KissMeData/219420/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	160948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	130	2	2.27	308094470	53880	186.86	5660	5870	5610	7440	4020	5730	5717.21	1.34	0	11993	5916	5822	5666	5572	5416	5870	5620	11	1710	100	3660	10	1	11469507	672	34.88	1.55	12	0.47	168.00	3784.00	8630	20230303	-32.10	5050	20221013	16.04	8630	-32.10	20230303	5240	11.83	20230726	8630	-32.10	20230303	5050	16.04	20221013	3.63	N	219420	100	11 억		154033	N	N	0	N	00	N
3	20230731	150948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	90	2	1.57	295181900	51674	179.21	5660	5870	5610	7440	4020	5730	5712.39	1.34	0	12927	5916	5822	5666	5572	5416	5870	5620	11	1710	100	3660	10	1	11469507	668	34.64	1.54	12	0.45	168.00	3784.00	8630	20230303	-32.56	5050	20221013	15.25	8630	-32.56	20230303	5240	11.07	20230726	8630	-32.56	20230303	5050	15.25	20221013	3.63	N	219420	100	11 억		154033	N	N	0	N	00	N
4	20230731	140953	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	90	2	1.57	274069530	48068	166.70	5660	5860	5610	7440	4020	5730	5701.70	1.34	0	13992	5916	5822	5666	5572	5416	5870	5620	11	1710	100	3660	10	1	11469507	668	34.64	1.54	12	0.42	168.00	3784.00	8630	20230303	-32.56	5050	20221013	15.25	8630	-32.56	20230303	5240	11.07	20230726	8630	-32.56	20230303	5050	15.25	20221013	3.63	N	219420	100	11 억		154033	N	N	0	N	00	N
5	20230731	130952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	110	2	1.92	255173370	44822	155.44	5660	5860	5610	7440	4020	5730	5693.04	1.34	0	13841	5916	5822	5666	5572	5416	5870	5620	11	1710	100	3660	10	1	11469507	670	34.76	1.54	12	0.39	168.00	3784.00	8630	20230303	-32.33	5050	20221013	15.64	8630	-32.33	20230303	5240	11.45	20230726	8630	-32.33	20230303	5050	15.64	20221013	3.63	N	219420	100	11 억		154033	N	N	0	N	00	N
6	20230731	121001	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	80	2	1.40	242686620	42671	147.98	5660	5860	5610	7440	4020	5730	5687.39	1.34	0	14136	5916	5822	5666	5572	5416	5870	5620	11	1710	100	3660	10	1	11469507	666	34.58	1.54	12	0.37	168.00	3784.00	8630	20230303	-32.68	5050	20221013	15.05	8630	-32.68	20230303	5240	10.88	20230726	8630	-32.68	20230303	5050	15.05	20221013	3.63	N	219420	100	11 억		154033	N	N	0	N	00	N
7	20230731	111004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	70	2	1.22	216583640	38182	132.42	5660	5820	5610	7440	4020	5730	5672.40	1.34	0	13629	5916	5822	5666	5572	5416	5870	5620	11	1710	100	3660	10	1	11469507	665	34.52	1.53	12	0.33	168.00	3784.00	8630	20230303	-32.79	5050	20221013	14.85	8630	-32.79	20230303	5240	10.69	20230726	8630	-32.79	20230303	5050	14.85	20221013	3.63	N	219420	100	11 억		154033	N	N	0	N	00	N
8	20230731	101000	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	20	2	0.35	192179770	33973	117.82	5660	5780	5610	7440	4020	5730	5656.84	1.34	0	12748	5916	5822	5666	5572	5416	5870	5620	11	1710	100	3660	10	1	11469507	659	34.23	1.52	12	0.30	168.00	3784.00	8630	20230303	-33.37	5050	20221013	13.86	8630	-33.37	20230303	5240	9.73	20230726	8630	-33.37	20230303	5050	13.86	20221013	3.63	N	219420	100	11 억		154033	N	N	0	N	00	N
9	20230731	090949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-30	5	-0.52	44127690	7790	27.02	5660	5750	5660	7440	4020	5730	5664.66	1.34	0	269	5916	5822	5666	5572	5416	5870	5620	11	1710	100	3660	10	1	11469507	654	33.93	1.51	12	0.07	168.00	3784.00	8630	20230303	-33.95	5050	20221013	12.87	8630	-33.95	20230303	5240	8.78	20230726	8630	-33.95	20230303	5050	12.87	20221013	3.63	N	219420	100	11 억		154033	N	N	0	N	00	N
10	20230728	160952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	220	2	3.99	163221410	28725	78.40	5510	5760	5510	7160	3860	5510	5682.20	1.25	0	10175	5776	5642	5506	5372	5236	5710	5440	11	1650	100	3520	10	1	11469507	657	34.11	1.51	12	0.25	168.00	3784.00	8630	20230303	-33.60	5050	20221013	13.47	8630	-33.60	20230303	5240	9.35	20230726	8630	-33.60	20230303	5050	13.47	20221013	3.82	N	219420	100	11 억		143859	N	N	0	N	00	N
11	20230728	150950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	210	2	3.81	145427870	25619	69.93	5510	5760	5510	7160	3860	5510	5676.56	1.25	0	9627	5776	5642	5506	5372	5236	5710	5440	11	1650	100	3520	10	1	11469507	656	34.05	1.51	12	0.22	168.00	3784.00	8630	20230303	-33.72	5050	20221013	13.27	8630	-33.72	20230303	5240	9.16	20230726	8630	-33.72	20230303	5050	13.27	20221013	3.82	N	219420	100	11 억		143859	N	N	0	N	00	N
12	20230728	140948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	200	2	3.63	131915970	23249	63.46	5510	5760	5510	7160	3860	5510	5674.05	1.25	0	8803	5776	5642	5506	5372	5236	5710	5440	11	1650	100	3520	10	1	11469507	655	33.99	1.51	12	0.20	168.00	3784.00	8630	20230303	-33.84	5050	20221013	13.07	8630	-33.84	20230303	5240	8.97	20230726	8630	-33.84	20230303	5050	13.07	20221013	3.82	N	219420	100	11 억		143859	N	N	0	N	00	N
13	20230728	130951	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	220	2	3.99	106854050	18879	51.53	5510	5740	5510	7160	3860	5510	5659.94	1.25	0	7408	5776	5642	5506	5372	5236	5710	5440	11	1650	100	3520	10	1	11469507	657	34.11	1.51	12	0.16	168.00	3784.00	8630	20230303	-33.60	5050	20221013	13.47	8630	-33.60	20230303	5240	9.35	20230726	8630	-33.60	20230303	5050	13.47	20221013	3.82	N	219420	100	11 억		143859	N	N	0	N	00	N
14	20230728	120949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	200	2	3.63	85542940	15157	41.37	5510	5710	5510	7160	3860	5510	5643.79	1.25	0	7197	5776	5642	5506	5372	5236	5710	5440	11	1650	100	3520	10	1	11469507	655	33.99	1.51	12	0.13	168.00	3784.00	8630	20230303	-33.84	5050	20221013	13.07	8630	-33.84	20230303	5240	8.97	20230726	8630	-33.84	20230303	5050	13.07	20221013	3.82	N	219420	100	11 억		143859	N	N	0	N	00	N
15	20230728	110956	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	150	2	2.72	71015640	12604	34.40	5510	5680	5510	7160	3860	5510	5634.37	1.25	0	5824	5776	5642	5506	5372	5236	5710	5440	11	1650	100	3520	10	1	11469507	649	33.69	1.50	12	0.11	168.00	3784.00	8630	20230303	-34.41	5050	20221013	12.08	8630	-34.41	20230303	5240	8.02	20230726	8630	-34.41	20230303	5050	12.08	20221013	3.82	N	219420	100	11 억		143859	N	N	0	N	00	N
16	20230728	100945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	90	2	1.63	26633050	4756	12.98	5510	5650	5510	7160	3860	5510	5599.88	1.25	0	495	5776	5642	5506	5372	5236	5710	5440	11	1650	100	3520	10	1	11469507	642	33.33	1.48	12	0.04	168.00	3784.00	8630	20230303	-35.11	5050	20221013	10.89	8630	-35.11	20230303	5240	6.87	20230726	8630	-35.11	20230303	5050	10.89	20221013	3.82	N	219420	100	11 억		143859	N	N	0	N	00	N
17	20230728	090954	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	90	2	1.63	2397970	431	1.18	5510	5600	5510	7160	3860	5510	5563.74	1.25	0	214	5776	5642	5506	5372	5236	5710	5440	11	1650	100	3520	10	1	11469507	642	33.33	1.48	12	0.00	168.00	3784.00	8630	20230303	-35.11	5050	20221013	10.89	8630	-35.11	20230303	5240	6.87	20230726	8630	-35.11	20230303	5050	10.89	20221013	3.82	N	219420	100	11 억		143859	N	N	0	N	00	N
18	20230727	160946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	150	2	2.80	200231390	36357	21.70	5400	5640	5370	6960	3760	5360	5507.37	1.25	-1079	-377	5786	5572	5406	5192	5026	5490	5110	11	1600	100	3430	10	1	11469507	632	32.80	1.46	12	0.32	168.00	3784.00	8630	20230303	-36.15	5050	20221013	9.11	8630	-36.15	20230303	5240	5.15	20230726	8630	-36.15	20230303	5050	9.11	20221013	3.92	N	219420	100	11 억		143794	N	N	0	N	00	N
19	20230727	150946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	140	2	2.61	189292080	34372	20.51	5400	5640	5370	6960	3760	5360	5507.16	1.25	-1079	-1140	5786	5572	5406	5192	5026	5490	5110	11	1600	100	3430	10	1	11469507	631	32.74	1.45	12	0.30	168.00	3784.00	8630	20230303	-36.27	5050	20221013	8.91	8630	-36.27	20230303	5240	4.96	20230726	8630	-36.27	20230303	5050	8.91	20221013	3.92	N	219420	100	11 억		143794	N	N	0	N	00	N
20	20230727	140942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	190	2	3.54	175360450	31852	19.01	5400	5640	5370	6960	3760	5360	5505.48	1.25	-1079	-1109	5786	5572	5406	5192	5026	5490	5110	11	1600	100	3430	10	1	11469507	637	33.04	1.47	12	0.28	168.00	3784.00	8630	20230303	-35.69	5050	20221013	9.90	8630	-35.69	20230303	5240	5.92	20230726	8630	-35.69	20230303	5050	9.90	20221013	3.92	N	219420	100	11 억		143794	N	N	0	N	00	N
21	20230727	130940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	150	2	2.80	165730730	30115	17.97	5400	5640	5370	6960	3760	5360	5503.26	1.25	-1079	-833	5786	5572	5406	5192	5026	5490	5110	11	1600	100	3430	10	1	11469507	632	32.80	1.46	12	0.26	168.00	3784.00	8630	20230303	-36.15	5050	20221013	9.11	8630	-36.15	20230303	5240	5.15	20230726	8630	-36.15	20230303	5050	9.11	20221013	3.92	N	219420	100	11 억		143794	N	N	0	N	00	N
22	20230727	120944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	170	2	3.17	152320300	27687	16.52	5400	5640	5370	6960	3760	5360	5501.51	1.25	-1079	-748	5786	5572	5406	5192	5026	5490	5110	11	1600	100	3430	10	1	11469507	634	32.92	1.46	12	0.24	168.00	3784.00	8630	20230303	-35.92	5050	20221013	9.50	8630	-35.92	20230303	5240	5.53	20230726	8630	-35.92	20230303	5050	9.50	20221013	3.92	N	219420	100	11 억		143794	N	N	0	N	00	N
23	20230727	110947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	220	2	4.10	141808250	25792	15.39	5400	5640	5370	6960	3760	5360	5498.15	1.25	-1079	78	5786	5572	5406	5192	5026	5490	5110	11	1600	100	3430	10	1	11469507	640	33.21	1.47	12	0.22	168.00	3784.00	8630	20230303	-35.34	5050	20221013	10.50	8630	-35.34	20230303	5240	6.49	20230726	8630	-35.34	20230303	5050	10.50	20221013	3.92	N	219420	100	11 억		143794	N	N	0	N	00	N
24	20230727	100943	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	140	2	2.61	92410650	16930	10.10	5400	5570	5370	6960	3760	5360	5458.40	1.25	-1079	-54	5786	5572	5406	5192	5026	5490	5110	11	1600	100	3430	10	1	11469507	631	32.74	1.45	12	0.15	168.00	3784.00	8630	20230303	-36.27	5050	20221013	8.91	8630	-36.27	20230303	5240	4.96	20230726	8630	-36.27	20230303	5050	8.91	20221013	3.92	N	219420	100	11 억		143794	N	N	0	N	00	N
25	20230727	090941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	80	2	1.49	15431300	2848	1.70	5400	5460	5400	6960	3760	5360	5418.29	1.25	-1079	1229	5786	5572	5406	5192	5026	5490	5110	11	1600	100	3430	10	1	11469507	624	32.38	1.44	12	0.02	168.00	3784.00	8630	20230303	-36.96	5050	20221013	7.72	8630	-36.96	20230303	5240	3.82	20230726	8630	-36.96	20230303	5050	7.72	20221013	3.92	N	219420	100	11 억		143794	N	N	0	N	00	N
26	20230726	160940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	-260	5	-4.63	899417860	167445	134.39	5620	5620	5240	7300	3940	5620	5371.42	1.26	0	-1432	6106	5862	5736	5492	5366	5800	5430	11	1680	100	3590	10	1	11469507	615	31.90	1.42	12	1.46	168.00	3784.00	8630	20230303	-37.89	5050	20221013	6.14	8630	-37.89	20230303	5240	2.29	20230726	8630	-37.89	20230303	5050	6.14	20221013	4.00	N	219420	100	11 억		144873	N	N	0	N	00	N
27	20230726	150945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-280	5	-4.98	882582020	164271	131.85	5620	5620	5240	7300	3940	5620	5372.72	1.26	0	-3383	6106	5862	5736	5492	5366	5800	5430	11	1680	100	3590	10	1	11469507	612	31.79	1.41	12	1.43	168.00	3784.00	8630	20230303	-38.12	5050	20221013	5.74	8630	-38.12	20230303	5240	1.91	20230726	8630	-38.12	20230303	5050	5.74	20221013	4.00	N	219420	100	11 억		144873	N	N	0	N	00	N
28	20230726	140938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	-360	5	-6.41	810498170	150712	120.96	5620	5620	5240	7300	3940	5620	5377.79	1.26	0	-4235	6106	5862	5736	5492	5366	5800	5430	11	1680	100	3590	10	1	11469507	603	31.31	1.39	12	1.31	168.00	3784.00	8630	20230303	-39.05	5050	20221013	4.16	8630	-39.05	20230303	5240	0.38	20230726	8630	-39.05	20230303	5050	4.16	20221013	4.00	N	219420	100	11 억		144873	N	N	0	N	00	N
29	20230726	130935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-340	5	-6.05	730408280	135557	108.80	5620	5620	5240	7300	3940	5620	5388.20	1.26	0	-2338	6106	5862	5736	5492	5366	5800	5430	11	1680	100	3590	10	1	11469507	606	31.43	1.40	12	1.18	168.00	3784.00	8630	20230303	-38.82	5050	20221013	4.55	8630	-38.82	20230303	5240	0.76	20230726	8630	-38.82	20230303	5050	4.55	20221013	4.00	N	219420	100	11 억		144873	N	N	0	N	00	N
30	20230726	120938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-300	5	-5.34	612834620	113244	90.89	5620	5620	5310	7300	3940	5620	5411.63	1.26	0	-2763	6106	5862	5736	5492	5366	5800	5430	11	1680	100	3590	10	1	11469507	610	31.67	1.41	12	0.99	168.00	3784.00	8630	20230303	-38.35	5050	20221013	5.35	8630	-38.35	20230303	5310	0.19	20230726	8630	-38.35	20230303	5050	5.35	20221013	4.00	N	219420	100	11 억		144873	N	N	0	N	00	N
31	20230726	110933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	-240	5	-4.27	512737780	94531	75.87	5620	5620	5350	7300	3940	5620	5424.02	1.26	0	2297	6106	5862	5736	5492	5366	5800	5430	11	1680	100	3590	10	1	11469507	617	32.02	1.42	12	0.82	168.00	3784.00	8630	20230303	-37.66	5050	20221013	6.53	8630	-37.66	20230303	5350	0.56	20230726	8630	-37.66	20230303	5050	6.53	20221013	4.00	N	219420	100	11 억		144873	N	N	0	N	00	N
32	20230726	100942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	-240	5	-4.27	303171790	55635	44.65	5620	5620	5380	7300	3940	5620	5449.30	1.26	0	16586	6106	5862	5736	5492	5366	5800	5430	11	1680	100	3590	10	1	11469507	617	32.02	1.42	12	0.49	168.00	3784.00	8630	20230303	-37.66	5050	20221013	6.53	8630	-37.66	20230303	5380	0.00	20230726	8630	-37.66	20230303	5050	6.53	20221013	4.00	N	219420	100	11 억		144873	N	N	0	N	00	N
33	20230726	090935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-210	5	-3.74	141577550	25969	20.84	5620	5620	5400	7300	3940	5620	5451.79	1.26	0	15309	6106	5862	5736	5492	5366	5800	5430	11	1680	100	3590	10	1	11469507	621	32.20	1.43	12	0.23	168.00	3784.00	8630	20230303	-37.31	5050	20221013	7.13	8630	-37.31	20230303	5390	0.37	20230103	8630	-37.31	20230303	5050	7.13	20221013	4.00	N	219420	100	11 억		144873	N	N	0	N	00	N
34	20230725	160932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-340	5	-5.70	708311050	124137	85.38	5980	5980	5610	7740	4180	5960	5705.88	1.26	0	148	6440	6200	6080	5840	5720	6140	5780	11	1780	100	3810	10	1	11469507	645	33.45	1.49	12	1.08	168.00	3784.00	8630	20230303	-34.88	5050	20221013	11.29	8630	-34.88	20230303	5390	4.27	20230103	8630	-34.88	20230303	5050	11.29	20221013	4.03	N	219420	100	11 억		144712	N	N	0	N	00	N
35	20230725	150922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	-310	5	-5.20	653693040	114436	78.70	5980	5980	5610	7740	4180	5960	5712.30	1.26	0	126	6440	6200	6080	5840	5720	6140	5780	11	1780	100	3810	10	1	11469507	648	33.63	1.49	12	1.00	168.00	3784.00	8630	20230303	-34.53	5050	20221013	11.88	8630	-34.53	20230303	5390	4.82	20230103	8630	-34.53	20230303	5050	11.88	20221013	4.03	N	219420	100	11 억		144712	N	N	0	N	00	N
36	20230725	140920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	-310	5	-5.20	609030820	106522	73.26	5980	5980	5610	7740	4180	5960	5717.42	1.26	0	2872	6440	6200	6080	5840	5720	6140	5780	11	1780	100	3810	10	1	11469507	648	33.63	1.49	12	0.93	168.00	3784.00	8630	20230303	-34.53	5050	20221013	11.88	8630	-34.53	20230303	5390	4.82	20230103	8630	-34.53	20230303	5050	11.88	20221013	4.03	N	219420	100	11 억		144712	N	N	0	N	00	N
37	20230725	130931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-280	5	-4.70	562036520	98220	67.55	5980	5980	5610	7740	4180	5960	5722.22	1.26	0	4926	6440	6200	6080	5840	5720	6140	5780	11	1780	100	3810	10	1	11469507	651	33.81	1.50	12	0.86	168.00	3784.00	8630	20230303	-34.18	5050	20221013	12.48	8630	-34.18	20230303	5390	5.38	20230103	8630	-34.18	20230303	5050	12.48	20221013	4.03	N	219420	100	11 억		144712	N	N	0	N	00	N
38	20230725	120930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-250	5	-4.19	541876990	94674	65.11	5980	5980	5610	7740	4180	5960	5723.61	1.26	0	6517	6440	6200	6080	5840	5720	6140	5780	11	1780	100	3810	10	1	11469507	655	33.99	1.51	12	0.83	168.00	3784.00	8630	20230303	-33.84	5050	20221013	13.07	8630	-33.84	20230303	5390	5.94	20230103	8630	-33.84	20230303	5050	13.07	20221013	4.03	N	219420	100	11 억		144712	N	N	0	N	00	N
39	20230725	110929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	-330	5	-5.54	522274760	91222	62.74	5980	5980	5610	7740	4180	5960	5725.32	1.26	0	6786	6440	6200	6080	5840	5720	6140	5780	11	1780	100	3810	10	1	11469507	646	33.51	1.49	12	0.80	168.00	3784.00	8630	20230303	-34.76	5050	20221013	11.49	8630	-34.76	20230303	5390	4.45	20230103	8630	-34.76	20230303	5050	11.49	20221013	4.03	N	219420	100	11 억		144712	N	N	0	N	00	N
40	20230725	100928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-240	5	-4.03	348300710	60445	41.57	5980	5980	5660	7740	4180	5960	5762.27	1.26	0	3476	6440	6200	6080	5840	5720	6140	5780	11	1780	100	3810	10	1	11469507	656	34.05	1.51	12	0.53	168.00	3784.00	8630	20230303	-33.72	5050	20221013	13.27	8630	-33.72	20230303	5390	6.12	20230103	8630	-33.72	20230303	5050	13.27	20221013	4.03	N	219420	100	11 억		144712	N	N	0	N	00	N
41	20230725	090928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	-130	5	-2.18	60613790	10384	7.14	5980	5980	5800	7740	4180	5960	5837.23	1.26	0	-2057	6440	6200	6080	5840	5720	6140	5780	11	1780	100	3810	10	1	11469507	669	34.70	1.54	12	0.09	168.00	3784.00	8630	20230303	-32.44	5050	20221013	15.45	8630	-32.44	20230303	5390	8.16	20230103	8630	-32.44	20230303	5050	15.45	20221013	4.03	N	219420	100	11 억		144712	N	N	0	N	00	N
42	20230724	160929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-360	5	-5.70	884035080	144669	181.48	6320	6320	5960	8210	4430	6320	6110.57	1.71	0	-49948	6586	6452	6336	6202	6086	6520	6270	11	1890	100	4040	10	1	11469507	684	35.48	1.58	12	1.26	168.00	3784.00	8630	20230303	-30.94	5050	20221013	18.02	8630	-30.94	20230303	5390	10.58	20230103	8630	-30.94	20230303	5050	18.02	20221013	4.09	N	219420	100	11 억		196044	N	N	0	N	00	N
43	20230724	150925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-360	5	-5.70	859722520	140594	176.37	6320	6320	5960	8210	4430	6320	6114.46	1.71	0	-49683	6586	6452	6336	6202	6086	6520	6270	11	1890	100	4040	10	1	11469507	684	35.48	1.58	12	1.23	168.00	3784.00	8630	20230303	-30.94	5050	20221013	18.02	8630	-30.94	20230303	5390	10.58	20230103	8630	-30.94	20230303	5050	18.02	20221013	4.09	N	219420	100	11 억		196044	N	N	0	N	00	N
44	20230724	140922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-360	5	-5.70	800309630	130673	163.92	6320	6320	5960	8210	4430	6320	6124.04	1.71	0	-46822	6586	6452	6336	6202	6086	6520	6270	11	1890	100	4040	10	1	11469507	684	35.48	1.58	12	1.14	168.00	3784.00	8630	20230303	-30.94	5050	20221013	18.02	8630	-30.94	20230303	5390	10.58	20230103	8630	-30.94	20230303	5050	18.02	20221013	4.09	N	219420	100	11 억		196044	N	N	0	N	00	N
45	20230724	130923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	-330	5	-5.22	721480770	117487	147.38	6320	6320	5990	8210	4430	6320	6140.45	1.71	0	-39375	6586	6452	6336	6202	6086	6520	6270	11	1890	100	4040	10	1	11469507	687	35.65	1.58	12	1.02	168.00	3784.00	8630	20230303	-30.59	5050	20221013	18.61	8630	-30.59	20230303	5390	11.13	20230103	8630	-30.59	20230303	5050	18.61	20221013	4.09	N	219420	100	11 억		196044	N	N	0	N	00	N
46	20230724	120925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	-270	5	-4.27	599906350	97266	122.02	6320	6320	6020	8210	4430	6320	6167.19	1.71	0	-32250	6586	6452	6336	6202	6086	6520	6270	11	1890	100	4040	10	1	11469507	694	36.01	1.60	12	0.85	168.00	3784.00	8630	20230303	-29.90	5050	20221013	19.80	8630	-29.90	20230303	5390	12.24	20230103	8630	-29.90	20230303	5050	19.80	20221013	4.09	N	219420	100	11 억		196044	N	N	0	N	00	N
47	20230724	110929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6170	-150	5	-2.37	357493180	57457	72.08	6320	6320	6150	8210	4430	6320	6221.38	1.71	0	-29704	6586	6452	6336	6202	6086	6520	6270	11	1890	100	4040	10	1	11469507	708	36.73	1.63	12	0.50	168.00	3784.00	8630	20230303	-28.51	5050	20221013	22.18	8630	-28.51	20230303	5390	14.47	20230103	8630	-28.51	20230303	5050	22.18	20221013	4.09	N	219420	100	11 억		196044	N	N	0	N	00	N
48	20230724	100920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6190	-130	5	-2.06	268404670	43047	54.00	6320	6320	6180	8210	4430	6320	6234.52	1.71	0	-20721	6586	6452	6336	6202	6086	6520	6270	11	1890	100	4040	10	1	11469507	710	36.85	1.64	12	0.38	168.00	3784.00	8630	20230303	-28.27	5050	20221013	22.57	8630	-28.27	20230303	5390	14.84	20230103	8630	-28.27	20230303	5050	22.57	20221013	4.09	N	219420	100	11 억		196044	N	N	0	N	00	N
49	20230724	090925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6250	-70	5	-1.11	118586150	18905	23.72	6320	6320	6250	8210	4430	6320	6271.93	1.71	0	-15527	6586	6452	6336	6202	6086	6520	6270	11	1890	100	4040	10	1	11469507	717	37.20	1.65	12	0.16	168.00	3784.00	8630	20230303	-27.58	5050	20221013	23.76	8630	-27.58	20230303	5390	15.96	20230103	8630	-27.58	20230303	5050	23.76	20221013	4.09	N	219420	100	11 억		196044	N	N	0	N	00	N
50	20230721	160915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	-10	5	-0.16	505225530	79408	154.79	6220	6470	6220	8220	4440	6330	6362.40	1.60	0	13066	6476	6402	6326	6252	6176	6365	6215	11	1890	100	4050	10	1	11469507	725	37.62	1.67	12	0.69	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5390	17.25	20230103	8630	-26.77	20230303	5050	25.15	20221013	3.98	N	219420	100	11 억		183034	N	N	0	N	00	N
51	20230721	150917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	-10	5	-0.16	497983560	78261	152.56	6220	6470	6220	8220	4440	6330	6363.11	1.60	0	13068	6476	6402	6326	6252	6176	6365	6215	11	1890	100	4050	10	1	11469507	725	37.62	1.67	12	0.68	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5390	17.25	20230103	8630	-26.77	20230303	5050	25.15	20221013	3.98	N	219420	100	11 억		183034	N	N	0	N	00	N
52	20230721	140914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	-20	5	-0.32	395767740	62041	120.94	6220	6470	6220	8220	4440	6330	6379.13	1.60	0	4322	6476	6402	6326	6252	6176	6365	6215	11	1890	100	4050	10	1	11469507	724	37.56	1.67	12	0.54	168.00	3784.00	8630	20230303	-26.88	5050	20221013	24.95	8630	-26.88	20230303	5390	17.07	20230103	8630	-26.88	20230303	5050	24.95	20221013	3.98	N	219420	100	11 억		183034	N	N	0	N	00	N
53	20230721	130917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6350	20	2	0.32	312662090	48892	95.31	6220	6470	6220	8220	4440	6330	6394.96	1.60	0	4859	6476	6402	6326	6252	6176	6365	6215	11	1890	100	4050	10	1	11469507	728	37.80	1.68	12	0.43	168.00	3784.00	8630	20230303	-26.42	5050	20221013	25.74	8630	-26.42	20230303	5390	17.81	20230103	8630	-26.42	20230303	5050	25.74	20221013	3.98	N	219420	100	11 억		183034	N	N	0	N	00	N
54	20230721	120929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6440	110	2	1.74	281376560	43989	85.75	6220	6470	6220	8220	4440	6330	6396.52	1.60	0	6501	6476	6402	6326	6252	6176	6365	6215	11	1890	100	4050	10	1	11469507	739	38.33	1.70	12	0.38	168.00	3784.00	8630	20230303	-25.38	5050	20221013	27.52	8630	-25.38	20230303	5390	19.48	20230103	8630	-25.38	20230303	5050	27.52	20221013	3.98	N	219420	100	11 억		183034	N	N	0	N	00	N
55	20230721	110924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6450	120	2	1.90	257471700	40259	78.48	6220	6470	6220	8220	4440	6330	6395.38	1.60	0	6566	6476	6402	6326	6252	6176	6365	6215	11	1890	100	4050	10	1	11469507	740	38.39	1.70	12	0.35	168.00	3784.00	8630	20230303	-25.26	5050	20221013	27.72	8630	-25.26	20230303	5390	19.67	20230103	8630	-25.26	20230303	5050	27.72	20221013	3.98	N	219420	100	11 억		183034	N	N	0	N	00	N
56	20230721	100923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6450	120	2	1.90	183804750	28773	56.09	6220	6470	6220	8220	4440	6330	6388.10	1.60	0	5768	6476	6402	6326	6252	6176	6365	6215	11	1890	100	4050	10	1	11469507	740	38.39	1.70	12	0.25	168.00	3784.00	8630	20230303	-25.26	5050	20221013	27.72	8630	-25.26	20230303	5390	19.67	20230103	8630	-25.26	20230303	5050	27.72	20221013	3.98	N	219420	100	11 억		183034	N	N	0	N	00	N
57	20230721	090921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	-30	5	-0.47	18524750	2964	5.78	6220	6300	6220	8220	4440	6330	6249.89	1.60	0	231	6476	6402	6326	6252	6176	6365	6215	11	1890	100	4050	10	1	11469507	723	37.50	1.66	12	0.03	168.00	3784.00	8630	20230303	-27.00	5050	20221013	24.75	8630	-27.00	20230303	5390	16.88	20230103	8630	-27.00	20230303	5050	24.75	20221013	3.98	N	219420	100	11 억		183034	N	N	0	N	00	N
58	20230720	160913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6330	20	2	0.32	318036780	50510	68.42	6390	6400	6250	8200	4420	6310	6296.51	1.57	0	1107	6556	6432	6306	6182	6056	6495	6245	11	1890	100	4030	10	1	11469507	726	37.68	1.67	12	0.44	168.00	3784.00	8630	20230303	-26.65	5050	20221013	25.35	8630	-26.65	20230303	5390	17.44	20230103	8630	-26.65	20230303	5050	25.35	20221013	3.97	N	219420	100	11 억		180470	N	N	0	N	00	N
59	20230720	150913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	0	3	0.00	300424120	47725	64.64	6390	6400	6250	8200	4420	6310	6294.90	1.57	0	662	6556	6432	6306	6182	6056	6495	6245	11	1890	100	4030	10	1	11469507	724	37.56	1.67	12	0.42	168.00	3784.00	8630	20230303	-26.88	5050	20221013	24.95	8630	-26.88	20230303	5390	17.07	20230103	8630	-26.88	20230303	5050	24.95	20221013	3.97	N	219420	100	11 억		180470	N	N	0	N	00	N
60	20230720	140911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6280	-30	5	-0.48	264121590	41948	56.82	6390	6400	6250	8200	4420	6310	6296.40	1.57	0	-1993	6556	6432	6306	6182	6056	6495	6245	11	1890	100	4030	10	1	11469507	720	37.38	1.66	12	0.37	168.00	3784.00	8630	20230303	-27.23	5050	20221013	24.36	8630	-27.23	20230303	5390	16.51	20230103	8630	-27.23	20230303	5050	24.36	20221013	3.97	N	219420	100	11 억		180470	N	N	0	N	00	N
61	20230720	130913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	10	2	0.16	210477500	33410	45.25	6390	6400	6250	8200	4420	6310	6299.84	1.57	0	-5320	6556	6432	6306	6182	6056	6495	6245	11	1890	100	4030	10	1	11469507	725	37.62	1.67	12	0.29	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5390	17.25	20230103	8630	-26.77	20230303	5050	25.15	20221013	3.97	N	219420	100	11 억		180470	N	N	0	N	00	N
62	20230720	120920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	10	2	0.16	128755150	20430	27.67	6390	6400	6250	8200	4420	6310	6302.26	1.57	0	-6475	6556	6432	6306	6182	6056	6495	6245	11	1890	100	4030	10	1	11469507	725	37.62	1.67	12	0.18	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5390	17.25	20230103	8630	-26.77	20230303	5050	25.15	20221013	3.97	N	219420	100	11 억		180470	N	N	0	N	00	N
63	20230720	110917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	10	2	0.16	118475080	18802	25.47	6390	6400	6250	8200	4420	6310	6301.20	1.57	0	-5775	6556	6432	6306	6182	6056	6495	6245	11	1890	100	4030	10	1	11469507	725	37.62	1.67	12	0.16	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5390	17.25	20230103	8630	-26.77	20230303	5050	25.15	20221013	3.97	N	219420	100	11 억		180470	N	N	0	N	00	N
64	20230720	100907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6290	-20	5	-0.32	89164580	14153	19.17	6390	6400	6250	8200	4420	6310	6300.05	1.57	0	-4520	6556	6432	6306	6182	6056	6495	6245	11	1890	100	4030	10	1	11469507	721	37.44	1.66	12	0.12	168.00	3784.00	8630	20230303	-27.11	5050	20221013	24.55	8630	-27.11	20230303	5390	16.70	20230103	8630	-27.11	20230303	5050	24.55	20221013	3.97	N	219420	100	11 억		180470	N	N	0	N	00	N
65	20230720	090908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6340	30	2	0.48	16675250	2614	3.54	6390	6400	6340	8200	4420	6310	6379.21	1.57	0	-882	6556	6432	6306	6182	6056	6495	6245	11	1890	100	4030	10	1	11469507	727	37.74	1.68	12	0.02	168.00	3784.00	8630	20230303	-26.54	5050	20221013	25.54	8630	-26.54	20230303	5390	17.63	20230103	8630	-26.54	20230303	5050	25.54	20221013	3.97	N	219420	100	11 억		180470	N	N	0	N	00	N
66	20230719	160925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	70	2	1.12	444605950	70375	78.44	6250	6430	6180	8110	4370	6240	6317.67	1.51	0	6388	6526	6382	6296	6152	6066	6355	6125	11	1870	100	3990	10	1	11469507	724	37.56	1.67	12	0.61	168.00	3784.00	8630	20230303	-26.88	5050	20221013	24.95	8630	-26.88	20230303	5390	17.07	20230103	8630	-26.88	20230303	5050	24.95	20221013	4.05	N	219420	100	11 억		173627	N	N	0	N	00	N
67	20230719	150925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	60	2	0.96	424044860	67116	74.81	6250	6430	6180	8110	4370	6240	6318.09	1.51	0	5689	6526	6382	6296	6152	6066	6355	6125	11	1870	100	3990	10	1	11469507	723	37.50	1.66	12	0.59	168.00	3784.00	8630	20230303	-27.00	5050	20221013	24.75	8630	-27.00	20230303	5390	16.88	20230103	8630	-27.00	20230303	5050	24.75	20221013	4.05	N	219420	100	11 억		173627	N	N	0	N	00	N
68	20230719	140927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6350	110	2	1.76	360266160	57027	63.56	6250	6430	6180	8110	4370	6240	6317.47	1.51	0	2454	6526	6382	6296	6152	6066	6355	6125	11	1870	100	3990	10	1	11469507	728	37.80	1.68	12	0.50	168.00	3784.00	8630	20230303	-26.42	5050	20221013	25.74	8630	-26.42	20230303	5390	17.81	20230103	8630	-26.42	20230303	5050	25.74	20221013	4.05	N	219420	100	11 억		173627	N	N	0	N	00	N
69	20230719	130915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6340	100	2	1.60	290749780	46145	51.43	6250	6430	6180	8110	4370	6240	6300.79	1.51	0	486	6526	6382	6296	6152	6066	6355	6125	11	1870	100	3990	10	1	11469507	727	37.74	1.68	12	0.40	168.00	3784.00	8630	20230303	-26.54	5050	20221013	25.54	8630	-26.54	20230303	5390	17.63	20230103	8630	-26.54	20230303	5050	25.54	20221013	4.05	N	219420	100	11 억		173627	N	N	0	N	00	N
70	20230719	120930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	60	2	0.96	269311830	42755	47.65	6250	6430	6180	8110	4370	6240	6298.96	1.51	0	1356	6526	6382	6296	6152	6066	6355	6125	11	1870	100	3990	10	1	11469507	723	37.50	1.66	12	0.37	168.00	3784.00	8630	20230303	-27.00	5050	20221013	24.75	8630	-27.00	20230303	5390	16.88	20230103	8630	-27.00	20230303	5050	24.75	20221013	4.05	N	219420	100	11 억		173627	N	N	0	N	00	N
71	20230719	110927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6330	90	2	1.44	239863740	38088	42.45	6250	6430	6180	8110	4370	6240	6297.62	1.51	0	1050	6526	6382	6296	6152	6066	6355	6125	11	1870	100	3990	10	1	11469507	726	37.68	1.67	12	0.33	168.00	3784.00	8630	20230303	-26.65	5050	20221013	25.35	8630	-26.65	20230303	5390	17.44	20230103	8630	-26.65	20230303	5050	25.35	20221013	4.05	N	219420	100	11 억		173627	N	N	0	N	00	N
72	20230719	100920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	80	2	1.28	120375410	19294	21.51	6250	6320	6180	8110	4370	6240	6239.01	1.51	0	4243	6526	6382	6296	6152	6066	6355	6125	11	1870	100	3990	10	1	11469507	725	37.62	1.67	12	0.17	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5390	17.25	20230103	8630	-26.77	20230303	5050	25.15	20221013	4.05	N	219420	100	11 억		173627	N	N	0	N	00	N
73	20230719	090919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6190	-50	5	-0.80	33454520	5380	6.00	6250	6310	6180	8110	4370	6240	6218.31	1.51	0	-464	6526	6382	6296	6152	6066	6355	6125	11	1870	100	3990	10	1	11469507	710	36.85	1.64	12	0.05	168.00	3784.00	8630	20230303	-28.27	5050	20221013	22.57	8630	-28.27	20230303	5390	14.84	20230103	8630	-28.27	20230303	5050	22.57	20221013	4.05	N	219420	100	11 억		173627	N	N	0	N	00	N
74	20230718	160918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6240	-40	5	-0.64	562705540	89399	113.86	6240	6440	6210	8160	4400	6280	6294.44	1.45	0	7451	6513	6396	6273	6156	6033	6455	6215	11	1880	100	4010	10	1	11469507	716	37.14	1.65	12	0.78	168.00	3784.00	8630	20230303	-27.69	5050	20221013	23.56	8630	-27.69	20230303	5390	15.77	20230103	8630	-27.69	20230303	5050	23.56	20221013	4.06	N	219420	100	11 억		166861	N	N	0	N	00	N
75	20230718	150916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	20	2	0.32	550817460	87497	111.44	6240	6440	6210	8160	4400	6280	6295.27	1.45	0	7123	6513	6396	6273	6156	6033	6455	6215	11	1880	100	4010	10	1	11469507	723	37.50	1.66	12	0.76	168.00	3784.00	8630	20230303	-27.00	5050	20221013	24.75	8630	-27.00	20230303	5390	16.88	20230103	8630	-27.00	20230303	5050	24.75	20221013	4.06	N	219420	100	11 억		166861	N	N	0	N	00	N
76	20230718	140913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6240	-40	5	-0.64	496605120	78896	100.48	6240	6440	6210	8160	4400	6280	6294.43	1.45	0	12244	6513	6396	6273	6156	6033	6455	6215	11	1880	100	4010	10	1	11469507	716	37.14	1.65	12	0.69	168.00	3784.00	8630	20230303	-27.69	5050	20221013	23.56	8630	-27.69	20230303	5390	15.77	20230103	8630	-27.69	20230303	5050	23.56	20221013	4.06	N	219420	100	11 억		166861	N	N	0	N	00	N
77	20230718	130914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	20	2	0.32	468344060	74371	94.72	6240	6440	6210	8160	4400	6280	6297.40	1.45	0	13951	6513	6396	6273	6156	6033	6455	6215	11	1880	100	4010	10	1	11469507	723	37.50	1.66	12	0.65	168.00	3784.00	8630	20230303	-27.00	5050	20221013	24.75	8630	-27.00	20230303	5390	16.88	20230103	8630	-27.00	20230303	5050	24.75	20221013	4.06	N	219420	100	11 억		166861	N	N	0	N	00	N
78	20230718	120922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6280	0	3	0.00	421014810	66774	85.04	6240	6440	6240	8160	4400	6280	6305.07	1.45	0	14308	6513	6396	6273	6156	6033	6455	6215	11	1880	100	4010	10	1	11469507	720	37.38	1.66	12	0.58	168.00	3784.00	8630	20230303	-27.23	5050	20221013	24.36	8630	-27.23	20230303	5390	16.51	20230103	8630	-27.23	20230303	5050	24.36	20221013	4.06	N	219420	100	11 억		166861	N	N	0	N	00	N
79	20230718	110921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6270	-10	5	-0.16	285181700	45089	57.43	6240	6440	6240	8160	4400	6280	6324.86	1.45	0	9110	6513	6396	6273	6156	6033	6455	6215	11	1880	100	4010	10	1	11469507	719	37.32	1.66	12	0.39	168.00	3784.00	8630	20230303	-27.35	5050	20221013	24.16	8630	-27.35	20230303	5390	16.33	20230103	8630	-27.35	20230303	5050	24.16	20221013	4.06	N	219420	100	11 억		166861	N	N	0	N	00	N
80	20230718	100914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	40	2	0.64	183968310	29041	36.99	6240	6440	6240	8160	4400	6280	6334.78	1.45	0	2180	6513	6396	6273	6156	6033	6455	6215	11	1880	100	4010	10	1	11469507	725	37.62	1.67	12	0.25	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5390	17.25	20230103	8630	-26.77	20230303	5050	25.15	20221013	4.06	N	219420	100	11 억		166861	N	N	0	N	00	N
81	20230718	090911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6400	120	2	1.91	43813810	6836	8.71	6240	6440	6240	8160	4400	6280	6409.28	1.45	0	-1875	6513	6396	6273	6156	6033	6455	6215	11	1880	100	4010	10	1	11469507	734	38.10	1.69	12	0.06	168.00	3784.00	8630	20230303	-25.84	5050	20221013	26.73	8630	-25.84	20230303	5390	18.74	20230103	8630	-25.84	20230303	5050	26.73	20221013	4.06	N	219420	100	11 억		166861	N	N	0	N	00	N
82	20230717	160914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6280	40	2	0.64	492665830	78239	104.34	6180	6390	6150	8110	4370	6240	6297.00	1.38	0	10667	6420	6330	6240	6150	6060	6285	6105	11	1870	100	3990	10	1	11469507	720	37.38	1.66	12	0.68	168.00	3784.00	8630	20230303	-27.23	5050	20221013	24.36	8630	-27.23	20230303	5390	16.51	20230103	8630	-27.23	20230303	5050	24.36	20221013	4.09	N	219420	100	11 억		157789	N	N	0	N	00	N
83	20230717	150910	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6380	140	2	2.24	443069280	70392	93.87	6180	6390	6150	8110	4370	6240	6294.31	1.38	0	9102	6420	6330	6240	6150	6060	6285	6105	11	1870	100	3990	10	1	11469507	732	37.98	1.69	12	0.61	168.00	3784.00	8630	20230303	-26.07	5050	20221013	26.34	8630	-26.07	20230303	5390	18.37	20230103	8630	-26.07	20230303	5050	26.34	20221013	4.09	N	219420	100	11 억		157789	N	N	0	N	00	N
84	20230717	140913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6330	90	2	1.44	336567210	53531	71.39	6180	6390	6150	8110	4370	6240	6287.33	1.38	0	2923	6420	6330	6240	6150	6060	6285	6105	11	1870	100	3990	10	1	11469507	726	37.68	1.67	12	0.47	168.00	3784.00	8630	20230303	-26.65	5050	20221013	25.35	8630	-26.65	20230303	5390	17.44	20230103	8630	-26.65	20230303	5050	25.35	20221013	4.09	N	219420	100	11 억		157789	N	N	0	N	00	N
85	20230717	130903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6330	90	2	1.44	313496680	49888	66.53	6180	6390	6150	8110	4370	6240	6284.01	1.38	0	3293	6420	6330	6240	6150	6060	6285	6105	11	1870	100	3990	10	1	11469507	726	37.68	1.67	12	0.43	168.00	3784.00	8630	20230303	-26.65	5050	20221013	25.35	8630	-26.65	20230303	5390	17.44	20230103	8630	-26.65	20230303	5050	25.35	20221013	4.09	N	219420	100	11 억		157789	N	N	0	N	00	N
86	20230717	120915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6330	90	2	1.44	210644540	33693	44.93	6180	6340	6150	8110	4370	6240	6251.88	1.38	0	-1517	6420	6330	6240	6150	6060	6285	6105	11	1870	100	3990	10	1	11469507	726	37.68	1.67	12	0.29	168.00	3784.00	8630	20230303	-26.65	5050	20221013	25.35	8630	-26.65	20230303	5390	17.44	20230103	8630	-26.65	20230303	5050	25.35	20221013	4.09	N	219420	100	11 억		157789	N	N	0	N	00	N
87	20230717	110906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	60	2	0.96	157230330	25209	33.62	6180	6310	6150	8110	4370	6240	6237.07	1.38	0	-5824	6420	6330	6240	6150	6060	6285	6105	11	1870	100	3990	10	1	11469507	723	37.50	1.66	12	0.22	168.00	3784.00	8630	20230303	-27.00	5050	20221013	24.75	8630	-27.00	20230303	5390	16.88	20230103	8630	-27.00	20230303	5050	24.75	20221013	4.09	N	219420	100	11 억		157789	N	N	0	N	00	N
88	20230717	100905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	-40	5	-0.64	88606120	14309	19.08	6180	6270	6150	8110	4370	6240	6192.33	1.38	0	-309	6420	6330	6240	6150	6060	6285	6105	11	1870	100	3990	10	1	11469507	711	36.90	1.64	12	0.12	168.00	3784.00	8630	20230303	-28.16	5050	20221013	22.77	8630	-28.16	20230303	5390	15.03	20230103	8630	-28.16	20230303	5050	22.77	20221013	4.09	N	219420	100	11 억		157789	N	N	0	N	00	N
89	20230717	090905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6170	-70	5	-1.12	13353720	2163	2.88	6180	6210	6150	8110	4370	6240	6173.70	1.38	0	-434	6420	6330	6240	6150	6060	6285	6105	11	1870	100	3990	10	1	11469507	708	36.73	1.63	12	0.02	168.00	3784.00	8630	20230303	-28.51	5050	20221013	22.18	8630	-28.51	20230303	5390	14.47	20230103	8630	-28.51	20230303	5050	22.18	20221013	4.09	N	219420	100	11 억		157789	N	N	0	N	00	N
90	20230714	160905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6240	-40	5	-0.64	464506140	74784	97.84	6320	6330	6150	8160	4400	6280	6210.98	1.44	0	-7890	6413	6346	6263	6196	6113	6380	6230	11	1880	100	4010	10	1	11469507	716	37.14	1.65	12	0.65	168.00	3784.00	8630	20230303	-27.69	5050	20221013	23.56	8630	-27.69	20230303	5390	15.77	20230103	8630	-27.69	20230303	5050	23.56	20221013	3.76	N	219420	100	11 억		165676	N	N	0	N	00	N
91	20230714	150908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6220	-60	5	-0.96	428031100	68932	90.18	6320	6330	6150	8160	4400	6280	6209.11	1.44	0	-7787	6413	6346	6263	6196	6113	6380	6230	11	1880	100	4010	10	1	11469507	713	37.02	1.64	12	0.60	168.00	3784.00	8630	20230303	-27.93	5050	20221013	23.17	8630	-27.93	20230303	5390	15.40	20230103	8630	-27.93	20230303	5050	23.17	20221013	3.76	N	219420	100	11 억		165676	N	N	0	N	00	N
92	20230714	140913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	-50	5	-0.80	384475850	61914	81.00	6320	6330	6150	8160	4400	6280	6209.44	1.44	0	-8449	6413	6346	6263	6196	6113	6380	6230	11	1880	100	4010	10	1	11469507	715	37.08	1.65	12	0.54	168.00	3784.00	8630	20230303	-27.81	5050	20221013	23.37	8630	-27.81	20230303	5390	15.58	20230103	8630	-27.81	20230303	5050	23.37	20221013	3.76	N	219420	100	11 억		165676	N	N	0	N	00	N
93	20230714	130901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6240	-40	5	-0.64	345745640	55701	72.87	6320	6330	6150	8160	4400	6280	6206.71	1.44	0	-8662	6413	6346	6263	6196	6113	6380	6230	11	1880	100	4010	10	1	11469507	716	37.14	1.65	12	0.49	168.00	3784.00	8630	20230303	-27.69	5050	20221013	23.56	8630	-27.69	20230303	5390	15.77	20230103	8630	-27.69	20230303	5050	23.56	20221013	3.76	N	219420	100	11 억		165676	N	N	0	N	00	N
94	20230714	120900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	-50	5	-0.80	304771150	49142	64.29	6320	6330	6150	8160	4400	6280	6201.28	1.44	0	-5691	6413	6346	6263	6196	6113	6380	6230	11	1880	100	4010	10	1	11469507	715	37.08	1.65	12	0.43	168.00	3784.00	8630	20230303	-27.81	5050	20221013	23.37	8630	-27.81	20230303	5390	15.58	20230103	8630	-27.81	20230303	5050	23.37	20221013	3.76	N	219420	100	11 억		165676	N	N	0	N	00	N
95	20230714	110911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6170	-110	5	-1.75	245705610	39622	51.84	6320	6330	6150	8160	4400	6280	6200.54	1.44	0	-2219	6413	6346	6263	6196	6113	6380	6230	11	1880	100	4010	10	1	11469507	708	36.73	1.63	12	0.35	168.00	3784.00	8630	20230303	-28.51	5050	20221013	22.18	8630	-28.51	20230303	5390	14.47	20230103	8630	-28.51	20230303	5050	22.18	20221013	3.76	N	219420	100	11 억		165676	N	N	0	N	00	N
96	20230714	100912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6160	-120	5	-1.91	191659540	30850	40.36	6320	6330	6160	8160	4400	6280	6211.85	1.44	0	-2691	6413	6346	6263	6196	6113	6380	6230	11	1880	100	4010	10	1	11469507	707	36.67	1.63	12	0.27	168.00	3784.00	8630	20230303	-28.62	5050	20221013	21.98	8630	-28.62	20230303	5390	14.29	20230103	8630	-28.62	20230303	5050	21.98	20221013	3.76	N	219420	100	11 억		165676	N	N	0	N	00	N
97	20230714	090907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6260	-20	5	-0.32	30583620	4880	6.38	6320	6330	6250	8160	4400	6280	6266.14	1.44	0	680	6413	6346	6263	6196	6113	6380	6230	11	1880	100	4010	10	1	11469507	718	37.26	1.65	12	0.04	168.00	3784.00	8630	20230303	-27.46	5050	20221013	23.96	8630	-27.46	20230303	5390	16.14	20230103	8630	-27.46	20230303	5050	23.96	20221013	3.76	N	219420	100	11 억		165676	N	N	0	N	00	N
98	20230713	160904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6280	60	2	0.96	478236670	76271	5.72	6230	6330	6180	8080	4360	6220	6270.65	1.20	0	28304	7233	6726	6453	5946	5673	6590	5810	11	1860	100	3980	10	1	11469507	720	37.38	1.66	12	0.66	168.00	3784.00	8630	20230303	-27.23	5050	20221013	24.36	8630	-27.23	20230303	5390	16.51	20230103	8630	-27.23	20230303	5050	24.36	20221013	4.06	N	219420	100	11 억		137304	N	N	0	N	00	N
99	20230713	150859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6280	60	2	0.96	459691260	73314	5.50	6230	6330	6180	8080	4360	6220	6270.61	1.20	0	26365	7233	6726	6453	5946	5673	6590	5810	11	1860	100	3980	10	1	11469507	720	37.38	1.66	12	0.64	168.00	3784.00	8630	20230303	-27.23	5050	20221013	24.36	8630	-27.23	20230303	5390	16.51	20230103	8630	-27.23	20230303	5050	24.36	20221013	4.06	N	219420	100	11 억		137304	N	N	0	N	00	N
100	20230713	140857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6290	70	2	1.13	381600120	60839	4.56	6230	6330	6180	8080	4360	6220	6272.84	1.20	0	22330	7233	6726	6453	5946	5673	6590	5810	11	1860	100	3980	10	1	11469507	721	37.44	1.66	12	0.53	168.00	3784.00	8630	20230303	-27.11	5050	20221013	24.55	8630	-27.11	20230303	5390	16.70	20230103	8630	-27.11	20230303	5050	24.55	20221013	4.06	N	219420	100	11 억		137304	N	N	0	N	00	N
101	20230713	130901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6290	70	2	1.13	341436920	54450	4.08	6230	6330	6180	8080	4360	6220	6271.24	1.20	0	18944	7233	6726	6453	5946	5673	6590	5810	11	1860	100	3980	10	1	11469507	721	37.44	1.66	12	0.47	168.00	3784.00	8630	20230303	-27.11	5050	20221013	24.55	8630	-27.11	20230303	5390	16.70	20230103	8630	-27.11	20230303	5050	24.55	20221013	4.06	N	219420	100	11 억		137304	N	N	0	N	00	N
102	20230713	120858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6270	50	2	0.80	313442710	49993	3.75	6230	6330	6180	8080	4360	6220	6270.37	1.20	0	18588	7233	6726	6453	5946	5673	6590	5810	11	1860	100	3980	10	1	11469507	719	37.32	1.66	12	0.44	168.00	3784.00	8630	20230303	-27.35	5050	20221013	24.16	8630	-27.35	20230303	5390	16.33	20230103	8630	-27.35	20230303	5050	24.16	20221013	4.06	N	219420	100	11 억		137304	N	N	0	N	00	N
103	20230713	110900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6290	70	2	1.13	278071230	44348	3.32	6230	6330	6180	8080	4360	6220	6270.93	1.20	0	18333	7233	6726	6453	5946	5673	6590	5810	11	1860	100	3980	10	1	11469507	721	37.44	1.66	12	0.39	168.00	3784.00	8630	20230303	-27.11	5050	20221013	24.55	8630	-27.11	20230303	5390	16.70	20230103	8630	-27.11	20230303	5050	24.55	20221013	4.06	N	219420	100	11 억		137304	N	N	0	N	00	N
104	20230713	100855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	90	2	1.45	240519450	38368	2.88	6230	6330	6180	8080	4360	6220	6269.57	1.20	0	17270	7233	6726	6453	5946	5673	6590	5810	11	1860	100	3980	10	1	11469507	724	37.56	1.67	12	0.33	168.00	3784.00	8630	20230303	-26.88	5050	20221013	24.95	8630	-26.88	20230303	5390	17.07	20230103	8630	-26.88	20230303	5050	24.95	20221013	4.06	N	219420	100	11 억		137304	N	N	0	N	00	N
105	20230713	090854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6250	30	2	0.48	74464430	11911	0.89	6230	6300	6180	8080	4360	6220	6253.51	1.20	0	5221	7233	6726	6453	5946	5673	6590	5810	11	1860	100	3980	10	1	11469507	717	37.20	1.65	12	0.10	168.00	3784.00	8630	20230303	-27.58	5050	20221013	23.76	8630	-27.58	20230303	5390	15.96	20230103	8630	-27.58	20230303	5050	23.76	20221013	4.06	N	219420	100	11 억		137304	N	N	0	N	00	N
106	20230712	160853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6220	-10	5	-0.16	8820945330	1331315	1828.48	6240	6960	6180	8090	4370	6230	6625.90	1.95	0	-84445	6423	6326	6173	6076	5923	6355	6105	11	1860	100	3980	10	1	11469507	713	37.02	1.64	12	11.61	168.00	3784.00	8630	20230303	-27.93	5050	20221013	23.17	8630	-27.93	20230303	5390	15.40	20230103	8630	-27.93	20230303	5050	23.17	20221013	4.05	N	219420	100	11 억		223287	N	N	0	N	00	N
107	20230712	150848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6250	20	2	0.32	8769158420	1323001	1817.06	6240	6960	6180	8090	4370	6230	6628.23	1.95	0	-85128	6423	6326	6173	6076	5923	6355	6105	11	1860	100	3980	10	1	11469507	717	37.20	1.65	12	11.53	168.00	3784.00	8630	20230303	-27.58	5050	20221013	23.76	8630	-27.58	20230303	5390	15.96	20230103	8630	-27.58	20230303	5050	23.76	20221013	4.05	N	219420	100	11 억		223287	N	N	0	N	00	N
108	20230712	140845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	-30	5	-0.48	8682994470	1309168	1798.06	6240	6960	6180	8090	4370	6230	6632.45	1.95	0	-85660	6423	6326	6173	6076	5923	6355	6105	11	1860	100	3980	10	1	11469507	711	36.90	1.64	12	11.41	168.00	3784.00	8630	20230303	-28.16	5050	20221013	22.77	8630	-28.16	20230303	5390	15.03	20230103	8630	-28.16	20230303	5050	22.77	20221013	4.05	N	219420	100	11 억		223287	N	N	0	N	00	N
109	20230712	130847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	0	3	0.00	8603503600	1296365	1780.48	6240	6960	6180	8090	4370	6230	6636.64	1.95	0	-86761	6423	6326	6173	6076	5923	6355	6105	11	1860	100	3980	10	1	11469507	715	37.08	1.65	12	11.30	168.00	3784.00	8630	20230303	-27.81	5050	20221013	23.37	8630	-27.81	20230303	5390	15.58	20230103	8630	-27.81	20230303	5050	23.37	20221013	4.05	N	219420	100	11 억		223287	N	N	0	N	00	N
110	20230712	120852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6210	-20	5	-0.32	8389953710	1261956	1733.22	6240	6960	6190	8090	4370	6230	6648.37	1.95	0	-88982	6423	6326	6173	6076	5923	6355	6105	11	1860	100	3980	10	1	11469507	712	36.96	1.64	12	11.00	168.00	3784.00	8630	20230303	-28.04	5050	20221013	22.97	8630	-28.04	20230303	5390	15.21	20230103	8630	-28.04	20230303	5050	22.97	20221013	4.05	N	219420	100	11 억		223287	N	N	0	N	00	N
111	20230712	110851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	-30	5	-0.48	8185231030	1229016	1687.98	6240	6960	6190	8090	4370	6230	6659.99	1.95	0	-91347	6423	6326	6173	6076	5923	6355	6105	11	1860	100	3980	10	1	11469507	711	36.90	1.64	12	10.72	168.00	3784.00	8630	20230303	-28.16	5050	20221013	22.77	8630	-28.16	20230303	5390	15.03	20230103	8630	-28.16	20230303	5050	22.77	20221013	4.05	N	219420	100	11 억		223287	N	N	0	N	00	N
112	20230712	100850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6690	460	2	7.38	1267158550	192042	263.76	6240	6730	6240	8090	4370	6230	6598.34	1.95	0	-32049	6423	6326	6173	6076	5923	6355	6105	11	1860	100	3980	10	1	11469507	767	39.82	1.77	12	1.67	168.00	3784.00	8630	20230303	-22.48	5050	20221013	32.48	8630	-22.48	20230303	5390	24.12	20230103	8630	-22.48	20230303	5050	32.48	20221013	4.05	N	219420	100	11 억		223287	N	N	0	N	00	N
113	20230712	090852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6400	170	2	2.73	72493040	11428	15.70	6240	6440	6240	8090	4370	6230	6343.46	1.95	0	-2593	6423	6326	6173	6076	5923	6355	6105	11	1860	100	3980	10	1	11469507	734	38.10	1.69	12	0.10	168.00	3784.00	8630	20230303	-25.84	5050	20221013	26.73	8630	-25.84	20230303	5390	18.74	20230103	8630	-25.84	20230303	5050	26.73	20221013	4.05	N	219420	100	11 억		223287	N	N	0	N	00	N
114	20230711	160839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	0	3	0.00	445217160	72640	270.67	6230	6270	6020	8090	4370	6230	6128.99	1.82	0	13243	6530	6380	6240	6090	5950	6310	6020	11	1860	100	3980	10	1	11469507	715	37.08	1.65	12	0.63	168.00	3784.00	8630	20230303	-27.81	5050	20221013	23.37	8630	-27.81	20230303	5390	15.58	20230103	8630	-27.81	20230303	5050	23.37	20221013	4.06	N	219420	100	11 억		208820	N	N	0	N	00	N
115	20230711	150836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6210	-20	5	-0.32	433843240	70810	263.85	6230	6270	6020	8090	4370	6230	6126.86	1.82	0	14411	6530	6380	6240	6090	5950	6310	6020	11	1860	100	3980	10	1	11469507	712	36.96	1.64	12	0.62	168.00	3784.00	8630	20230303	-28.04	5050	20221013	22.97	8630	-28.04	20230303	5390	15.21	20230103	8630	-28.04	20230303	5050	22.97	20221013	4.06	N	219420	100	11 억		208820	N	N	0	N	00	N
116	20230711	140831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6140	-90	5	-1.44	386993740	63223	235.58	6230	6270	6020	8090	4370	6230	6121.09	1.82	0	15416	6530	6380	6240	6090	5950	6310	6020	11	1860	100	3980	10	1	11469507	704	36.55	1.62	12	0.55	168.00	3784.00	8630	20230303	-28.85	5050	20221013	21.58	8630	-28.85	20230303	5390	13.91	20230103	8630	-28.85	20230303	5050	21.58	20221013	4.06	N	219420	100	11 억		208820	N	N	0	N	00	N
117	20230711	130822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	0	3	0.00	58289170	9346	34.83	6230	6270	6210	8090	4370	6230	6236.80	1.82	0	-2559	6530	6380	6240	6090	5950	6310	6020	11	1860	100	3980	10	1	11469507	715	37.08	1.65	12	0.08	168.00	3784.00	8630	20230303	-27.81	5050	20221013	23.37	8630	-27.81	20230303	5390	15.58	20230103	8630	-27.81	20230303	5050	23.37	20221013	4.06	N	219420	100	11 억		208820	N	N	0	N	00	N
118	20230711	120842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	0	3	0.00	48795250	7823	29.15	6230	6270	6210	8090	4370	6230	6237.41	1.82	0	-1841	6530	6380	6240	6090	5950	6310	6020	11	1860	100	3980	10	1	11469507	715	37.08	1.65	12	0.07	168.00	3784.00	8630	20230303	-27.81	5050	20221013	23.37	8630	-27.81	20230303	5390	15.58	20230103	8630	-27.81	20230303	5050	23.37	20221013	4.06	N	219420	100	11 억		208820	N	N	0	N	00	N
119	20230711	110847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6260	30	2	0.48	42232910	6771	25.23	6230	6270	6210	8090	4370	6230	6237.32	1.82	0	-1238	6530	6380	6240	6090	5950	6310	6020	11	1860	100	3980	10	1	11469507	718	37.26	1.65	12	0.06	168.00	3784.00	8630	20230303	-27.46	5050	20221013	23.96	8630	-27.46	20230303	5390	16.14	20230103	8630	-27.46	20230303	5050	23.96	20221013	4.06	N	219420	100	11 억		208820	N	N	0	N	00	N
120	20230711	100844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6250	20	2	0.32	16290630	2609	9.72	6230	6270	6210	8090	4370	6230	6244.01	1.82	0	652	6530	6380	6240	6090	5950	6310	6020	11	1860	100	3980	10	1	11469507	717	37.20	1.65	12	0.02	168.00	3784.00	8630	20230303	-27.58	5050	20221013	23.76	8630	-27.58	20230303	5390	15.96	20230103	8630	-27.58	20230303	5050	23.76	20221013	4.06	N	219420	100	11 억		208820	N	N	0	N	00	N
121	20230711	090842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	0	3	0.00	2560970	411	1.53	6230	6270	6230	8090	4370	6230	6231.07	1.82	0	75	6530	6380	6240	6090	5950	6310	6020	11	1860	100	3980	10	1	11469507	715	37.08	1.65	12	0.00	168.00	3784.00	8630	20230303	-27.81	5050	20221013	23.37	8630	-27.81	20230303	5390	15.58	20230103	8630	-27.81	20230303	5050	23.37	20221013	4.06	N	219420	100	11 억		208820	N	N	0	N	00	N
122	20230710	160833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	-30	5	-0.48	167417990	26687	73.08	6360	6390	6100	8130	4390	6260	6273.39	1.85	0	-3070	6393	6326	6253	6186	6113	6290	6150	11	1870	100	4000	10	1	11469507	715	37.08	1.65	12	0.23	168.00	3784.00	8630	20230303	-27.81	5050	20221013	23.37	8630	-27.81	20230303	5390	15.58	20230103	8630	-27.81	20230303	5050	23.37	20221013	4.17	N	219420	100	11 억		211891	N	N	0	N	00	N
123	20230710	150836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	50	2	0.80	163766760	26101	71.48	6360	6390	6100	8130	4390	6260	6274.35	1.85	0	-3112	6393	6326	6253	6186	6113	6290	6150	11	1870	100	4000	10	1	11469507	724	37.56	1.67	12	0.23	168.00	3784.00	8630	20230303	-26.88	5050	20221013	24.95	8630	-26.88	20230303	5390	17.07	20230103	8630	-26.88	20230303	5050	24.95	20221013	4.17	N	219420	100	11 억		211891	N	N	0	N	00	N
124	20230710	140828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6250	-10	5	-0.16	151275430	24113	66.03	6360	6390	6100	8130	4390	6260	6273.60	1.85	0	-2136	6393	6326	6253	6186	6113	6290	6150	11	1870	100	4000	10	1	11469507	717	37.20	1.65	12	0.21	168.00	3784.00	8630	20230303	-27.58	5050	20221013	23.76	8630	-27.58	20230303	5390	15.96	20230103	8630	-27.58	20230303	5050	23.76	20221013	4.17	N	219420	100	11 억		211891	N	N	0	N	00	N
125	20230710	130817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	50	2	0.80	141627070	22573	61.82	6360	6390	6100	8130	4390	6260	6274.18	1.85	0	-2733	6393	6326	6253	6186	6113	6290	6150	11	1870	100	4000	10	1	11469507	724	37.56	1.67	12	0.20	168.00	3784.00	8630	20230303	-26.88	5050	20221013	24.95	8630	-26.88	20230303	5390	17.07	20230103	8630	-26.88	20230303	5050	24.95	20221013	4.17	N	219420	100	11 억		211891	N	N	0	N	00	N
126	20230710	120839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6380	120	2	1.92	134588970	21467	58.79	6360	6380	6100	8130	4390	6260	6269.58	1.85	0	-2251	6393	6326	6253	6186	6113	6290	6150	11	1870	100	4000	10	1	11469507	732	37.98	1.69	12	0.19	168.00	3784.00	8630	20230303	-26.07	5050	20221013	26.34	8630	-26.07	20230303	5390	18.37	20230103	8630	-26.07	20230303	5050	26.34	20221013	4.17	N	219420	100	11 억		211891	N	N	0	N	00	N
127	20230710	110836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6290	30	2	0.48	49823060	7957	21.79	6360	6360	6100	8130	4390	6260	6261.54	1.85	0	-1797	6393	6326	6253	6186	6113	6290	6150	11	1870	100	4000	10	1	11469507	721	37.44	1.66	12	0.07	168.00	3784.00	8630	20230303	-27.11	5050	20221013	24.55	8630	-27.11	20230303	5390	16.70	20230103	8630	-27.11	20230303	5050	24.55	20221013	4.17	N	219420	100	11 억		211891	N	N	0	N	00	N
128	20230710	100839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	60	2	0.96	39203850	6269	17.17	6360	6360	6100	8130	4390	6260	6253.61	1.85	0	-1448	6393	6326	6253	6186	6113	6290	6150	11	1870	100	4000	10	1	11469507	725	37.62	1.67	12	0.05	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5390	17.25	20230103	8630	-26.77	20230303	5050	25.15	20221013	4.17	N	219420	100	11 억		211891	N	N	0	N	00	N
129	20230710	090829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6210	-50	5	-0.80	12889220	2053	5.62	6360	6360	6100	8130	4390	6260	6278.24	1.85	0	-962	6393	6326	6253	6186	6113	6290	6150	11	1870	100	4000	10	1	11469507	712	36.96	1.64	12	0.02	168.00	3784.00	8630	20230303	-28.04	5050	20221013	22.97	8630	-28.04	20230303	5390	15.21	20230103	8630	-28.04	20230303	5050	22.97	20221013	4.17	N	219420	100	11 억		211891	N	N	0	N	00	N
130	20230707	160828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6260	-10	5	-0.16	227092940	36462	18.32	6280	6320	6180	8150	4390	6270	6228.21	1.89	0	-4417	6983	6626	6363	6006	5743	6495	5875	11	1880	100	4010	10	1	11469507	718	37.26	1.65	12	0.32	168.00	3784.00	8630	20230303	-27.46	5050	20221013	23.96	8630	-27.46	20230303	5390	16.14	20230103	8630	-27.46	20230303	5050	23.96	20221013	4.17	N	219420	100	11 억		216307	N	N	0	N	00	N
131	20230707	150827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6240	-30	5	-0.48	214612820	34457	17.31	6280	6320	6180	8150	4390	6270	6228.42	1.89	0	-4441	6983	6626	6363	6006	5743	6495	5875	11	1880	100	4010	10	1	11469507	716	37.14	1.65	12	0.30	168.00	3784.00	8630	20230303	-27.69	5050	20221013	23.56	8630	-27.69	20230303	5390	15.77	20230103	8630	-27.69	20230303	5050	23.56	20221013	4.17	N	219420	100	11 억		216307	N	N	0	N	00	N
132	20230707	140843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	-70	5	-1.12	191714870	30767	15.46	6280	6320	6180	8150	4390	6270	6231.19	1.89	0	-4657	6983	6626	6363	6006	5743	6495	5875	11	1880	100	4010	10	1	11469507	711	36.90	1.64	12	0.27	168.00	3784.00	8630	20230303	-28.16	5050	20221013	22.77	8630	-28.16	20230303	5390	15.03	20230103	8630	-28.16	20230303	5050	22.77	20221013	4.17	N	219420	100	11 억		216307	N	N	0	N	00	N
133	20230707	130832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	-70	5	-1.12	128750910	20615	10.36	6280	6320	6200	8150	4390	6270	6245.50	1.89	0	-4231	6983	6626	6363	6006	5743	6495	5875	11	1880	100	4010	10	1	11469507	711	36.90	1.64	12	0.18	168.00	3784.00	8630	20230303	-28.16	5050	20221013	22.77	8630	-28.16	20230303	5390	15.03	20230103	8630	-28.16	20230303	5050	22.77	20221013	4.17	N	219420	100	11 억		216307	N	N	0	N	00	N
134	20230707	120836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	-40	5	-0.64	118302380	18934	9.51	6280	6320	6200	8150	4390	6270	6248.15	1.89	0	-3634	6983	6626	6363	6006	5743	6495	5875	11	1880	100	4010	10	1	11469507	715	37.08	1.65	12	0.17	168.00	3784.00	8630	20230303	-27.81	5050	20221013	23.37	8630	-27.81	20230303	5390	15.58	20230103	8630	-27.81	20230303	5050	23.37	20221013	4.17	N	219420	100	11 억		216307	N	N	0	N	00	N
135	20230707	110839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6270	0	3	0.00	108614410	17387	8.73	6280	6320	6200	8150	4390	6270	6246.87	1.89	0	-2782	6983	6626	6363	6006	5743	6495	5875	11	1880	100	4010	10	1	11469507	719	37.32	1.66	12	0.15	168.00	3784.00	8630	20230303	-27.35	5050	20221013	24.16	8630	-27.35	20230303	5390	16.33	20230103	8630	-27.35	20230303	5050	24.16	20221013	4.17	N	219420	100	11 억		216307	N	N	0	N	00	N
136	20230707	100827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6270	0	3	0.00	71137120	11380	5.72	6280	6320	6200	8150	4390	6270	6251.07	1.89	0	-1022	6983	6626	6363	6006	5743	6495	5875	11	1880	100	4010	10	1	11469507	719	37.32	1.66	12	0.10	168.00	3784.00	8630	20230303	-27.35	5050	20221013	24.16	8630	-27.35	20230303	5390	16.33	20230103	8630	-27.35	20230303	5050	24.16	20221013	4.17	N	219420	100	11 억		216307	N	N	0	N	00	N
137	20230707	090829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	40	2	0.64	10828940	1725	0.87	6280	6310	6260	8150	4390	6270	6277.65	1.89	0	-659	6983	6626	6363	6006	5743	6495	5875	11	1880	100	4010	10	1	11469507	724	37.56	1.67	12	0.02	168.00	3784.00	8630	20230303	-26.88	5050	20221013	24.95	8630	-26.88	20230303	5390	17.07	20230103	8630	-26.88	20230303	5050	24.95	20221013	4.17	N	219420	100	11 억		216307	N	N	0	N	00	N
138	20230706	160828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6270	-270	5	-4.13	1266078430	198851	676.50	6540	6720	6100	8500	4580	6540	6366.98	1.97	0	-9465	6693	6616	6553	6476	6413	6610	6470	11	1960	100	4180	10	1	11469507	719	37.32	1.66	12	1.73	168.00	3784.00	8630	20230303	-27.35	5050	20221013	24.16	8630	-27.35	20230303	5390	16.33	20230103	8630	-27.35	20230303	5050	24.16	20221013	4.18	N	219420	100	11 억		225454	N	N	0	N	00	N
139	20230706	150828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6330	-210	5	-3.21	1251769330	196569	668.74	6540	6720	6100	8500	4580	6540	6368.09	1.97	0	-10000	6693	6616	6553	6476	6413	6610	6470	11	1960	100	4180	10	1	11469507	726	37.68	1.67	12	1.71	168.00	3784.00	8630	20230303	-26.65	5050	20221013	25.35	8630	-26.65	20230303	5390	17.44	20230103	8630	-26.65	20230303	5050	25.35	20221013	4.18	N	219420	100	11 억		225454	N	N	0	N	00	N
140	20230706	140830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6380	-160	5	-2.45	1210678980	190059	646.59	6540	6720	6100	8500	4580	6540	6370.02	1.97	0	-10470	6693	6616	6553	6476	6413	6610	6470	11	1960	100	4180	10	1	11469507	732	37.98	1.69	12	1.66	168.00	3784.00	8630	20230303	-26.07	5050	20221013	26.34	8630	-26.07	20230303	5390	18.37	20230103	8630	-26.07	20230303	5050	26.34	20221013	4.18	N	219420	100	11 억		225454	N	N	0	N	00	N
141	20230706	130829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	-230	5	-3.52	664910540	103427	351.86	6540	6720	6200	8500	4580	6540	6428.79	1.97	0	-13555	6693	6616	6553	6476	6413	6610	6470	11	1960	100	4180	10	1	11469507	724	37.56	1.67	12	0.90	168.00	3784.00	8630	20230303	-26.88	5050	20221013	24.95	8630	-26.88	20230303	5390	17.07	20230103	8630	-26.88	20230303	5050	24.95	20221013	4.18	N	219420	100	11 억		225454	N	N	0	N	00	N
142	20230706	120816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6380	-160	5	-2.45	284055810	44182	150.31	6540	6620	6330	8500	4580	6540	6429.22	1.97	0	-9612	6693	6616	6553	6476	6413	6610	6470	11	1960	100	4180	10	1	11469507	732	37.98	1.69	12	0.39	168.00	3784.00	8630	20230303	-26.07	5050	20221013	26.34	8630	-26.07	20230303	5390	18.37	20230103	8630	-26.07	20230303	5050	26.34	20221013	4.18	N	219420	100	11 억		225454	N	N	0	N	00	N
143	20230706	110833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6400	-140	5	-2.14	224784540	34858	118.59	6540	6620	6380	8500	4580	6540	6448.58	1.97	0	-10641	6693	6616	6553	6476	6413	6610	6470	11	1960	100	4180	10	1	11469507	734	38.10	1.69	12	0.30	168.00	3784.00	8630	20230303	-25.84	5050	20221013	26.73	8630	-25.84	20230303	5390	18.74	20230103	8630	-25.84	20230303	5050	26.73	20221013	4.18	N	219420	100	11 억		225454	N	N	0	N	00	N
144	20230706	100828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6420	-120	5	-1.83	167488770	25907	88.14	6540	6620	6390	8500	4580	6540	6465.00	1.97	0	-4542	6693	6616	6553	6476	6413	6610	6470	11	1960	100	4180	10	1	11469507	736	38.21	1.70	12	0.23	168.00	3784.00	8630	20230303	-25.61	5050	20221013	27.13	8630	-25.61	20230303	5390	19.11	20230103	8630	-25.61	20230303	5050	27.13	20221013	4.18	N	219420	100	11 억		225454	N	N	0	N	00	N
145	20230706	090827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6590	50	2	0.76	21549570	3318	11.29	6540	6590	6430	8500	4580	6540	6494.75	1.97	0	-2331	6693	6616	6553	6476	6413	6610	6470	11	1960	100	4180	10	1	11469507	756	39.23	1.74	12	0.03	168.00	3784.00	8630	20230303	-23.64	5050	20221013	30.50	8630	-23.64	20230303	5390	22.26	20230103	8630	-23.64	20230303	5050	30.50	20221013	4.18	N	219420	100	11 억		225454	N	N	0	N	00	N
146	20230705	160824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	0	3	0.00	191489570	29340	71.45	6540	6630	6490	8500	4580	6540	6526.57	2.03	0	-7091	6793	6666	6583	6456	6373	6625	6415	11	1960	100	4180	10	1	11469507	750	38.93	1.73	12	0.26	168.00	3784.00	8630	20230303	-24.22	5050	20221013	29.50	8630	-24.22	20230303	5390	21.34	20230103	8630	-24.22	20230303	5050	29.50	20221013	4.10	N	219420	100	11 억		232545	N	N	0	N	00	N
147	20230705	150820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	0	3	0.00	182151470	27910	67.97	6540	6630	6490	8500	4580	6540	6526.39	2.03	0	-7051	6793	6666	6583	6456	6373	6625	6415	11	1960	100	4180	10	1	11469507	750	38.93	1.73	12	0.24	168.00	3784.00	8630	20230303	-24.22	5050	20221013	29.50	8630	-24.22	20230303	5390	21.34	20230103	8630	-24.22	20230303	5050	29.50	20221013	4.10	N	219420	100	11 억		232545	N	N	0	N	00	N
148	20230705	140812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	0	3	0.00	159968170	24506	59.68	6540	6630	6490	8500	4580	6540	6527.71	2.03	0	-5896	6793	6666	6583	6456	6373	6625	6415	11	1960	100	4180	10	1	11469507	750	38.93	1.73	12	0.21	168.00	3784.00	8630	20230303	-24.22	5050	20221013	29.50	8630	-24.22	20230303	5390	21.34	20230103	8630	-24.22	20230303	5050	29.50	20221013	4.10	N	219420	100	11 억		232545	N	N	0	N	00	N
149	20230705	130814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6560	20	2	0.31	153733150	23551	57.35	6540	6630	6490	8500	4580	6540	6527.67	2.03	0	-5620	6793	6666	6583	6456	6373	6625	6415	11	1960	100	4180	10	1	11469507	752	39.05	1.73	12	0.21	168.00	3784.00	8630	20230303	-23.99	5050	20221013	29.90	8630	-23.99	20230303	5390	21.71	20230103	8630	-23.99	20230303	5050	29.90	20221013	4.10	N	219420	100	11 억		232545	N	N	0	N	00	N
150	20230705	120813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6570	30	2	0.46	135240490	20726	50.47	6540	6630	6490	8500	4580	6540	6525.16	2.03	0	-3672	6793	6666	6583	6456	6373	6625	6415	11	1960	100	4180	10	1	11469507	754	39.11	1.74	12	0.18	168.00	3784.00	8630	20230303	-23.87	5050	20221013	30.10	8630	-23.87	20230303	5390	21.89	20230103	8630	-23.87	20230303	5050	30.10	20221013	4.10	N	219420	100	11 억		232545	N	N	0	N	00	N
151	20230705	110822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6500	-40	5	-0.61	110097260	16891	41.13	6540	6630	6490	8500	4580	6540	6518.10	2.03	0	-2150	6793	6666	6583	6456	6373	6625	6415	11	1960	100	4180	10	1	11469507	746	38.69	1.72	12	0.15	168.00	3784.00	8630	20230303	-24.68	5050	20221013	28.71	8630	-24.68	20230303	5390	20.59	20230103	8630	-24.68	20230303	5050	28.71	20221013	4.10	N	219420	100	11 억		232545	N	N	0	N	00	N
152	20230705	100816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	0	3	0.00	34392470	5250	12.79	6540	6630	6500	8500	4580	6540	6550.95	2.03	0	-1260	6793	6666	6583	6456	6373	6625	6415	11	1960	100	4180	10	1	11469507	750	38.93	1.73	12	0.05	168.00	3784.00	8630	20230303	-24.22	5050	20221013	29.50	8630	-24.22	20230303	5390	21.34	20230103	8630	-24.22	20230303	5050	29.50	20221013	4.10	N	219420	100	11 억		232545	N	N	0	N	00	N
153	20230705	090814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6620	80	2	1.22	7123340	1083	2.64	6540	6630	6530	8500	4580	6540	6577.41	2.03	0	397	6793	6666	6583	6456	6373	6625	6415	11	1960	100	4180	10	1	11469507	759	39.40	1.75	12	0.01	168.00	3784.00	8630	20230303	-23.29	5050	20221013	31.09	8630	-23.29	20230303	5390	22.82	20230103	8630	-23.29	20230303	5050	31.09	20221013	4.10	N	219420	100	11 억		232545	N	N	0	N	00	N
154	20230704	160811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	-120	5	-1.80	270163850	41016	48.55	6710	6710	6500	8650	4670	6660	6586.80	2.00	0	2907	6993	6826	6713	6546	6433	6910	6630	11	1990	100	4260	10	1	11469507	750	38.93	1.73	12	0.36	168.00	3784.00	8630	20230303	-24.22	5050	20221013	29.50	8630	-24.22	20230303	5390	21.34	20230103	8630	-24.22	20230303	5050	29.50	20221013	3.91	N	219420	100	11 억		229637	N	N	0	N	00	N
155	20230704	150802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6570	-90	5	-1.35	248503450	37704	44.63	6710	6710	6500	8650	4670	6660	6590.90	2.00	0	2092	6993	6826	6713	6546	6433	6910	6630	11	1990	100	4260	10	1	11469507	754	39.11	1.74	12	0.33	168.00	3784.00	8630	20230303	-23.87	5050	20221013	30.10	8630	-23.87	20230303	5390	21.89	20230103	8630	-23.87	20230303	5050	30.10	20221013	3.91	N	219420	100	11 억		229637	N	N	0	N	00	N
156	20230704	140806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6560	-100	5	-1.50	225242230	34154	40.43	6710	6710	6500	8650	4670	6660	6594.90	2.00	0	-624	6993	6826	6713	6546	6433	6910	6630	11	1990	100	4260	10	1	11469507	752	39.05	1.73	12	0.30	168.00	3784.00	8630	20230303	-23.99	5050	20221013	29.90	8630	-23.99	20230303	5390	21.71	20230103	8630	-23.99	20230303	5050	29.90	20221013	3.91	N	219420	100	11 억		229637	N	N	0	N	00	N
157	20230704	130755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6570	-90	5	-1.35	141915310	21418	25.35	6710	6710	6570	8650	4670	6660	6625.98	2.00	0	-4057	6993	6826	6713	6546	6433	6910	6630	11	1990	100	4260	10	1	11469507	754	39.11	1.74	12	0.19	168.00	3784.00	8630	20230303	-23.87	5050	20221013	30.10	8630	-23.87	20230303	5390	21.89	20230103	8630	-23.87	20230303	5050	30.10	20221013	3.91	N	219420	100	11 억		229637	N	N	0	N	00	N
158	20230704	120805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6600	-60	5	-0.90	129422240	19520	23.11	6710	6710	6580	8650	4670	6660	6630.24	2.00	0	-4150	6993	6826	6713	6546	6433	6910	6630	11	1990	100	4260	10	1	11469507	757	39.29	1.74	12	0.17	168.00	3784.00	8630	20230303	-23.52	5050	20221013	30.69	8630	-23.52	20230303	5390	22.45	20230103	8630	-23.52	20230303	5050	30.69	20221013	3.91	N	219420	100	11 억		229637	N	N	0	N	00	N
159	20230704	110758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6620	-40	5	-0.60	116060620	17492	20.71	6710	6710	6580	8650	4670	6660	6635.07	2.00	0	-4231	6993	6826	6713	6546	6433	6910	6630	11	1990	100	4260	10	1	11469507	759	39.40	1.75	12	0.15	168.00	3784.00	8630	20230303	-23.29	5050	20221013	31.09	8630	-23.29	20230303	5390	22.82	20230103	8630	-23.29	20230303	5050	31.09	20221013	3.91	N	219420	100	11 억		229637	N	N	0	N	00	N
160	20230704	100756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6630	-30	5	-0.45	60108180	9022	10.68	6710	6710	6610	8650	4670	6660	6662.40	2.00	0	-2976	6993	6826	6713	6546	6433	6910	6630	11	1990	100	4260	10	1	11469507	760	39.46	1.75	12	0.08	168.00	3784.00	8630	20230303	-23.17	5050	20221013	31.29	8630	-23.17	20230303	5390	23.01	20230103	8630	-23.17	20230303	5050	31.29	20221013	3.91	N	219420	100	11 억		229637	N	N	0	N	00	N
161	20230704	090754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6660	0	3	0.00	20620490	3087	3.65	6710	6710	6650	8650	4670	6660	6679.78	2.00	0	-967	6993	6826	6713	6546	6433	6910	6630	11	1990	100	4260	10	1	11469507	764	39.64	1.76	12	0.03	168.00	3784.00	8630	20230303	-22.83	5050	20221013	31.88	8630	-22.83	20230303	5390	23.56	20230103	8630	-22.83	20230303	5050	31.88	20221013	3.91	N	219420	100	11 억		229637	N	N	0	N	00	N
162	20230703	160748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6660	60	2	0.91	566770350	84365	118.96	6620	6880	6600	8580	4620	6600	6718.07	1.94	0	8052	6960	6780	6510	6330	6060	6870	6420	11	1980	100	4220	10	1	11469507	764	39.64	1.76	12	0.74	168.00	3784.00	8630	20230303	-22.83	5050	20221013	31.88	8630	-22.83	20230303	5390	23.56	20230103	8630	-22.83	20230303	5050	31.88	20221013	3.88	N	219420	100	11 억		222225	N	N	0	N	00	N
163	20230703	150755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6640	40	2	0.61	549645620	81793	115.34	6620	6880	6600	8580	4620	6600	6719.96	1.94	0	7981	6960	6780	6510	6330	6060	6870	6420	11	1980	100	4220	10	1	11469507	762	39.52	1.75	12	0.71	168.00	3784.00	8630	20230303	-23.06	5050	20221013	31.49	8630	-23.06	20230303	5390	23.19	20230103	8630	-23.06	20230303	5050	31.49	20221013	3.88	N	219420	100	11 억		222225	N	N	0	N	00	N
164	20230703	140754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6650	50	2	0.76	522425260	77685	109.55	6620	6880	6600	8580	4620	6600	6724.92	1.94	0	6430	6960	6780	6510	6330	6060	6870	6420	11	1980	100	4220	10	1	11469507	763	39.58	1.76	12	0.68	168.00	3784.00	8630	20230303	-22.94	5050	20221013	31.68	8630	-22.94	20230303	5390	23.38	20230103	8630	-22.94	20230303	5050	31.68	20221013	3.88	N	219420	100	11 억		222225	N	N	0	N	00	N
165	20230703	130748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6720	120	2	1.82	505165760	75087	105.88	6620	6880	6600	8580	4620	6600	6727.74	1.94	0	7135	6960	6780	6510	6330	6060	6870	6420	11	1980	100	4220	10	1	11469507	771	40.00	1.78	12	0.65	168.00	3784.00	8630	20230303	-22.13	5050	20221013	33.07	8630	-22.13	20230303	5390	24.68	20230103	8630	-22.13	20230303	5050	33.07	20221013	3.88	N	219420	100	11 억		222225	N	N	0	N	00	N
166	20230703	120757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6820	220	2	3.33	410289420	61009	86.03	6620	6880	6600	8580	4620	6600	6725.06	1.94	0	4587	6960	6780	6510	6330	6060	6870	6420	11	1980	100	4220	10	1	11469507	782	40.60	1.80	12	0.53	168.00	3784.00	8630	20230303	-20.97	5050	20221013	35.05	8630	-20.97	20230303	5390	26.53	20230103	8630	-20.97	20230303	5050	35.05	20221013	3.88	N	219420	100	11 억		222225	N	N	0	N	00	N
167	20230703	110751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6660	60	2	0.91	141569520	21296	30.03	6620	6690	6600	8580	4620	6600	6647.70	1.94	0	-695	6960	6780	6510	6330	6060	6870	6420	11	1980	100	4220	10	1	11469507	764	39.64	1.76	12	0.19	168.00	3784.00	8630	20230303	-22.83	5050	20221013	31.88	8630	-22.83	20230303	5390	23.56	20230103	8630	-22.83	20230303	5050	31.88	20221013	3.88	N	219420	100	11 억		222225	N	N	0	N	00	N
168	20230703	100740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6660	60	2	0.91	104408470	15724	22.17	6620	6690	6600	8580	4620	6600	6640.07	1.94	0	2714	6960	6780	6510	6330	6060	6870	6420	11	1980	100	4220	10	1	11469507	764	39.64	1.76	12	0.14	168.00	3784.00	8630	20230303	-22.83	5050	20221013	31.88	8630	-22.83	20230303	5390	23.56	20230103	8630	-22.83	20230303	5050	31.88	20221013	3.88	N	219420	100	11 억		222225	N	N	0	N	00	N
169	20230703	090748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6650	50	2	0.76	25108040	3789	5.34	6620	6650	6600	8580	4620	6600	6626.56	1.94	0	425	6960	6780	6510	6330	6060	6870	6420	11	1980	100	4220	10	1	11469507	763	39.58	1.76	12	0.03	168.00	3784.00	8630	20230303	-22.94	5050	20221013	31.68	8630	-22.94	20230303	5390	23.38	20230103	8630	-22.94	20230303	5050	31.68	20221013	3.88	N	219420	100	11 억		222225	N	N	0	N	00	N