	3380	20220930	20.12	6000	-32.33	20230214	3560	14.04	20230103	6000	-32.33	20230214	3380	20.12	20220930	5.68	N	205100	100	36 억		699110	N	N	0	N	00	N
91	20230714	150850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4070	85	2	2.13	3378629290	822058	509.29	4070	4215	3970	5180	2790	3985	4109.96	1.92	0	-5075	4098	4041	4003	3946	3908	4070	3975	36	1195	100	2940	5	1	36382273	1481	17.25	1.53	12	2.26	236.00	2660.00	6000	20230214	-32.17	3380	20220930	20.41	6000	-32.17	20230214	3560	14.33	20230103	6000	-32.17	20230214	3380	20.41	20220930	5.68	N	205100	100	36 억		699110	N	N	0	N	00	N
92	20230714	140855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4060	75	2	1.88	3138781300	763180	472.81	4070	4215	3970	5180	2790	3985	4112.77	1.92	0	-3490	4098	4041	4003	3946	3908	4070	3975	36	1195	100	2940	5	1	36382273	1477	17.20	1.53	12	2.10	236.00	2660.00	6000	20230214	-32.33	3380	20220930	20.12	6000	-32.33	20230214	3560	14.04	20230103	6000	-32.33	20230214	3380	20.12	20220930	5.68	N	205100	100	36 억		699110	N	N	0	N	00	N
93	20230714	130842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4085	100	2	2.51	2862903385	695411	430.82	4070	4215	3970	5180	2790	3985	4116.85	1.92	0	1725	4098	4041	4003	3946	3908	4070	3975	36	1195	100	2940	5	1	36382273	1486	17.31	1.54	12	1.91	236.00	2660.00	6000	20230214	-31.92	3380	20220930	20.86	6000	-31.92	20230214	3560	14.75	20230103	6000	-31.92	20230214	3380	20.86	20220930	5.68	N	205100	100	36 억		699110	N	N	0	N	00	N
94	20230714	120842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4090	105	2	2.63	2713132030	658736	408.10	4070	4215	3970	5180	2790	3985	4118.69	1.92	0	386	4098	4041	4003	3946	3908	4070	3975	36	1195	100	2940	5	1	36382273	1488	17.33	1.54	12	1.81	236.00	2660.00	6000	20230214	-31.83	3380	20220930	21.01	6000	-31.83	20230214	3560	14.89	20230103	6000	-31.83	20230214	3380	21.01	20220930	5.68	N	205100	100	36 억		699110	N	N	0	N	00	N
95	20230714	110853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4150	165	2	4.14	2482206860	602562	373.30	4070	4215	3970	5180	2790	3985	4119.42	1.92	0	-7103	4098	4041	4003	3946	3908	4070	3975	36	1195	100	2940	5	1	36382273	1510	17.58	1.56	12	1.66	236.00	2660.00	6000	20230214	-30.83	3380	20220930	22.78	6000	-30.83	20230214	3560	16.57	20230103	6000	-30.83	20230214	3380	22.78	20220930	5.68	N	205100	100	36 억		699110	N	N	0	N	00	N
96	20230714	100853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4110	125	2	3.14	1614787240	394136	244.18	4070	4180	3970	5180	2790	3985	4097.03	1.92	0	-59559	4098	4041	4003	3946	3908	4070	3975	36	1195	100	2940	5	1	36382273	1495	17.42	1.55	12	1.08	236.00	2660.00	6000	20230214	-31.50	3380	20220930	21.60	6000	-31.50	20230214	3560	15.45	20230103	6000	-31.50	20230214	3380	21.60	20220930	5.68	N	205100	100	36 억		699110	N	N	0	N	00	N
97	20230714	090849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4015	30	2	0.75	116745950	28786	17.83	4070	4080	4000	5180	2790	3985	4055.65	1.92	0	-10121	4098	4041	4003	3946	3908	4070	3975	36	1195	100	2940	5	1	36382273	1461	17.01	1.51	12	0.08	236.00	2660.00	6000	20230214	-33.08	3380	20220930	18.79	6000	-33.08	20230214	3560	12.78	20230103	6000	-33.08	20230214	3380	18.79	20220930	5.68	N	205100	100	36 억		699110	N	N	0	N	00	N
98	20230713	160845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3985	30	2	0.76	646386650	161380	143.45	3980	4060	3965	5140	2770	3955	4005.43	1.84	0	29630	4008	3981	3948	3921	3888	3965	3905	36	1185	100	2920	5	1	36382273	1450	16.89	1.50	12	0.44	236.00	2660.00	6000	20230214	-33.58	3380	20220930	17.90	6000	-33.58	20230214	3560	11.94	20230103	6000	-33.58	20230214	3380	17.90	20220930	5.67	N	205100	100	36 억		669479	N	N	0	N	00	N
99	20230713	150840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4000	45	2	1.14	599854560	149712	133.08	3980	4060	3965	5140	2770	3955	4006.72	1.84	0	26790	4008	3981	3948	3921	3888	3965	3905	36	1185	100	2920	5	1	36382273	1455	16.95	1.50	12	0.41	236.00	2660.00	6000	20230214	-33.33	3380	20220930	18.34	6000	-33.33	20230214	3560	12.36	20230103	6000	-33.33	20230214	3380	18.34	20220930	5.67	N	205100	100	36 억		669479	N	N	0	N	00	N
100	20230713	140839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4005	50	2	1.26	544820690	135924	120.83	3980	4060	3965	5140	2770	3955	4008.27	1.84	0	21764	4008	3981	3948	3921	3888	3965	3905	36	1185	100	2920	5	1	36382273	1457	16.97	1.51	12	0.37	236.00	2660.00	6000	20230214	-33.25	3380	20220930	18.49	6000	-33.25	20230214	3560	12.50	20230103	6000	-33.25	20230214	3380	18.49	20220930	5.67	N	205100	100	36 억		669479	N	N	0	N	00	N
101	20230713	130844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4005	50	2	1.26	479293690	119499	106.23	3980	4060	3965	5140	2770	3955	4010.86	1.84	0	15501	4008	3981	3948	3921	3888	3965	3905	36	1185	100	2920	5	1	36382273	1457	16.97	1.51	12	0.33	236.00	2660.00	6000	20230214	-33.25	3380	20220930	18.49	6000	-33.25	20230214	3560	12.50	20230103	6000	-33.25	20230214	3380	18.49	20220930	5.67	N	205100	100	36 억		669479	N	N	0	N	00	N
102	20230713	120839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4010	55	2	1.39	390313010	97274	86.47	3980	4060	3965	5140	2770	3955	4012.51	1.84	0	19470	4008	3981	3948	3921	3888	3965	3905	36	1185	100	2920	5	1	36382273	1459	16.99	1.51	12	0.27	236.00	2660.00	6000	20230214	-33.17	3380	20220930	18.64	6000	-33.17	20230214	3560	12.64	20230103	6000	-33.17	20230214	3380	18.64	20220930	5.67	N	205100	100	36 억		669479	N	N	0	N	00	N
103	20230713	110842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4020	65	2	1.64	354078495	88251	78.45	3980	4060	3965	5140	2770	3955	4012.18	1.84	0	20706	4008	3981	3948	3921	3888	3965	3905	36	1185	100	2920	5	1	36382273	1463	17.03	1.51	12	0.24	236.00	2660.00	6000	20230214	-33.00	3380	20220930	18.93	6000	-33.00	20230214	3560	12.92	20230103	6000	-33.00	20230214	3380	18.93	20220930	5.67	N	205100	100	36 억		669479	N	N	0	N	00	N
104	20230713	100837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4025	70	2	1.77	214188225	53533	47.59	3980	4025	3965	5140	2770	3955	4001.05	1.84	0	20151	4008	3981	3948	3921	3888	3965	3905	36	1185	100	2920	5	1	36382273	1464	17.06	1.51	12	0.15	236.00	2660.00	6000	20230214	-32.92	3380	20220930	19.08	6000	-32.92	20230214	3560	13.06	20230103	6000	-32.92	20230214	3380	19.08	20220930	5.67	N	205100	100	36 억		669479	N	N	0	N	00	N
105	20230713	090833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4010	55	2	1.39	76981105	19288	17.15	3980	4010	3965	5140	2770	3955	3991.14	1.84	0	9197	4008	3981	3948	3921	3888	3965	3905	36	1185	100	2920	5	1	36382273	1459	16.99	1.51	12	0.05	236.00	2660.00	6000	20230214	-33.17	3380	20220930	18.64	6000	-33.17	20230214	3560	12.64	20230103	6000	-33.17	20230214	3380	18.64	20220930	5.67	N	205100	100	36 억		669479	N	N	0	N	00	N
106	20230712	160835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3955	5	2	0.13	441155740	112066	117.13	3965	3975	3915	5130	2765	3950	3936.53	1.85	0	-5371	4003	3976	3948	3921	3893	3990	3935	36	1182	100	2920	5	1	36382273	1439	16.76	1.49	12	0.31	236.00	2660.00	6000	20230214	-34.08	3380	20220930	17.01	6000	-34.08	20230214	3560	11.10	20230103	6000	-34.08	20230214	3380	17.01	20220930	5.67	N	205100	100	36 억		674850	N	N	0	N	00	N
107	20230712	150830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3960	10	2	0.25	418143310	106247	111.05	3965	3975	3915	5130	2765	3950	3935.58	1.85	0	-7693	4003	3976	3948	3921	3893	3990	3935	36	1182	100	2920	5	1	36382273	1441	16.78	1.49	12	0.29	236.00	2660.00	6000	20230214	-34.00	3380	20220930	17.16	6000	-34.00	20230214	3560	11.24	20230103	6000	-34.00	20230214	3380	17.16	20220930	5.67	N	205100	100	36 억		674850	N	N	0	N	00	N
108	20230712	140828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3935	-15	5	-0.38	315824415	80336	83.96	3965	3975	3915	5130	2765	3950	3931.29	1.85	0	-17035	4003	3976	3948	3921	3893	3990	3935	36	1182	100	2920	5	1	36382273	1432	16.67	1.48	12	0.22	236.00	2660.00	6000	20230214	-34.42	3380	20220930	16.42	6000	-34.42	20230214	3560	10.53	20230103	6000	-34.42	20230214	3380	16.42	20220930	5.67	N	205100	100	36 억		674850	N	N	0	N	00	N
109	20230712	130830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3945	-5	5	-0.13	283098720	72015	75.27	3965	3975	3915	5130	2765	3950	3931.11	1.85	0	-15239	4003	3976	3948	3921	3893	3990	3935	36	1182	100	2920	5	1	36382273	1435	16.72	1.48	12	0.20	236.00	2660.00	6000	20230214	-34.25	3380	20220930	16.72	6000	-34.25	20230214	3560	10.81	20230103	6000	-34.25	20230214	3380	16.72	20220930	5.67	N	205100	100	36 억		674850	N	N	0	N	00	N
110	20230712	120833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3940	-10	5	-0.25	262567480	66794	69.81	3965	3975	3915	5130	2765	3950	3931.00	1.85	0	-14122	4003	3976	3948	3921	3893	3990	3935	36	1182	100	2920	5	1	36382273	1433	16.69	1.48	12	0.18	236.00	2660.00	6000	20230214	-34.33	3380	20220930	16.57	6000	-34.33	20230214	3560	10.67	20230103	6000	-34.33	20230214	3380	16.57	20220930	5.67	N	205100	100	36 억		674850	N	N	0	N	00	N
111	20230712	110833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3935	-15	5	-0.38	166971085	42440	44.36	3965	3975	3920	5130	2765	3950	3934.29	1.85	0	-9982	4003	3976	3948	3921	3893	3990	3935	36	1182	100	2920	5	1	36382273	1432	16.67	1.48	12	0.12	236.00	2660.00	6000	20230214	-34.42	3380	20220930	16.42	6000	-34.42	20230214	3560	10.53	20230103	6000	-34.42	20230214	3380	16.42	20220930	5.67	N	205100	100	36 억		674850	N	N	0	N	00	N
112	20230712	100833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3935	-15	5	-0.38	60139870	15230	15.92	3965	3975	3925	5130	2765	3950	3948.78	1.85	0	-4109	4003	3976	3948	3921	3893	3990	3935	36	1182	100	2920	5	1	36382273	1432	16.67	1.48	12	0.04	236.00	2660.00	6000	20230214	-34.42	3380	20220930	16.42	6000	-34.42	20230214	3560	10.53	20230103	6000	-34.42	20230214	3380	16.42	20220930	5.67	N	205100	100	36 억		674850	N	N	0	N	00	N
113	20230712	090834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3965	15	2	0.38	11278925	2847	2.98	3965	3975	3950	5130	2765	3950	3961.69	1.85	0	-1781	4003	3976	3948	3921	3893	3990	3935	36	1182	100	2920	5	1	36382273	1443	16.80	1.49	12	0.01	236.00	2660.00	6000	20230214	-33.92	3380	20220930	17.31	6000	-33.92	20230214	3560	11.38	20230103	6000	-33.92	20230214	3380	17.31	20220930	5.67	N	205100	100	36 억		674850	N	N	0	N	00	N
114	20230711	160822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3950	35	2	0.89	374005530	94929	48.46	3945	3975	3920	5080	2745	3915	3939.82	1.88	0	-6622	4008	3961	3928	3881	3848	3945	3865	36	1167	100	2890	5	1	36382273	1437	16.74	1.48	12	0.26	236.00	2660.00	6000	20230214	-34.17	3380	20220930	16.86	6000	-34.17	20230214	3560	10.96	20230103	6000	-34.17	20230214	3380	16.86	20220930	5.74	N	205100	100	36 억		683029	N	N	0	N	00	N
115	20230711	150819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3950	35	2	0.89	342860480	87047	44.44	3945	3975	3920	5080	2745	3915	3938.80	1.88	0	-9828	4008	3961	3928	3881	3848	3945	3865	36	1167	100	2890	5	1	36382273	1437	16.74	1.48	12	0.24	236.00	2660.00	6000	20230214	-34.17	3380	20220930	16.86	6000	-34.17	20230214	3560	10.96	20230103	6000	-34.17	20230214	3380	16.86	20220930	5.74	N	205100	100	36 억		683029	N	N	0	N	00	N
116	20230711	140814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3925	10	2	0.26	299345395	75996	38.80	3945	3975	3920	5080	2745	3915	3938.96	1.88	0	-15888	4008	3961	3928	3881	3848	3945	3865	36	1167	100	2890	5	1	36382273	1428	16.63	1.48	12	0.21	236.00	2660.00	6000	20230214	-34.58	3380	20220930	16.12	6000	-34.58	20230214	3560	10.25	20230103	6000	-34.58	20230214	3380	16.12	20220930	5.74	N	205100	100	36 억		683029	N	N	0	N	00	N
117	20230711	130805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3925	10	2	0.26	250413105	63537	32.44	3945	3975	3920	5080	2745	3915	3941.22	1.88	0	-13529	4008	3961	3928	3881	3848	3945	3865	36	1167	100	2890	5	1	36382273	1428	16.63	1.48	12	0.17	236.00	2660.00	6000	20230214	-34.58	3380	20220930	16.12	6000	-34.58	20230214	3560	10.25	20230103	6000	-34.58	20230214	3380	16.12	20220930	5.74	N	205100	100	36 억		683029	N	N	0	N	00	N
118	20230711	120824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3935	20	2	0.51	159524700	40407	20.63	3945	3975	3920	5080	2745	3915	3947.95	1.88	0	-8435	4008	3961	3928	3881	3848	3945	3865	36	1167	100	2890	5	1	36382273	1432	16.67	1.48	12	0.11	236.00	2660.00	6000	20230214	-34.42	3380	20220930	16.42	6000	-34.42	20230214	3560	10.53	20230103	6000	-34.42	20230214	3380	16.42	20220930	5.74	N	205100	100	36 억		683029	N	N	0	N	00	N
119	20230711	110830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3930	15	2	0.38	138204930	34978	17.86	3945	3975	3925	5080	2745	3915	3951.20	1.88	0	-5790	4008	3961	3928	3881	3848	3945	3865	36	1167	100	2890	5	1	36382273	1430	16.65	1.48	12	0.10	236.00	2660.00	6000	20230214	-34.50	3380	20220930	16.27	6000	-34.50	20230214	3560	10.39	20230103	6000	-34.50	20230214	3380	16.27	20220930	5.74	N	205100	100	36 억		683029	N	N	0	N	00	N
120	20230711	100826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3945	30	2	0.77	112755100	28513	14.56	3945	3975	3930	5080	2745	3915	3954.52	1.88	0	-2648	4008	3961	3928	3881	3848	3945	3865	36	1167	100	2890	5	1	36382273	1435	16.72	1.48	12	0.08	236.00	2660.00	6000	20230214	-34.25	3380	20220930	16.72	6000	-34.25	20230214	3560	10.81	20230103	6000	-34.25	20230214	3380	16.72	20220930	5.74	N	205100	100	36 억		683029	N	N	0	N	00	N
121	20230711	090825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3955	40	2	1.02	27531535	6978	3.56	3945	3955	3930	5080	2745	3915	3945.48	1.88	0	-210	4008	3961	3928	3881	3848	3945	3865	36	1167	100	2890	5	1	36382273	1439	16.76	1.49	12	0.02	236.00	2660.00	6000	20230214	-34.08	3380	20220930	17.01	6000	-34.08	20230214	3560	11.10	20230103	6000	-34.08	20230214	3380	17.01	20220930	5.74	N	205100	100	36 억		683029	N	N	0	N	00	N
122	20230710	160816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3915	-60	5	-1.51	763924255	195036	104.67	3950	3975	3895	5160	2785	3975	3916.76	1.83	0	18368	4085	4030	3975	3920	3865	4002	3892	36	1187	100	2940	5	1	36382273	1424	16.59	1.47	12	0.54	236.00	2660.00	6000	20230214	-34.75	3380	20220930	15.83	6000	-34.75	20230214	3560	9.97	20230103	6000	-34.75	20230214	3380	15.83	20220930	5.74	N	205100	100	36 억		664177	N	N	0	N	00	N
123	20230710	150819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3925	-50	5	-1.26	712481615	181888	97.61	3950	3975	3895	5160	2785	3975	3917.06	1.83	0	15183	4085	4030	3975	3920	3865	4002	3892	36	1187	100	2940	5	1	36382273	1428	16.63	1.48	12	0.50	236.00	2660.00	6000	20230214	-34.58	3380	20220930	16.12	6000	-34.58	20230214	3560	10.25	20230103	6000	-34.58	20230214	3380	16.12	20220930	5.74	N	205100	100	36 억		664177	N	N	0	N	00	N
124	20230710	140811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3925	-50	5	-1.26	664867830	169747	91.09	3950	3975	3895	5160	2785	3975	3916.72	1.83	0	13591	4085	4030	3975	3920	3865	4002	3892	36	1187	100	2940	5	1	36382273	1428	16.63	1.48	12	0.47	236.00	2660.00	6000	20230214	-34.58	3380	20220930	16.12	6000	-34.58	20230214	3560	10.25	20230103	6000	-34.58	20230214	3380	16.12	20220930	5.74	N	205100	100	36 억		664177	N	N	0	N	00	N
125	20230710	130801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3940	-35	5	-0.88	391533090	99821	53.57	3950	3975	3895	5160	2785	3975	3922.21	1.83	0	2411	4085	4030	3975	3920	3865	4002	3892	36	1187	100	2940	5	1	36382273	1433	16.69	1.48	12	0.27	236.00	2660.00	6000	20230214	-34.33	3380	20220930	16.57	6000	-34.33	20230214	3560	10.67	20230103	6000	-34.33	20230214	3380	16.57	20220930	5.74	N	205100	100	36 억		664177	N	N	0	N	00	N
126	20230710	120822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3930	-45	5	-1.13	367104690	93596	50.23	3950	3975	3895	5160	2785	3975	3922.07	1.83	0	2752	4085	4030	3975	3920	3865	4002	3892	36	1187	100	2940	5	1	36382273	1430	16.65	1.48	12	0.26	236.00	2660.00	6000	20230214	-34.50	3380	20220930	16.27	6000	-34.50	20230214	3560	10.39	20230103	6000	-34.50	20230214	3380	16.27	20220930	5.74	N	205100	100	36 억		664177	N	N	0	N	00	N
127	20230710	110819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3935	-40	5	-1.01	309508180	78923	42.35	3950	3975	3895	5160	2785	3975	3921.46	1.83	0	2871	4085	4030	3975	3920	3865	4002	3892	36	1187	100	2940	5	1	36382273	1432	16.67	1.48	12	0.22	236.00	2660.00	6000	20230214	-34.42	3380	20220930	16.42	6000	-34.42	20230214	3560	10.53	20230103	6000	-34.42	20230214	3380	16.42	20220930	5.74	N	205100	100	36 억		664177	N	N	0	N	00	N
128	20230710	100821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3950	-25	5	-0.63	242125185	61865	33.20	3950	3970	3895	5160	2785	3975	3913.49	1.83	0	2663	4085	4030	3975	3920	3865	4002	3892	36	1187	100	2940	5	1	36382273	1437	16.74	1.48	12	0.17	236.00	2660.00	6000	20230214	-34.17	3380	20220930	16.86	6000	-34.17	20230214	3560	10.96	20230103	6000	-34.17	20230214	3380	16.86	20220930	5.74	N	205100	100	36 억		664177	N	N	0	N	00	N
129	20230710	090813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3920	-55	5	-1.38	15938660	4051	2.17	3950	3970	3910	5160	2785	3975	3931.54	1.83	0	-521	4085	4030	3975	3920	3865	4002	3892	36	1187	100	2940	5	1	36382273	1426	16.61	1.47	12	0.01	236.00	2660.00	6000	20230214	-34.67	3380	20220930	15.98	6000	-34.67	20230214	3560	10.11	20230103	6000	-34.67	20230214	3380	15.98	20220930	5.74	N	205100	100	36 억		664177	N	N	0	N	00	N
130	20230707	160810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3975	-25	5	-0.62	731859020	184950	53.96	4000	4030	3920	5200	2800	4000	3956.96	1.92	0	-34055	4246	4122	4061	3937	3876	4092	3907	36	1200	100	2960	5	1	36382273	1446	16.84	1.49	12	0.51	236.00	2660.00	6000	20230214	-33.75	3380	20220930	17.60	6000	-33.75	20230214	3560	11.66	20230103	6000	-33.75	20230214	3380	17.60	20220930	5.71	N	205100	100	36 억		698069	N	N	0	N	00	N
131	20230707	150810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3955	-45	5	-1.12	681800095	172292	50.27	4000	4030	3920	5200	2800	4000	3957.24	1.92	0	-34899	4246	4122	4061	3937	3876	4092	3907	36	1200	100	2960	5	1	36382273	1439	16.76	1.49	12	0.47	236.00	2660.00	6000	20230214	-34.08	3380	20220930	17.01	6000	-34.08	20230214	3560	11.10	20230103	6000	-34.08	20230214	3380	17.01	20220930	5.71	N	205100	100	36 억		698069	N	N	0	N	00	N
132	20230707	140825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3935	-65	5	-1.62	625480005	157977	46.09	4000	4030	3920	5200	2800	4000	3959.31	1.92	0	-38607	4246	4122	4061	3937	3876	4092	3907	36	1200	100	2960	5	1	36382273	1432	16.67	1.48	12	0.43	236.00	2660.00	6000	20230214	-34.42	3380	20220930	16.42	6000	-34.42	20230214	3560	10.53	20230103	6000	-34.42	20230214	3380	16.42	20220930	5.71	N	205100	100	36 억		698069	N	N	0	N	00	N
133	20230707	130815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3925	-75	5	-1.88	557504215	140685	41.05	4000	4030	3920	5200	2800	4000	3962.78	1.92	0	-35475	4246	4122	4061	3937	3876	4092	3907	36	1200	100	2960	5	1	36382273	1428	16.63	1.48	12	0.39	236.00	2660.00	6000	20230214	-34.58	3380	20220930	16.12	6000	-34.58	20230214	3560	10.25	20230103	6000	-34.58	20230214	3380	16.12	20220930	5.71	N	205100	100	36 억		698069	N	N	0	N	00	N
134	20230707	120819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3940	-60	5	-1.50	517153225	130437	38.06	4000	4030	3920	5200	2800	4000	3964.77	1.92	0	-33935	4246	4122	4061	3937	3876	4092	3907	36	1200	100	2960	5	1	36382273	1433	16.69	1.48	12	0.36	236.00	2660.00	6000	20230214	-34.33	3380	20220930	16.57	6000	-34.33	20230214	3560	10.67	20230103	6000	-34.33	20230214	3380	16.57	20220930	5.71	N	205100	100	36 억		698069	N	N	0	N	00	N
135	20230707	110821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3940	-60	5	-1.50	364626025	91620	26.73	4000	4030	3930	5200	2800	4000	3979.76	1.92	0	-25996	4246	4122	4061	3937	3876	4092	3907	36	1200	100	2960	5	1	36382273	1433	16.69	1.48	12	0.25	236.00	2660.00	6000	20230214	-34.33	3380	20220930	16.57	6000	-34.33	20230214	3560	10.67	20230103	6000	-34.33	20230214	3380	16.57	20220930	5.71	N	205100	100	36 억		698069	N	N	0	N	00	N
136	20230707	100810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3980	-20	5	-0.50	185059460	46255	13.50	4000	4030	3975	5200	2800	4000	4000.85	1.92	0	-14360	4246	4122	4061	3937	3876	4092	3907	36	1200	100	2960	5	1	36382273	1448	16.86	1.50	12	0.13	236.00	2660.00	6000	20230214	-33.67	3380	20220930	17.75	6000	-33.67	20230214	3560	11.80	20230103	6000	-33.67	20230214	3380	17.75	20220930	5.71	N	205100	100	36 억		698069	N	N	0	N	00	N
137	20230707	090812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4025	25	2	0.62	32254995	8070	2.35	4000	4025	3990	5200	2800	4000	3996.90	1.92	0	443	4246	4122	4061	3937	3876	4092	3907	36	1200	100	2960	5	1	36382273	1464	17.06	1.51	12	0.02	236.00	2660.00	6000	20230214	-32.92	3380	20220930	19.08	6000	-32.92	20230214	3560	13.06	20230103	6000	-32.92	20230214	3380	19.08	20220930	5.71	N	205100	100	36 억		698069	N	N	0	N	00	N
138	20230706	160811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4000	-65	5	-1.60	1384554485	339729	177.28	4040	4185	4000	5280	2850	4065	4075.85	1.92	0	-4567	4208	4136	4093	4021	3978	4115	4000	36	1215	100	3000	5	1	36382273	1455	16.95	1.50	12	0.93	236.00	2660.00	6000	20230214	-33.33	3380	20220930	18.34	6000	-33.33	20230214	3560	12.36	20230103	6000	-33.33	20230214	3380	18.34	20220930	5.75	N	205100	100	36 억		699876	N	N	0	N	00	N
139	20230706	150811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4050	-15	5	-0.37	1299912435	318631	166.27	4040	4185	4010	5280	2850	4065	4079.68	1.92	0	-6976	4208	4136	4093	4021	3978	4115	4000	36	1215	100	3000	5	1	36382273	1473	17.16	1.52	12	0.88	236.00	2660.00	6000	20230214	-32.50	3380	20220930	19.82	6000	-32.50	20230214	3560	13.76	20230103	6000	-32.50	20230214	3380	19.82	20220930	5.75	N	205100	100	36 억		699876	N	N	0	N	00	N
140	20230706	140813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4030	-35	5	-0.86	1203017830	294619	153.74	4040	4185	4010	5280	2850	4065	4083.30	1.92	0	-430	4208	4136	4093	4021	3978	4115	4000	36	1215	100	3000	5	1	36382273	1466	17.08	1.52	12	0.81	236.00	2660.00	6000	20230214	-32.83	3380	20220930	19.23	6000	-32.83	20230214	3560	13.20	20230103	6000	-32.83	20230214	3380	19.23	20220930	5.75	N	205100	100	36 억		699876	N	N	0	N	00	N
141	20230706	130812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4035	-30	5	-0.74	1031929325	252041	131.52	4040	4185	4010	5280	2850	4065	4094.29	1.92	0	-4130	4208	4136	4093	4021	3978	4115	4000	36	1215	100	3000	5	1	36382273	1468	17.10	1.52	12	0.69	236.00	2660.00	6000	20230214	-32.75	3380	20220930	19.38	6000	-32.75	20230214	3560	13.34	20230103	6000	-32.75	20230214	3380	19.38	20220930	5.75	N	205100	100	36 억		699876	N	N	0	N	00	N
142	20230706	120802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4090	25	2	0.62	879091735	214442	111.90	4040	4185	4010	5280	2850	4065	4099.44	1.92	0	-12108	4208	4136	4093	4021	3978	4115	4000	36	1215	100	3000	5	1	36382273	1488	17.33	1.54	12	0.59	236.00	2660.00	6000	20230214	-31.83	3380	20220930	21.01	6000	-31.83	20230214	3560	14.89	20230103	6000	-31.83	20230214	3380	21.01	20220930	5.75	N	205100	100	36 억		699876	N	N	0	N	00	N
143	20230706	110816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4105	40	2	0.98	511768765	125448	65.46	4040	4180	4010	5280	2850	4065	4079.53	1.92	0	-3811	4208	4136	4093	4021	3978	4115	4000	36	1215	100	3000	5	1	36382273	1493	17.39	1.54	12	0.34	236.00	2660.00	6000	20230214	-31.58	3380	20220930	21.45	6000	-31.58	20230214	3560	15.31	20230103	6000	-31.58	20230214	3380	21.45	20220930	5.75	N	205100	100	36 억		699876	N	N	0	N	00	N
144	20230706	100811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4030	-35	5	-0.86	172261175	42778	22.32	4040	4065	4010	5280	2850	4065	4026.86	1.92	0	-1095	4208	4136	4093	4021	3978	4115	4000	36	1215	100	3000	5	1	36382273	1466	17.08	1.52	12	0.12	236.00	2660.00	6000	20230214	-32.83	3380	20220930	19.23	6000	-32.83	20230214	3560	13.20	20230103	6000	-32.83	20230214	3380	19.23	20220930	5.75	N	205100	100	36 억		699876	N	N	0	N	00	N
145	20230706	090811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4045	-20	5	-0.49	17553340	4339	2.26	4040	4065	4040	5280	2850	4065	4045.48	1.92	0	-897	4208	4136	4093	4021	3978	4115	4000	36	1215	100	3000	5	1	36382273	1472	17.14	1.52	12	0.01	236.00	2660.00	6000	20230214	-32.58	3380	20220930	19.67	6000	-32.58	20230214	3560	13.62	20230103	6000	-32.58	20230214	3380	19.67	20220930	5.75	N	205100	100	36 억		699876	N	N	0	N	00	N
146	20230705	160808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4065	-60	5	-1.45	778749945	189826	171.69	4105	4165	4050	5360	2890	4125	4102.49	2.03	0	-37824	4195	4160	4120	4085	4045	4177	4102	36	1235	100	3050	5	1	36382273	1479	17.22	1.53	12	0.52	236.00	2660.00	6000	20230214	-32.25	3380	20220930	20.27	6000	-32.25	20230214	3560	14.19	20230103	6000	-32.25	20230214	3380	20.27	20220930	5.76	N	205100	100	36 억		737365	N	N	0	N	00	N
147	20230705	150803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4060	-65	5	-1.58	720178790	175398	158.64	4105	4165	4050	5360	2890	4125	4105.97	2.03	0	-39487	4195	4160	4120	4085	4045	4177	4102	36	1235	100	3050	5	1	36382273	1477	17.20	1.53	12	0.48	236.00	2660.00	6000	20230214	-32.33	3380	20220930	20.12	6000	-32.33	20230214	3560	14.04	20230103	6000	-32.33	20230214	3380	20.12	20220930	5.76	N	205100	100	36 억		737365	N	N	0	N	00	N
148	20230705	140755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4080	-45	5	-1.09	613205685	149069	134.82	4105	4165	4060	5360	2890	4125	4113.57	2.03	0	-40013	4195	4160	4120	4085	4045	4177	4102	36	1235	100	3050	5	1	36382273	1484	17.29	1.53	12	0.41	236.00	2660.00	6000	20230214	-32.00	3380	20220930	20.71	6000	-32.00	20230214	3560	14.61	20230103	6000	-32.00	20230214	3380	20.71	20220930	5.76	N	205100	100	36 억		737365	N	N	0	N	00	N
149	20230705	130758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4085	-40	5	-0.97	524065000	127192	115.04	4105	4165	4075	5360	2890	4125	4120.27	2.03	0	-21130	4195	4160	4120	4085	4045	4177	4102	36	1235	100	3050	5	1	36382273	1486	17.31	1.54	12	0.35	236.00	2660.00	6000	20230214	-31.92	3380	20220930	20.86	6000	-31.92	20230214	3560	14.75	20230103	6000	-31.92	20230214	3380	20.86	20220930	5.76	N	205100	100	36 억		737365	N	N	0	N	00	N
150	20230705	120757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4095	-30	5	-0.73	459405420	111368	100.73	4105	4165	4090	5360	2890	4125	4125.11	2.03	0	-12397	4195	4160	4120	4085	4045	4177	4102	36	1235	100	3050	5	1	36382273	1490	17.35	1.54	12	0.31	236.00	2660.00	6000	20230214	-31.75	3380	20220930	21.15	6000	-31.75	20230214	3560	15.03	20230103	6000	-31.75	20230214	3380	21.15	20220930	5.76	N	205100	100	36 억		737365	N	N	0	N	00	N
151	20230705	110806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4105	-20	5	-0.48	372118430	90057	81.45	4105	4165	4095	5360	2890	4125	4132.03	2.03	0	799	4195	4160	4120	4085	4045	4177	4102	36	1235	100	3050	5	1	36382273	1493	17.39	1.54	12	0.25	236.00	2660.00	6000	20230214	-31.58	3380	20220930	21.45	6000	-31.58	20230214	3560	15.31	20230103	6000	-31.58	20230214	3380	21.45	20220930	5.76	N	205100	100	36 억		737365	N	N	0	N	00	N
152	20230705	100800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4160	35	2	0.85	191074370	46231	41.81	4105	4165	4095	5360	2890	4125	4133.04	2.03	0	8332	4195	4160	4120	4085	4045	4177	4102	36	1235	100	3050	5	1	36382273	1514	17.63	1.56	12	0.13	236.00	2660.00	6000	20230214	-30.67	3380	20220930	23.08	6000	-30.67	20230214	3560	16.85	20230103	6000	-30.67	20230214	3380	23.08	20220930	5.76	N	205100	100	36 억		737365	N	N	0	N	00	N
153	20230705	090758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4145	20	2	0.48	37070880	9034	8.17	4105	4150	4095	5360	2890	4125	4103.48	2.03	0	482	4195	4160	4120	4085	4045	4177	4102	36	1235	100	3050	5	1	36382273	1508	17.56	1.56	12	0.02	236.00	2660.00	6000	20230214	-30.92	3380	20220930	22.63	6000	-30.92	20230214	3560	16.43	20230103	6000	-30.92	20230214	3380	22.63	20220930	5.76	N	205100	100	36 억		737365	N	N	0	N	00	N
154	20230704	160755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4125	-10	5	-0.24	452848500	110364	87.29	4100	4155	4080	5370	2895	4135	4103.16	2.02	0	2017	4205	4170	4125	4090	4045	4187	4107	36	1237	100	3050	5	1	36382273	1501	17.48	1.55	12	0.30	236.00	2660.00	6000	20230214	-31.25	3380	20220930	22.04	6000	-31.25	20230214	3560	15.87	20230103	6000	-31.25	20230214	3380	22.04	20220930	5.82	N	205100	100	36 억		735347	N	N	0	N	00	N
155	20230704	150746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4115	-20	5	-0.48	437416280	106619	84.33	4100	4155	4080	5370	2895	4135	4102.61	2.02	0	-907	4205	4170	4125	4090	4045	4187	4107	36	1237	100	3050	5	1	36382273	1497	17.44	1.55	12	0.29	236.00	2660.00	6000	20230214	-31.42	3380	20220930	21.75	6000	-31.42	20230214	3560	15.59	20230103	6000	-31.42	20230214	3380	21.75	20220930	5.82	N	205100	100	36 억		735347	N	N	0	N	00	N
156	20230704	140750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4095	-40	5	-0.97	384251685	93666	74.08	4100	4155	4080	5370	2895	4135	4102.36	2.02	0	-5375	4205	4170	4125	4090	4045	4187	4107	36	1237	100	3050	5	1	36382273	1490	17.35	1.54	12	0.26	236.00	2660.00	6000	20230214	-31.75	3380	20220930	21.15	6000	-31.75	20230214	3560	15.03	20230103	6000	-31.75	20230214	3380	21.15	20220930	5.82	N	205100	100	36 억		735347	N	N	0	N	00	N
157	20230704	130740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4105	-30	5	-0.73	354297400	86349	68.29	4100	4155	4080	5370	2895	4135	4103.09	2.02	0	-3960	4205	4170	4125	4090	4045	4187	4107	36	1237	100	3050	5	1	36382273	1493	17.39	1.54	12	0.24	236.00	2660.00	6000	20230214	-31.58	3380	20220930	21.45	6000	-31.58	20230214	3560	15.31	20230103	6000	-31.58	20230214	3380	21.45	20220930	5.82	N	205100	100	36 억		735347	N	N	0	N	00	N
158	20230704	120749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4115	-20	5	-0.48	324508570	79077	62.54	4100	4155	4080	5370	2895	4135	4103.70	2.02	0	-1389	4205	4170	4125	4090	4045	4187	4107	36	1237	100	3050	5	1	36382273	1497	17.44	1.55	12	0.22	236.00	2660.00	6000	20230214	-31.42	3380	20220930	21.75	6000	-31.42	20230214	3560	15.59	20230103	6000	-31.42	20230214	3380	21.75	20220930	5.82	N	205100	100	36 억		735347	N	N	0	N	00	N
159	20230704	110743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4105	-30	5	-0.73	286945685	69913	55.29	4100	4155	4080	5370	2895	4135	4104.33	2.02	0	545	4205	4170	4125	4090	4045	4187	4107	36	1237	100	3050	5	1	36382273	1493	17.39	1.54	12	0.19	236.00	2660.00	6000	20230214	-31.58	3380	20220930	21.45	6000	-31.58	20230214	3560	15.31	20230103	6000	-31.58	20230214	3380	21.45	20220930	5.82	N	205100	100	36 억		735347	N	N	0	N	00	N
160	20230704	100741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4125	-10	5	-0.24	215512215	52535	41.55	4100	4155	4080	5370	2895	4135	4102.26	2.02	0	-1308	4205	4170	4125	4090	4045	4187	4107	36	1237	100	3050	5	1	36382273	1501	17.48	1.55	12	0.14	236.00	2660.00	6000	20230214	-31.25	3380	20220930	22.04	6000	-31.25	20230214	3560	15.87	20230103	6000	-31.25	20230214	3380	22.04	20220930	5.82	N	205100	100	36 억		735347	N	N	0	N	00	N
161	20230704	090738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4110	-25	5	-0.60	35811875	8725	6.90	4100	4135	4100	5370	2895	4135	4104.51	2.02	0	136	4205	4170	4125	4090	4045	4187	4107	36	1237	100	3050	5	1	36382273	1495	17.42	1.55	12	0.02	236.00	2660.00	6000	20230214	-31.50	3380	20220930	21.60	6000	-31.50	20230214	3560	15.45	20230103	6000	-31.50	20230214	3380	21.60	20220930	5.82	N	205100	100	36 억		735347	N	N	0	N	00	N
162	20230703	160732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4135	40	2	0.98	521829450	126398	58.44	4125	4160	4080	5320	2870	4095	4128.43	2.03	0	-1938	4195	4145	4055	4005	3915	4170	4030	36	1225	100	3030	5	1	36382273	1504	17.52	1.55	12	0.35	236.00	2660.00	6000	20230214	-31.08	3380	20220930	22.34	6000	-31.08	20230214	3560	16.15	20230103	6000	-31.08	20230214	3380	22.34	20220930	5.89	N	205100	100	36 억		737285	N	N	0	N	00	N
163	20230703	150739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4140	45	2	1.10	492782870	119374	55.19	4125	4160	4080	5320	2870	4095	4128.06	2.03	0	-4305	4195	4145	4055	4005	3915	4170	4030	36	1225	100	3030	5	1	36382273	1506	17.54	1.56	12	0.33	236.00	2660.00	6000	20230214	-31.00	3380	20220930	22.49	6000	-31.00	20230214	3560	16.29	20230103	6000	-31.00	20230214	3380	22.49	20220930	5.89	N	205100	100	36 억		737285	N	N	0	N	00	N
164	20230703	140739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4125	30	2	0.73	420998240	102031	47.17	4125	4160	4080	5320	2870	4095	4126.18	2.03	0	-6820	4195	4145	4055	4005	3915	4170	4030	36	1225	100	3030	5	1	36382273	1501	17.48	1.55	12	0.28	236.00	2660.00	6000	20230214	-31.25	3380	20220930	22.04	6000	-31.25	20230214	3560	15.87	20230103	6000	-31.25	20230214	3380	22.04	20220930	5.89	N	205100	100	36 억		737285	N	N	0	N	00	N
165	20230703	130733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4140	45	2	1.10	306251610	74300	34.35	4125	4150	4080	5320	2870	4095	4121.83	2.03	0	-4026	4195	4145	4055	4005	3915	4170	4030	36	1225	100	3030	5	1	36382273	1506	17.54	1.56	12	0.20	236.00	2660.00	6000	20230214	-31.00	3380	20220930	22.49	6000	-31.00	20230214	3560	16.29	20230103	6000	-31.00	20230214	3380	22.49	20220930	5.89	N	205100	100	36 억		737285	N	N	0	N	00	N
166	20230703	120742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4130	35	2	0.85	231989500	56361	26.06	4125	4150	4080	5320	2870	4095	4116.14	2.03	0	-2921	4195	4145	4055	4005	3915	4170	4030	36	1225	100	3030	5	1	36382273	1503	17.50	1.55	12	0.15	236.00	2660.00	6000	20230214	-31.17	3380	20220930	22.19	6000	-31.17	20230214	3560	16.01	20230103	6000	-31.17	20230214	3380	22.19	20220930	5.89	N	205100	100	36 억		737285	N	N	0	N	00	N
167	20230703	110736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4125	30	2	0.73	161310445	39239	18.14	4125	4130	4080	5320	2870	4095	4110.97	2.03	0	-620	4195	4145	4055	4005	3915	4170	4030	36	1225	100	3030	5	1	36382273	1501	17.48	1.55	12	0.11	236.00	2660.00	6000	20230214	-31.25	3380	20220930	22.04	6000	-31.25	20230214	3560	15.87	20230103	6000	-31.25	20230214	3380	22.04	20220930	5.89	N	205100	100	36 억		737285	N	N	0	N	00	N
168	20230703	100725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4115	20	2	0.49	91755755	22334	10.33	4125	4125	4080	5320	2870	4095	4108.34	2.03	0	2120	4195	4145	4055	4005	3915	4170	4030	36	1225	100	3030	5	1	36382273	1497	17.44	1.55	12	0.06	236.00	2660.00	6000	20230214	-31.42	3380	20220930	21.75	6000	-31.42	20230214	3560	15.59	20230103	6000	-31.42	20230214	3380	21.75	20220930	5.89	N	205100	100	36 억		737285	N	N	0	N	00	N
169	20230703	090732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4120	25	2	0.61	24270415	5899	2.73	4125	4125	4090	5320	2870	4095	4114.33	2.03	0	-228	4195	4145	4055	4005	3915	4170	4030	36	1225	100	3030	5	1	36382273	1499	17.46	1.55	12	0.02	236.00	2660.00	6000	20230214	-31.33	3380	20220930	21.89	6000	-31.33	20230214	3560	15.73	20230103	6000	-31.33	20230214	3380	21.89	20220930	5.89	N	205100	100	36 억		737285	N	N	0	N	00	N