KissMeData/333050/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	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1496	3	2	0.20	129045616	85681	68.63	1516	1524	1490	1940	1046	1493	1506.12	1.39	0	3750	1611	1552	1491	1432	1371	1581	1461	24	447	100	890	1	1	23551534	352	-19.68	1.79	12	0.36	-76.00	837.00	3080	20220915	-51.43	1380	20230726	8.41	2450	-38.94	20230209	1380	8.41	20230726	3080	-51.43	20220915	1380	8.41	20230726	1.89	N	333050	100	23 억		327869	N	N	0	N	00	N
3	20230731	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1499	6	2	0.40	126990252	84310	67.53	1516	1524	1490	1940	1046	1493	1506.23	1.39	0	4070	1611	1552	1491	1432	1371	1581	1461	24	447	100	890	1	1	23551534	353	-19.72	1.79	12	0.36	-76.00	837.00	3080	20220915	-51.33	1380	20230726	8.62	2450	-38.82	20230209	1380	8.62	20230726	3080	-51.33	20220915	1380	8.62	20230726	1.89	N	333050	100	23 억		327869	N	N	0	N	00	N
4	20230731	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1516	23	2	1.54	104521408	69372	55.57	1516	1524	1490	1940	1046	1493	1506.68	1.39	0	-1956	1611	1552	1491	1432	1371	1581	1461	24	447	100	890	1	1	23551534	357	-19.95	1.81	12	0.29	-76.00	837.00	3080	20220915	-50.78	1380	20230726	9.86	2450	-38.12	20230209	1380	9.86	20230726	3080	-50.78	20220915	1380	9.86	20230726	1.89	N	333050	100	23 억		327869	N	N	0	N	00	N
5	20230731	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1508	15	2	1.00	90070619	59823	47.92	1516	1524	1490	1940	1046	1493	1505.62	1.39	0	-9385	1611	1552	1491	1432	1371	1581	1461	24	447	100	890	1	1	23551534	355	-19.84	1.80	12	0.25	-76.00	837.00	3080	20220915	-51.04	1380	20230726	9.28	2450	-38.45	20230209	1380	9.28	20230726	3080	-51.04	20220915	1380	9.28	20230726	1.89	N	333050	100	23 억		327869	N	N	0	N	00	N
6	20230731	121152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1511	18	2	1.21	83194229	55272	44.27	1516	1524	1490	1940	1046	1493	1505.18	1.39	0	-9234	1611	1552	1491	1432	1371	1581	1461	24	447	100	890	1	1	23551534	356	-19.88	1.81	12	0.23	-76.00	837.00	3080	20220915	-50.94	1380	20230726	9.49	2450	-38.33	20230209	1380	9.49	20230726	3080	-50.94	20220915	1380	9.49	20230726	1.89	N	333050	100	23 억		327869	N	N	0	N	00	N
7	20230731	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1507	14	2	0.94	78785553	52352	41.94	1516	1524	1490	1940	1046	1493	1504.92	1.39	0	-10273	1611	1552	1491	1432	1371	1581	1461	24	447	100	890	1	1	23551534	355	-19.83	1.80	12	0.22	-76.00	837.00	3080	20220915	-51.07	1380	20230726	9.20	2450	-38.49	20230209	1380	9.20	20230726	3080	-51.07	20220915	1380	9.20	20230726	1.89	N	333050	100	23 억		327869	N	N	0	N	00	N
8	20230731	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	25	2	1.67	66773904	44367	35.54	1516	1524	1490	1940	1046	1493	1505.04	1.39	0	-9006	1611	1552	1491	1432	1371	1581	1461	24	447	100	890	1	1	23551534	358	-19.97	1.81	12	0.19	-76.00	837.00	3080	20220915	-50.71	1380	20230726	10.00	2450	-38.04	20230209	1380	10.00	20230726	3080	-50.71	20220915	1380	10.00	20230726	1.89	N	333050	100	23 억		327869	N	N	0	N	00	N
9	20230731	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1507	14	2	0.94	6029109	3980	3.19	1516	1516	1507	1940	1046	1493	1514.85	1.39	0	-7423	1611	1552	1491	1432	1371	1581	1461	24	447	100	890	1	1	23551534	355	-19.83	1.80	12	0.02	-76.00	837.00	3080	20220915	-51.07	1380	20230726	9.20	2450	-38.49	20230209	1380	9.20	20230726	3080	-51.07	20220915	1380	9.20	20230726	1.89	N	333050	100	23 억		327869	N	N	0	N	00	N
10	20230728	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1493	46	2	3.18	182464947	123638	103.52	1452	1550	1430	1881	1013	1447	1475.72	1.37	0	3810	1523	1484	1441	1402	1359	1504	1422	24	434	100	860	1	1	23551534	352	-19.64	1.78	12	0.52	-76.00	837.00	3080	20220915	-51.53	1380	20230726	8.19	2450	-39.06	20230209	1380	8.19	20230726	3080	-51.53	20220915	1380	8.19	20230726	2.02	N	333050	100	23 억		323188	N	N	0	N	00	N
11	20230728	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1493	46	2	3.18	177827087	120527	100.92	1452	1550	1430	1881	1013	1447	1475.43	1.37	0	3735	1523	1484	1441	1402	1359	1504	1422	24	434	100	860	1	1	23551534	352	-19.64	1.78	12	0.51	-76.00	837.00	3080	20220915	-51.53	1380	20230726	8.19	2450	-39.06	20230209	1380	8.19	20230726	3080	-51.53	20220915	1380	8.19	20230726	2.02	N	333050	100	23 억		323188	N	N	0	N	00	N
12	20230728	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	38	2	2.63	174471315	118271	99.03	1452	1550	1430	1881	1013	1447	1475.20	1.37	0	2799	1523	1484	1441	1402	1359	1504	1422	24	434	100	860	1	1	23551534	350	-19.54	1.77	12	0.50	-76.00	837.00	3080	20220915	-51.79	1380	20230726	7.61	2450	-39.39	20230209	1380	7.61	20230726	3080	-51.79	20220915	1380	7.61	20230726	2.02	N	333050	100	23 억		323188	N	N	0	N	00	N
13	20230728	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1486	39	2	2.70	152394543	103339	86.53	1452	1550	1430	1881	1013	1447	1474.72	1.37	0	1437	1523	1484	1441	1402	1359	1504	1422	24	434	100	860	1	1	23551534	350	-19.55	1.78	12	0.44	-76.00	837.00	3080	20220915	-51.75	1380	20230726	7.68	2450	-39.35	20230209	1380	7.68	20230726	3080	-51.75	20220915	1380	7.68	20230726	2.02	N	333050	100	23 억		323188	N	N	0	N	00	N
14	20230728	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1480	33	2	2.28	129229675	87767	73.49	1452	1550	1430	1881	1013	1447	1472.44	1.37	0	4589	1523	1484	1441	1402	1359	1504	1422	24	434	100	860	1	1	23551534	349	-19.47	1.77	12	0.37	-76.00	837.00	3080	20220915	-51.95	1380	20230726	7.25	2450	-39.59	20230209	1380	7.25	20230726	3080	-51.95	20220915	1380	7.25	20230726	2.02	N	333050	100	23 억		323188	N	N	0	N	00	N
15	20230728	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1479	32	2	2.21	117630286	79927	66.92	1452	1550	1430	1881	1013	1447	1471.74	1.37	0	-524	1523	1484	1441	1402	1359	1504	1422	24	434	100	860	1	1	23551534	348	-19.46	1.77	12	0.34	-76.00	837.00	3080	20220915	-51.98	1380	20230726	7.17	2450	-39.63	20230209	1380	7.17	20230726	3080	-51.98	20220915	1380	7.17	20230726	2.02	N	333050	100	23 억		323188	N	N	0	N	00	N
16	20230728	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1452	5	2	0.35	37511252	25853	21.65	1452	1466	1430	1881	1013	1447	1450.95	1.37	0	-1861	1523	1484	1441	1402	1359	1504	1422	24	434	100	860	1	1	23551534	342	-19.11	1.73	12	0.11	-76.00	837.00	3080	20220915	-52.86	1380	20230726	5.22	2450	-40.73	20230209	1380	5.22	20230726	3080	-52.86	20220915	1380	5.22	20230726	2.02	N	333050	100	23 억		323188	N	N	0	N	00	N
17	20230728	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1455	8	2	0.55	16769796	11554	9.67	1452	1461	1430	1881	1013	1447	1451.45	1.37	0	-3394	1523	1484	1441	1402	1359	1504	1422	24	434	100	860	1	1	23551534	343	-19.14	1.74	12	0.05	-76.00	837.00	3080	20220915	-52.76	1380	20230726	5.43	2450	-40.61	20230209	1380	5.43	20230726	3080	-52.76	20220915	1380	5.43	20230726	2.02	N	333050	100	23 억		323188	N	N	0	N	00	N
18	20230727	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1447	49	2	3.51	171616428	119425	21.59	1398	1480	1398	1817	979	1398	1437.04	1.40	-19850	-6278	1546	1472	1426	1352	1306	1449	1329	24	419	100	830	1	1	23551534	341	-19.04	1.73	12	0.51	-76.00	837.00	3080	20220915	-53.02	1380	20230726	4.86	2450	-40.94	20230209	1380	4.86	20230726	3080	-53.02	20220915	1380	4.86	20230726	1.90	N	333050	100	23 억		329878	N	N	0	N	00	N
19	20230727	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1438	40	2	2.86	164032662	114155	20.64	1398	1480	1398	1817	979	1398	1437.02	1.40	-19850	-6455	1546	1472	1426	1352	1306	1449	1329	24	419	100	830	1	1	23551534	339	-18.92	1.72	12	0.48	-76.00	837.00	3080	20220915	-53.31	1380	20230726	4.20	2450	-41.31	20230209	1380	4.20	20230726	3080	-53.31	20220915	1380	4.20	20230726	1.90	N	333050	100	23 억		329878	N	N	0	N	00	N
20	20230727	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1434	36	2	2.58	133258166	92759	16.77	1398	1480	1398	1817	979	1398	1436.72	1.40	-19850	-10808	1546	1472	1426	1352	1306	1449	1329	24	419	100	830	1	1	23551534	338	-18.87	1.71	12	0.39	-76.00	837.00	3080	20220915	-53.44	1380	20230726	3.91	2450	-41.47	20230209	1380	3.91	20230726	3080	-53.44	20220915	1380	3.91	20230726	1.90	N	333050	100	23 억		329878	N	N	0	N	00	N
21	20230727	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1429	31	2	2.22	122522798	85248	15.41	1398	1480	1398	1817	979	1398	1437.37	1.40	-19850	-11027	1546	1472	1426	1352	1306	1449	1329	24	419	100	830	1	1	23551534	337	-18.80	1.71	12	0.36	-76.00	837.00	3080	20220915	-53.60	1380	20230726	3.55	2450	-41.67	20230209	1380	3.55	20230726	3080	-53.60	20220915	1380	3.55	20230726	1.90	N	333050	100	23 억		329878	N	N	0	N	00	N
22	20230727	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1438	40	2	2.86	94520010	65781	11.89	1398	1480	1398	1817	979	1398	1437.05	1.40	-19850	-6940	1546	1472	1426	1352	1306	1449	1329	24	419	100	830	1	1	23551534	339	-18.92	1.72	12	0.28	-76.00	837.00	3080	20220915	-53.31	1380	20230726	4.20	2450	-41.31	20230209	1380	4.20	20230726	3080	-53.31	20220915	1380	4.20	20230726	1.90	N	333050	100	23 억		329878	N	N	0	N	00	N
23	20230727	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1448	50	2	3.58	77534096	54024	9.77	1398	1480	1398	1817	979	1398	1435.36	1.40	-19850	-2278	1546	1472	1426	1352	1306	1449	1329	24	419	100	830	1	1	23551534	341	-19.05	1.73	12	0.23	-76.00	837.00	3080	20220915	-52.99	1380	20230726	4.93	2450	-40.90	20230209	1380	4.93	20230726	3080	-52.99	20220915	1380	4.93	20230726	1.90	N	333050	100	23 억		329878	N	N	0	N	00	N
24	20230727	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1442	44	2	3.15	42929591	30251	5.47	1398	1450	1398	1817	979	1398	1419.30	1.40	-19850	-3532	1546	1472	1426	1352	1306	1449	1329	24	419	100	830	1	1	23551534	340	-18.97	1.72	12	0.13	-76.00	837.00	3080	20220915	-53.18	1380	20230726	4.49	2450	-41.14	20230209	1380	4.49	20230726	3080	-53.18	20220915	1380	4.49	20230726	1.90	N	333050	100	23 억		329878	N	N	0	N	00	N
25	20230727	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1424	26	2	1.86	22579112	16028	2.90	1398	1426	1398	1817	979	1398	1408.91	1.40	-19850	-1561	1546	1472	1426	1352	1306	1449	1329	24	419	100	830	1	1	23551534	335	-18.74	1.70	12	0.07	-76.00	837.00	3080	20220915	-53.77	1380	20230726	3.19	2450	-41.88	20230209	1380	3.19	20230726	3080	-53.77	20220915	1380	3.19	20230726	1.90	N	333050	100	23 억		329878	N	N	0	N	00	N
26	20230726	161128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1398	-87	5	-5.86	777420203	550266	97.40	1485	1500	1380	1930	1040	1485	1412.84	1.48	0	-19861	1598	1541	1513	1456	1428	1527	1442	24	445	100	890	1	1	23551534	329	-18.39	1.67	12	2.34	-76.00	837.00	3080	20220915	-54.61	1380	20230726	1.30	2450	-42.94	20230209	1380	1.30	20230726	3080	-54.61	20220915	1380	1.30	20230726	1.79	N	333050	100	23 억		349728	N	N	0	N	00	N
27	20230726	151133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1391	-94	5	-6.33	765531008	541744	95.89	1485	1500	1380	1930	1040	1485	1413.09	1.48	0	-22285	1598	1541	1513	1456	1428	1527	1442	24	445	100	890	1	1	23551534	328	-18.30	1.66	12	2.30	-76.00	837.00	3080	20220915	-54.84	1380	20230726	0.80	2450	-43.22	20230209	1380	0.80	20230726	3080	-54.84	20220915	1380	0.80	20230726	1.79	N	333050	100	23 억		349728	N	N	0	N	00	N
28	20230726	141124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1393	-92	5	-6.20	698345175	493552	87.36	1485	1500	1380	1930	1040	1485	1414.94	1.48	0	-32773	1598	1541	1513	1456	1428	1527	1442	24	445	100	890	1	1	23551534	328	-18.33	1.66	12	2.10	-76.00	837.00	3080	20220915	-54.77	1380	20230726	0.94	2450	-43.14	20230209	1380	0.94	20230726	3080	-54.77	20220915	1380	0.94	20230726	1.79	N	333050	100	23 억		349728	N	N	0	N	00	N
29	20230726	131120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1406	-79	5	-5.32	521525749	366434	64.86	1485	1500	1390	1930	1040	1485	1423.25	1.48	0	-22005	1598	1541	1513	1456	1428	1527	1442	24	445	100	890	1	1	23551534	331	-18.50	1.68	12	1.56	-76.00	837.00	3080	20220915	-54.35	1390	20230726	1.15	2450	-42.61	20230209	1390	1.15	20230726	3080	-54.35	20220915	1390	1.15	20230726	1.79	N	333050	100	23 억		349728	N	N	0	N	00	N
30	20230726	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1415	-70	5	-4.71	364112075	253908	44.94	1485	1500	1401	1930	1040	1485	1434.03	1.48	0	-25298	1598	1541	1513	1456	1428	1527	1442	24	445	100	890	1	1	23551534	333	-18.62	1.69	12	1.08	-76.00	837.00	3080	20220915	-54.06	1390	20230427	1.80	2450	-42.24	20230209	1390	1.80	20230427	3080	-54.06	20220915	1390	1.80	20230427	1.79	N	333050	100	23 억		349728	N	N	0	N	00	N
31	20230726	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1418	-67	5	-4.51	329206440	229233	40.57	1485	1500	1401	1930	1040	1485	1436.12	1.48	0	-21800	1598	1541	1513	1456	1428	1527	1442	24	445	100	890	1	1	23551534	334	-18.66	1.69	12	0.97	-76.00	837.00	3080	20220915	-53.96	1390	20230427	2.01	2450	-42.12	20230209	1390	2.01	20230427	3080	-53.96	20220915	1390	2.01	20230427	1.79	N	333050	100	23 억		349728	N	N	0	N	00	N
32	20230726	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	-57	5	-3.84	179244665	123232	21.81	1485	1500	1428	1930	1040	1485	1454.53	1.48	0	-25828	1598	1541	1513	1456	1428	1527	1442	24	445	100	890	1	1	23551534	336	-18.79	1.71	12	0.52	-76.00	837.00	3080	20220915	-53.64	1390	20230427	2.73	2450	-41.71	20230209	1390	2.73	20230427	3080	-53.64	20220915	1390	2.73	20230427	1.79	N	333050	100	23 억		349728	N	N	0	N	00	N
33	20230726	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1463	-22	5	-1.48	67821666	45974	8.14	1485	1500	1457	1930	1040	1485	1475.22	1.48	0	-16389	1598	1541	1513	1456	1428	1527	1442	24	445	100	890	1	1	23551534	345	-19.25	1.75	12	0.20	-76.00	837.00	3080	20220915	-52.50	1390	20230427	5.25	2450	-40.29	20230209	1390	5.25	20230427	3080	-52.50	20220915	1390	5.25	20230427	1.79	N	333050	100	23 억		349728	N	N	0	N	00	N
34	20230725	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	-90	5	-5.71	843388290	560312	65.29	1570	1570	1485	2045	1103	1575	1505.46	1.65	0	-39227	1775	1675	1624	1524	1473	1649	1498	24	471	100	940	1	1	23551534	350	-19.54	1.77	12	2.38	-76.00	837.00	3080	20220915	-51.79	1390	20230427	6.83	2450	-39.39	20230209	1390	6.83	20230427	3080	-51.79	20220915	1390	6.83	20230427	2.04	N	333050	100	23 억		388028	N	N	0	N	00	N
35	20230725	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1495	-80	5	-5.08	801430024	532104	62.00	1570	1570	1486	2045	1103	1575	1506.15	1.65	0	-39066	1775	1675	1624	1524	1473	1649	1498	24	471	100	940	1	1	23551534	352	-19.67	1.79	12	2.26	-76.00	837.00	3080	20220915	-51.46	1390	20230427	7.55	2450	-38.98	20230209	1390	7.55	20230427	3080	-51.46	20220915	1390	7.55	20230427	2.04	N	333050	100	23 억		388028	N	N	0	N	00	N
36	20230725	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1498	-77	5	-4.89	678186482	449465	52.37	1570	1570	1493	2045	1103	1575	1508.87	1.65	0	-37256	1775	1675	1624	1524	1473	1649	1498	24	471	100	940	1	1	23551534	353	-19.71	1.79	12	1.91	-76.00	837.00	3080	20220915	-51.36	1390	20230427	7.77	2450	-38.86	20230209	1390	7.77	20230427	3080	-51.36	20220915	1390	7.77	20230427	2.04	N	333050	100	23 억		388028	N	N	0	N	00	N
37	20230725	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1500	-75	5	-4.76	651770527	431822	50.32	1570	1570	1493	2045	1103	1575	1509.35	1.65	0	-30756	1775	1675	1624	1524	1473	1649	1498	24	471	100	940	1	1	23551534	353	-19.74	1.79	12	1.83	-76.00	837.00	3080	20220915	-51.30	1390	20230427	7.91	2450	-38.78	20230209	1390	7.91	20230427	3080	-51.30	20220915	1390	7.91	20230427	2.04	N	333050	100	23 억		388028	N	N	0	N	00	N
38	20230725	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1500	-75	5	-4.76	593976274	393192	45.82	1570	1570	1495	2045	1103	1575	1510.65	1.65	0	-17654	1775	1675	1624	1524	1473	1649	1498	24	471	100	940	1	1	23551534	353	-19.74	1.79	12	1.67	-76.00	837.00	3080	20220915	-51.30	1390	20230427	7.91	2450	-38.78	20230209	1390	7.91	20230427	3080	-51.30	20220915	1390	7.91	20230427	2.04	N	333050	100	23 억		388028	N	N	0	N	00	N
39	20230725	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1499	-76	5	-4.83	547629764	362243	42.21	1570	1570	1497	2045	1103	1575	1511.77	1.65	0	-15761	1775	1675	1624	1524	1473	1649	1498	24	471	100	940	1	1	23551534	353	-19.72	1.79	12	1.54	-76.00	837.00	3080	20220915	-51.33	1390	20230427	7.84	2450	-38.82	20230209	1390	7.84	20230427	3080	-51.33	20220915	1390	7.84	20230427	2.04	N	333050	100	23 억		388028	N	N	0	N	00	N
40	20230725	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1507	-68	5	-4.32	364596269	240331	28.01	1570	1570	1501	2045	1103	1575	1517.06	1.65	0	6891	1775	1675	1624	1524	1473	1649	1498	24	471	100	940	1	1	23551534	355	-19.83	1.80	12	1.02	-76.00	837.00	3080	20220915	-51.07	1390	20230427	8.42	2450	-38.49	20230209	1390	8.42	20230427	3080	-51.07	20220915	1390	8.42	20230427	2.04	N	333050	100	23 억		388028	N	N	0	N	00	N
41	20230725	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1530	-45	5	-2.86	63860146	41282	4.81	1570	1570	1530	2045	1103	1575	1546.92	1.65	0	-6388	1775	1675	1624	1524	1473	1649	1498	24	471	100	940	1	1	23551534	360	-20.13	1.83	12	0.18	-76.00	837.00	3080	20220915	-50.32	1390	20230427	10.07	2450	-37.55	20230209	1390	10.07	20230427	3080	-50.32	20220915	1390	10.07	20230427	2.04	N	333050	100	23 억		388028	N	N	0	N	00	N
42	20230724	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1575	-55	5	-3.37	1385899808	852771	103.90	1676	1724	1573	2115	1141	1630	1625.36	2.13	0	-113122	1690	1660	1630	1600	1570	1645	1585	24	487	100	970	1	1	23551534	371	-20.72	1.88	12	3.62	-76.00	837.00	3080	20220915	-48.86	1390	20230427	13.31	2450	-35.71	20230209	1390	13.31	20230427	3080	-48.86	20220915	1390	13.31	20230427	1.83	N	333050	100	23 억		501150	N	N	0	N	00	N
43	20230724	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1576	-54	5	-3.31	1325038951	814119	99.19	1676	1724	1573	2115	1141	1630	1627.57	2.13	0	-113063	1690	1660	1630	1600	1570	1645	1585	24	487	100	970	1	1	23551534	371	-20.74	1.88	12	3.46	-76.00	837.00	3080	20220915	-48.83	1390	20230427	13.38	2450	-35.67	20230209	1390	13.38	20230427	3080	-48.83	20220915	1390	13.38	20230427	1.83	N	333050	100	23 억		501150	N	N	0	N	00	N
44	20230724	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1589	-41	5	-2.52	1273765058	781650	95.23	1676	1724	1573	2115	1141	1630	1629.58	2.13	0	-113067	1690	1660	1630	1600	1570	1645	1585	24	487	100	970	1	1	23551534	374	-20.91	1.90	12	3.32	-76.00	837.00	3080	20220915	-48.41	1390	20230427	14.32	2450	-35.14	20230209	1390	14.32	20230427	3080	-48.41	20220915	1390	14.32	20230427	1.83	N	333050	100	23 억		501150	N	N	0	N	00	N
45	20230724	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1584	-46	5	-2.82	1089146841	664651	80.98	1676	1724	1581	2115	1141	1630	1638.67	2.13	0	-87781	1690	1660	1630	1600	1570	1645	1585	24	487	100	970	1	1	23551534	373	-20.84	1.89	12	2.82	-76.00	837.00	3080	20220915	-48.57	1390	20230427	13.96	2450	-35.35	20230209	1390	13.96	20230427	3080	-48.57	20220915	1390	13.96	20230427	1.83	N	333050	100	23 억		501150	N	N	0	N	00	N
46	20230724	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	-45	5	-2.76	1034417862	630105	76.77	1676	1724	1581	2115	1141	1630	1641.66	2.13	0	-87143	1690	1660	1630	1600	1570	1645	1585	24	487	100	970	1	1	23551534	373	-20.86	1.89	12	2.68	-76.00	837.00	3080	20220915	-48.54	1390	20230427	14.03	2450	-35.31	20230209	1390	14.03	20230427	3080	-48.54	20220915	1390	14.03	20230427	1.83	N	333050	100	23 억		501150	N	N	0	N	00	N
47	20230724	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1597	-33	5	-2.02	889011237	538595	65.62	1676	1724	1593	2115	1141	1630	1650.61	2.13	0	-78434	1690	1660	1630	1600	1570	1645	1585	24	487	100	970	1	1	23551534	376	-21.01	1.91	12	2.29	-76.00	837.00	3080	20220915	-48.15	1390	20230427	14.89	2450	-34.82	20230209	1390	14.89	20230427	3080	-48.15	20220915	1390	14.89	20230427	1.83	N	333050	100	23 억		501150	N	N	0	N	00	N
48	20230724	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	-29	5	-1.78	759973590	458359	55.84	1676	1724	1593	2115	1141	1630	1658.03	2.13	0	-56411	1690	1660	1630	1600	1570	1645	1585	24	487	100	970	1	1	23551534	377	-21.07	1.91	12	1.95	-76.00	837.00	3080	20220915	-48.02	1390	20230427	15.18	2450	-34.65	20230209	1390	15.18	20230427	3080	-48.02	20220915	1390	15.18	20230427	1.83	N	333050	100	23 억		501150	N	N	0	N	00	N
49	20230724	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1645	15	2	0.92	463482824	275632	33.58	1676	1724	1640	2115	1141	1630	1681.53	2.13	0	-22227	1690	1660	1630	1600	1570	1645	1585	24	487	100	970	1	1	23551534	387	-21.64	1.97	12	1.17	-76.00	837.00	3080	20220915	-46.59	1390	20230427	18.35	2450	-32.86	20230209	1390	18.35	20230427	3080	-46.59	20220915	1390	18.35	20230427	1.83	N	333050	100	23 억		501150	N	N	0	N	00	N
50	20230721	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1630	-55	5	-3.26	1174429029	724961	15.12	1659	1660	1600	2190	1180	1685	1619.72	2.36	0	-61734	1977	1831	1724	1578	1471	1904	1651	24	505	100	1010	1	1	23551534	384	-21.45	1.95	12	3.08	-76.00	837.00	3080	20220915	-47.08	1390	20230427	17.27	2450	-33.47	20230209	1390	17.27	20230427	3080	-47.08	20220915	1390	17.27	20230427	1.80	N	333050	100	23 억		555049	N	N	0	N	00	N
51	20230721	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	-75	5	-4.45	1092258279	674522	14.07	1659	1660	1600	2190	1180	1685	1619.30	2.36	0	-63068	1977	1831	1724	1578	1471	1904	1651	24	505	100	1010	1	1	23551534	379	-21.18	1.92	12	2.86	-76.00	837.00	3080	20220915	-47.73	1390	20230427	15.83	2450	-34.29	20230209	1390	15.83	20230427	3080	-47.73	20220915	1390	15.83	20230427	1.80	N	333050	100	23 억		555049	N	N	0	N	00	N
52	20230721	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-83	5	-4.93	978373287	603596	12.59	1659	1660	1600	2190	1180	1685	1620.90	2.36	0	-47066	1977	1831	1724	1578	1471	1904	1651	24	505	100	1010	1	1	23551534	377	-21.08	1.91	12	2.56	-76.00	837.00	3080	20220915	-47.99	1390	20230427	15.25	2450	-34.61	20230209	1390	15.25	20230427	3080	-47.99	20220915	1390	15.25	20230427	1.80	N	333050	100	23 억		555049	N	N	0	N	00	N
53	20230721	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1605	-80	5	-4.75	881632155	543256	11.33	1659	1660	1604	2190	1180	1685	1622.86	2.36	0	-38121	1977	1831	1724	1578	1471	1904	1651	24	505	100	1010	1	1	23551534	378	-21.12	1.92	12	2.31	-76.00	837.00	3080	20220915	-47.89	1390	20230427	15.47	2450	-34.49	20230209	1390	15.47	20230427	3080	-47.89	20220915	1390	15.47	20230427	1.80	N	333050	100	23 억		555049	N	N	0	N	00	N
54	20230721	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1615	-70	5	-4.15	745441741	458587	9.57	1659	1660	1610	2190	1180	1685	1625.51	2.36	0	-27236	1977	1831	1724	1578	1471	1904	1651	24	505	100	1010	1	1	23551534	380	-21.25	1.93	12	1.95	-76.00	837.00	3080	20220915	-47.56	1390	20230427	16.19	2450	-34.08	20230209	1390	16.19	20230427	3080	-47.56	20220915	1390	16.19	20230427	1.80	N	333050	100	23 억		555049	N	N	0	N	00	N
55	20230721	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1625	-60	5	-3.56	571078541	350678	7.31	1659	1660	1615	2190	1180	1685	1628.49	2.36	0	999	1977	1831	1724	1578	1471	1904	1651	24	505	100	1010	1	1	23551534	383	-21.38	1.94	12	1.49	-76.00	837.00	3080	20220915	-47.24	1390	20230427	16.91	2450	-33.67	20230209	1390	16.91	20230427	3080	-47.24	20220915	1390	16.91	20230427	1.80	N	333050	100	23 억		555049	N	N	0	N	00	N
56	20230721	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1629	-56	5	-3.32	451766037	277287	5.78	1659	1660	1615	2190	1180	1685	1629.22	2.36	0	-7919	1977	1831	1724	1578	1471	1904	1651	24	505	100	1010	1	1	23551534	384	-21.43	1.95	12	1.18	-76.00	837.00	3080	20220915	-47.11	1390	20230427	17.19	2450	-33.51	20230209	1390	17.19	20230427	3080	-47.11	20220915	1390	17.19	20230427	1.80	N	333050	100	23 억		555049	N	N	0	N	00	N
57	20230721	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1627	-58	5	-3.44	230763724	141051	2.94	1659	1660	1624	2190	1180	1685	1636.01	2.36	0	-1050	1977	1831	1724	1578	1471	1904	1651	24	505	100	1010	1	1	23551534	383	-21.41	1.94	12	0.60	-76.00	837.00	3080	20220915	-47.18	1390	20230427	17.05	2450	-33.59	20230209	1390	17.05	20230427	3080	-47.18	20220915	1390	17.05	20230427	1.80	N	333050	100	23 억		555049	N	N	0	N	00	N
58	20230720	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1685	46	2	2.81	8474711194	4786083	2968.30	1638	1870	1617	2130	1148	1639	1770.78	2.09	0	69583	1708	1673	1647	1612	1586	1691	1630	24	491	100	980	1	1	23551534	397	-22.17	2.01	12	20.32	-76.00	837.00	3080	20220915	-45.29	1390	20230427	21.22	2450	-31.22	20230209	1390	21.22	20230427	3080	-45.29	20220915	1390	21.22	20230427	1.73	N	333050	100	23 억		492200	N	N	0	N	00	N
59	20230720	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1687	48	2	2.93	8371572595	4724903	2930.35	1638	1870	1617	2130	1148	1639	1771.80	2.09	0	62575	1708	1673	1647	1612	1586	1691	1630	24	491	100	980	1	1	23551534	397	-22.20	2.02	12	20.06	-76.00	837.00	3080	20220915	-45.23	1390	20230427	21.37	2450	-31.14	20230209	1390	21.37	20230427	3080	-45.23	20220915	1390	21.37	20230427	1.73	N	333050	100	23 억		492200	N	N	0	N	00	N
60	20230720	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1698	59	2	3.60	8078112253	4550780	2822.36	1638	1870	1617	2130	1148	1639	1775.10	2.09	0	48680	1708	1673	1647	1612	1586	1691	1630	24	491	100	980	1	1	23551534	400	-22.34	2.03	12	19.32	-76.00	837.00	3080	20220915	-44.87	1390	20230427	22.16	2450	-30.69	20230209	1390	22.16	20230427	3080	-44.87	20220915	1390	22.16	20230427	1.73	N	333050	100	23 억		492200	N	N	0	N	00	N
61	20230720	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1770	131	2	7.99	3001233806	1708016	1059.30	1638	1800	1617	2130	1148	1639	1757.15	2.09	0	93086	1708	1673	1647	1612	1586	1691	1630	24	491	100	980	1	1	23551534	417	-23.29	2.11	12	7.25	-76.00	837.00	3080	20220915	-42.53	1390	20230427	27.34	2450	-27.76	20230209	1390	27.34	20230427	3080	-42.53	20220915	1390	27.34	20230427	1.73	N	333050	100	23 억		492200	N	N	0	N	00	N
62	20230720	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1753	114	2	6.96	2754001996	1567944	972.43	1638	1800	1617	2130	1148	1639	1756.44	2.09	0	64070	1708	1673	1647	1612	1586	1691	1630	24	491	100	980	1	1	23551534	413	-23.07	2.09	12	6.66	-76.00	837.00	3080	20220915	-43.08	1390	20230427	26.12	2450	-28.45	20230209	1390	26.12	20230427	3080	-43.08	20220915	1390	26.12	20230427	1.73	N	333050	100	23 억		492200	N	N	0	N	00	N
63	20230720	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1753	114	2	6.96	2451638668	1395952	865.76	1638	1800	1617	2130	1148	1639	1756.25	2.09	0	20598	1708	1673	1647	1612	1586	1691	1630	24	491	100	980	1	1	23551534	413	-23.07	2.09	12	5.93	-76.00	837.00	3080	20220915	-43.08	1390	20230427	26.12	2450	-28.45	20230209	1390	26.12	20230427	3080	-43.08	20220915	1390	26.12	20230427	1.73	N	333050	100	23 억		492200	N	N	0	N	00	N
64	20230720	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1744	105	2	6.41	609105155	352413	218.56	1638	1776	1617	2130	1148	1639	1728.38	2.09	0	-3271	1708	1673	1647	1612	1586	1691	1630	24	491	100	980	1	1	23551534	411	-22.95	2.08	12	1.50	-76.00	837.00	3080	20220915	-43.38	1390	20230427	25.47	2450	-28.82	20230209	1390	25.47	20230427	3080	-43.38	20220915	1390	25.47	20230427	1.73	N	333050	100	23 억		492200	N	N	0	N	00	N
65	20230720	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1630	-9	5	-0.55	3847791	2362	1.46	1638	1638	1625	2130	1148	1639	1629.04	2.09	0	0	1708	1673	1647	1612	1586	1691	1630	24	491	100	980	1	1	23551534	384	-21.45	1.95	12	0.01	-76.00	837.00	3080	20220915	-47.08	1390	20230427	17.27	2450	-33.47	20230209	1390	17.27	20230427	3080	-47.08	20220915	1390	17.27	20230427	1.73	N	333050	100	23 억		492200	N	N	0	N	00	N
66	20230719	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1639	4	2	0.24	258759507	157670	54.04	1636	1682	1621	2125	1145	1635	1641.15	2.11	0	-4475	1733	1684	1656	1607	1579	1670	1593	24	490	100	980	1	1	23551534	386	-21.57	1.96	12	0.67	-76.00	837.00	3080	20220915	-46.79	1390	20230427	17.91	2450	-33.10	20230209	1390	17.91	20230427	3080	-46.79	20220915	1390	17.91	20230427	1.77	N	333050	100	23 억		496654	N	N	0	N	00	N
67	20230719	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1634	-1	5	-0.06	244980102	149218	51.14	1636	1682	1621	2125	1145	1635	1641.76	2.11	0	-3780	1733	1684	1656	1607	1579	1670	1593	24	490	100	980	1	1	23551534	385	-21.50	1.95	12	0.63	-76.00	837.00	3080	20220915	-46.95	1390	20230427	17.55	2450	-33.31	20230209	1390	17.55	20230427	3080	-46.95	20220915	1390	17.55	20230427	1.77	N	333050	100	23 억		496654	N	N	0	N	00	N
68	20230719	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1628	-7	5	-0.43	216545500	131731	45.15	1636	1682	1621	2125	1145	1635	1643.85	2.11	0	-5666	1733	1684	1656	1607	1579	1670	1593	24	490	100	980	1	1	23551534	383	-21.42	1.95	12	0.56	-76.00	837.00	3080	20220915	-47.14	1390	20230427	17.12	2450	-33.55	20230209	1390	17.12	20230427	3080	-47.14	20220915	1390	17.12	20230427	1.77	N	333050	100	23 억		496654	N	N	0	N	00	N
69	20230719	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1630	-5	5	-0.31	199458884	121232	41.55	1636	1682	1621	2125	1145	1635	1645.27	2.11	0	-6472	1733	1684	1656	1607	1579	1670	1593	24	490	100	980	1	1	23551534	384	-21.45	1.95	12	0.51	-76.00	837.00	3080	20220915	-47.08	1390	20230427	17.27	2450	-33.47	20230209	1390	17.27	20230427	3080	-47.08	20220915	1390	17.27	20230427	1.77	N	333050	100	23 억		496654	N	N	0	N	00	N
70	20230719	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1648	13	2	0.80	149795008	90747	31.10	1636	1682	1635	2125	1145	1635	1650.69	2.11	0	-7686	1733	1684	1656	1607	1579	1670	1593	24	490	100	980	1	1	23551534	388	-21.68	1.97	12	0.39	-76.00	837.00	3080	20220915	-46.49	1390	20230427	18.56	2450	-32.73	20230209	1390	18.56	20230427	3080	-46.49	20220915	1390	18.56	20230427	1.77	N	333050	100	23 억		496654	N	N	0	N	00	N
71	20230719	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1643	8	2	0.49	136646165	82770	28.37	1636	1682	1635	2125	1145	1635	1650.91	2.11	0	-3564	1733	1684	1656	1607	1579	1670	1593	24	490	100	980	1	1	23551534	387	-21.62	1.96	12	0.35	-76.00	837.00	3080	20220915	-46.66	1390	20230427	18.20	2450	-32.94	20230209	1390	18.20	20230427	3080	-46.66	20220915	1390	18.20	20230427	1.77	N	333050	100	23 억		496654	N	N	0	N	00	N
72	20230719	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1649	14	2	0.86	94898829	57523	19.72	1636	1668	1635	2125	1145	1635	1649.75	2.11	0	-6240	1733	1684	1656	1607	1579	1670	1593	24	490	100	980	1	1	23551534	388	-21.70	1.97	12	0.24	-76.00	837.00	3080	20220915	-46.46	1390	20230427	18.63	2450	-32.69	20230209	1390	18.63	20230427	3080	-46.46	20220915	1390	18.63	20230427	1.77	N	333050	100	23 억		496654	N	N	0	N	00	N
73	20230719	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1648	13	2	0.80	15312168	9320	3.19	1636	1662	1635	2125	1145	1635	1642.94	2.11	0	-683	1733	1684	1656	1607	1579	1670	1593	24	490	100	980	1	1	23551534	388	-21.68	1.97	12	0.04	-76.00	837.00	3080	20220915	-46.49	1390	20230427	18.56	2450	-32.73	20230209	1390	18.56	20230427	3080	-46.49	20220915	1390	18.56	20230427	1.77	N	333050	100	23 억		496654	N	N	0	N	00	N
74	20230718	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	-54	5	-3.20	482753886	291749	110.29	1689	1705	1628	2195	1183	1689	1654.69	2.19	0	-18833	1787	1737	1679	1629	1571	1763	1655	24	506	100	1010	1	1	23551534	385	-21.51	1.95	12	1.24	-76.00	837.00	3080	20220915	-46.92	1390	20230427	17.63	2450	-33.27	20230209	1390	17.63	20230427	3080	-46.92	20220915	1390	17.63	20230427	1.79	N	333050	100	23 억		515487	N	N	0	N	00	N
75	20230718	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1633	-56	5	-3.32	464470828	280593	106.07	1689	1705	1628	2195	1183	1689	1655.32	2.19	0	-18499	1787	1737	1679	1629	1571	1763	1655	24	506	100	1010	1	1	23551534	385	-21.49	1.95	12	1.19	-76.00	837.00	3080	20220915	-46.98	1390	20230427	17.48	2450	-33.35	20230209	1390	17.48	20230427	3080	-46.98	20220915	1390	17.48	20230427	1.79	N	333050	100	23 억		515487	N	N	0	N	00	N
76	20230718	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1640	-49	5	-2.90	417670077	251979	95.25	1689	1705	1628	2195	1183	1689	1657.56	2.19	0	-15231	1787	1737	1679	1629	1571	1763	1655	24	506	100	1010	1	1	23551534	386	-21.58	1.96	12	1.07	-76.00	837.00	3080	20220915	-46.75	1390	20230427	17.99	2450	-33.06	20230209	1390	17.99	20230427	3080	-46.75	20220915	1390	17.99	20230427	1.79	N	333050	100	23 억		515487	N	N	0	N	00	N
77	20230718	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1639	-50	5	-2.96	411657585	248313	93.87	1689	1705	1628	2195	1183	1689	1657.82	2.19	0	-15472	1787	1737	1679	1629	1571	1763	1655	24	506	100	1010	1	1	23551534	386	-21.57	1.96	12	1.05	-76.00	837.00	3080	20220915	-46.79	1390	20230427	17.91	2450	-33.10	20230209	1390	17.91	20230427	3080	-46.79	20220915	1390	17.91	20230427	1.79	N	333050	100	23 억		515487	N	N	0	N	00	N
78	20230718	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1638	-51	5	-3.02	354296685	213167	80.58	1689	1705	1631	2195	1183	1689	1662.06	2.19	0	-11645	1787	1737	1679	1629	1571	1763	1655	24	506	100	1010	1	1	23551534	386	-21.55	1.96	12	0.91	-76.00	837.00	3080	20220915	-46.82	1390	20230427	17.84	2450	-33.14	20230209	1390	17.84	20230427	3080	-46.82	20220915	1390	17.84	20230427	1.79	N	333050	100	23 억		515487	N	N	0	N	00	N
79	20230718	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1648	-41	5	-2.43	257470615	154069	58.24	1689	1705	1641	2195	1183	1689	1671.14	2.19	0	3936	1787	1737	1679	1629	1571	1763	1655	24	506	100	1010	1	1	23551534	388	-21.68	1.97	12	0.65	-76.00	837.00	3080	20220915	-46.49	1390	20230427	18.56	2450	-32.73	20230209	1390	18.56	20230427	3080	-46.49	20220915	1390	18.56	20230427	1.79	N	333050	100	23 억		515487	N	N	0	N	00	N
80	20230718	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1672	-17	5	-1.01	161419466	95885	36.25	1689	1705	1661	2195	1183	1689	1683.47	2.19	0	7680	1787	1737	1679	1629	1571	1763	1655	24	506	100	1010	1	1	23551534	394	-22.00	2.00	12	0.41	-76.00	837.00	3080	20220915	-45.71	1390	20230427	20.29	2450	-31.76	20230209	1390	20.29	20230427	3080	-45.71	20220915	1390	20.29	20230427	1.79	N	333050	100	23 억		515487	N	N	0	N	00	N
81	20230718	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1685	-4	5	-0.24	36163768	21388	8.09	1689	1705	1681	2195	1183	1689	1690.84	2.19	0	-4038	1787	1737	1679	1629	1571	1763	1655	24	506	100	1010	1	1	23551534	397	-22.17	2.01	12	0.09	-76.00	837.00	3080	20220915	-45.29	1390	20230427	21.22	2450	-31.22	20230209	1390	21.22	20230427	3080	-45.29	20220915	1390	21.22	20230427	1.79	N	333050	100	23 억		515487	N	N	0	N	00	N
82	20230717	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1689	24	2	1.44	441138644	264255	97.50	1665	1729	1621	2160	1166	1665	1669.37	2.07	0	28143	1752	1708	1680	1636	1608	1694	1622	24	497	100	990	1	1	23551534	398	-22.22	2.02	12	1.12	-76.00	837.00	3080	20220915	-45.16	1390	20230427	21.51	2450	-31.06	20230209	1390	21.51	20230427	3080	-45.16	20220915	1390	21.51	20230427	1.81	N	333050	100	23 억		486588	N	N	0	N	00	N
83	20230717	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1699	34	2	2.04	434160089	260124	95.97	1665	1729	1621	2160	1166	1665	1669.05	2.07	0	28227	1752	1708	1680	1636	1608	1694	1622	24	497	100	990	1	1	23551534	400	-22.36	2.03	12	1.10	-76.00	837.00	3080	20220915	-44.84	1390	20230427	22.23	2450	-30.65	20230209	1390	22.23	20230427	3080	-44.84	20220915	1390	22.23	20230427	1.81	N	333050	100	23 억		486588	N	N	0	N	00	N
84	20230717	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1695	30	2	1.80	391633055	235036	86.72	1665	1729	1621	2160	1166	1665	1666.27	2.07	0	26297	1752	1708	1680	1636	1608	1694	1622	24	497	100	990	1	1	23551534	399	-22.30	2.03	12	1.00	-76.00	837.00	3080	20220915	-44.97	1390	20230427	21.94	2450	-30.82	20230209	1390	21.94	20230427	3080	-44.97	20220915	1390	21.94	20230427	1.81	N	333050	100	23 억		486588	N	N	0	N	00	N
85	20230717	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1690	25	2	1.50	240837471	146759	54.15	1665	1690	1621	2160	1166	1665	1641.04	2.07	0	26943	1752	1708	1680	1636	1608	1694	1622	24	497	100	990	1	1	23551534	398	-22.24	2.02	12	0.62	-76.00	837.00	3080	20220915	-45.13	1390	20230427	21.58	2450	-31.02	20230209	1390	21.58	20230427	3080	-45.13	20220915	1390	21.58	20230427	1.81	N	333050	100	23 억		486588	N	N	0	N	00	N
86	20230717	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1646	-19	5	-1.14	194748439	119081	43.94	1665	1675	1621	2160	1166	1665	1635.43	2.07	0	20190	1752	1708	1680	1636	1608	1694	1622	24	497	100	990	1	1	23551534	388	-21.66	1.97	12	0.51	-76.00	837.00	3080	20220915	-46.56	1390	20230427	18.42	2450	-32.82	20230209	1390	18.42	20230427	3080	-46.56	20220915	1390	18.42	20230427	1.81	N	333050	100	23 억		486588	N	N	0	N	00	N
87	20230717	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1637	-28	5	-1.68	184148459	112597	41.54	1665	1675	1621	2160	1166	1665	1635.47	2.07	0	18886	1752	1708	1680	1636	1608	1694	1622	24	497	100	990	1	1	23551534	386	-21.54	1.96	12	0.48	-76.00	837.00	3080	20220915	-46.85	1390	20230427	17.77	2450	-33.18	20230209	1390	17.77	20230427	3080	-46.85	20220915	1390	17.77	20230427	1.81	N	333050	100	23 억		486588	N	N	0	N	00	N
88	20230717	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1658	-7	5	-0.42	148298878	90718	33.47	1665	1675	1621	2160	1166	1665	1634.72	2.07	0	13092	1752	1708	1680	1636	1608	1694	1622	24	497	100	990	1	1	23551534	390	-21.82	1.98	12	0.39	-76.00	837.00	3080	20220915	-46.17	1390	20230427	19.28	2450	-32.33	20230209	1390	19.28	20230427	3080	-46.17	20220915	1390	19.28	20230427	1.81	N	333050	100	23 억		486588	N	N	0	N	00	N
89	20230717	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1634	-31	5	-1.86	38715816	23500	8.67	1665	1675	1634	2160	1166	1665	1647.48	2.07	0	-2194	1752	1708	1680	1636	1608	1694	1622	24	497	100	990	1	1	23551534	385	-21.50	1.95	12	0.10	-76.00	837.00	3080	20220915	-46.95	1390	20230427	17.55	2450	-33.31	20230209	1390	17.55	20230427	3080	-46.95	20220915	1390	17.55	20230427	1.81	N	333050	100	23 억		486588	N	N	0	N	00	N
90	20230714	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1665	-46	5	-2.69	450136607	269266	39.17	1714	1724	1652	2220	1198	1711	1671.75	2.08	0	-7082	1815	1763	1737	1685	1659	1750	1672	24	511	100	1020	1	1	23551534	392	-21.91	1.99	12	1.14	-76.00	837.00	3080	20220915	-45.94	1390	20230427	19.78	2450	-32.04	20230209	1390	19.78	20230427	3080	-45.94	20220915	1390	19.78	20230427	1.80	N	333050	100	23 억		490171	N	N	0	N	00	N
91	20230714	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1667	-44	5	-2.57	422886776	252915	36.79	1714	1724	1652	2220	1198	1711	1672.05	2.08	0	-7266	1815	1763	1737	1685	1659	1750	1672	24	511	100	1020	1	1	23551534	393	-21.93	1.99	12	1.07	-76.00	837.00	3080	20220915	-45.88	1390	20230427	19.93	2450	-31.96	20230209	1390	19.93	20230427	3080	-45.88	20220915	1390	19.93	20230427	1.80	N	333050	100	23 억		490171	N	N	0	N	00	N
92	20230714	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1665	-46	5	-2.69	382971344	228955	33.31	1714	1724	1652	2220	1198	1711	1672.69	2.08	0	-9425	1815	1763	1737	1685	1659	1750	1672	24	511	100	1020	1	1	23551534	392	-21.91	1.99	12	0.97	-76.00	837.00	3080	20220915	-45.94	1390	20230427	19.78	2450	-32.04	20230209	1390	19.78	20230427	3080	-45.94	20220915	1390	19.78	20230427	1.80	N	333050	100	23 억		490171	N	N	0	N	00	N
93	20230714	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1679	-32	5	-1.87	353085101	211023	30.70	1714	1724	1652	2220	1198	1711	1673.21	2.08	0	-8958	1815	1763	1737	1685	1659	1750	1672	24	511	100	1020	1	1	23551534	395	-22.09	2.01	12	0.90	-76.00	837.00	3080	20220915	-45.49	1390	20230427	20.79	2450	-31.47	20230209	1390	20.79	20230427	3080	-45.49	20220915	1390	20.79	20230427	1.80	N	333050	100	23 억		490171	N	N	0	N	00	N
94	20230714	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1672	-39	5	-2.28	339681788	203009	29.53	1714	1724	1652	2220	1198	1711	1673.24	2.08	0	-6116	1815	1763	1737	1685	1659	1750	1672	24	511	100	1020	1	1	23551534	394	-22.00	2.00	12	0.86	-76.00	837.00	3080	20220915	-45.71	1390	20230427	20.29	2450	-31.76	20230209	1390	20.29	20230427	3080	-45.71	20220915	1390	20.29	20230427	1.80	N	333050	100	23 억		490171	N	N	0	N	00	N
95	20230714	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1669	-42	5	-2.45	307806082	183874	26.75	1714	1724	1652	2220	1198	1711	1674.01	2.08	0	-259	1815	1763	1737	1685	1659	1750	1672	24	511	100	1020	1	1	23551534	393	-21.96	1.99	12	0.78	-76.00	837.00	3080	20220915	-45.81	1390	20230427	20.07	2450	-31.88	20230209	1390	20.07	20230427	3080	-45.81	20220915	1390	20.07	20230427	1.80	N	333050	100	23 억		490171	N	N	0	N	00	N
96	20230714	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1657	-54	5	-3.16	273798281	163465	23.78	1714	1724	1652	2220	1198	1711	1674.97	2.08	0	-1633	1815	1763	1737	1685	1659	1750	1672	24	511	100	1020	1	1	23551534	390	-21.80	1.98	12	0.69	-76.00	837.00	3080	20220915	-46.20	1390	20230427	19.21	2450	-32.37	20230209	1390	19.21	20230427	3080	-46.20	20220915	1390	19.21	20230427	1.80	N	333050	100	23 억		490171	N	N	0	N	00	N
97	20230714	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1667	-44	5	-2.57	108767050	64557	9.39	1714	1724	1662	2220	1198	1711	1684.82	2.08	0	651	1815	1763	1737	1685	1659	1750	1672	24	511	100	1020	1	1	23551534	393	-21.93	1.99	12	0.27	-76.00	837.00	3080	20220915	-45.88	1390	20230427	19.93	2450	-31.96	20230209	1390	19.93	20230427	3080	-45.88	20220915	1390	19.93	20230427	1.80	N	333050	100	23 억		490171	N	N	0	N	00	N
98	20230713	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1711	7	2	0.41	1190181920	684390	125.72	1777	1789	1711	2215	1193	1704	1739.40	2.10	0	-4460	1777	1740	1713	1676	1649	1727	1663	24	511	100	1020	1	1	23551534	403	-22.51	2.04	12	2.91	-76.00	837.00	3080	20220915	-44.45	1390	20230427	23.09	2450	-30.16	20230209	1390	23.09	20230427	3080	-44.45	20220915	1390	23.09	20230427	1.69	N	333050	100	23 억		495037	N	N	0	N	00	N
99	20230713	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1716	12	2	0.70	1129601372	649011	119.22	1777	1789	1711	2215	1193	1704	1740.69	2.10	0	-5022	1777	1740	1713	1676	1649	1727	1663	24	511	100	1020	1	1	23551534	404	-22.58	2.05	12	2.76	-76.00	837.00	3080	20220915	-44.29	1390	20230427	23.45	2450	-29.96	20230209	1390	23.45	20230427	3080	-44.29	20220915	1390	23.45	20230427	1.69	N	333050	100	23 억		495037	N	N	0	N	00	N
100	20230713	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1722	18	2	1.06	1065624688	611881	112.40	1777	1789	1711	2215	1193	1704	1741.76	2.10	0	-10158	1777	1740	1713	1676	1649	1727	1663	24	511	100	1020	1	1	23551534	406	-22.66	2.06	12	2.60	-76.00	837.00	3080	20220915	-44.09	1390	20230427	23.88	2450	-29.71	20230209	1390	23.88	20230427	3080	-44.09	20220915	1390	23.88	20230427	1.69	N	333050	100	23 억		495037	N	N	0	N	00	N
101	20230713	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1730	26	2	1.53	993702801	569990	104.71	1777	1789	1711	2215	1193	1704	1743.60	2.10	0	-4343	1777	1740	1713	1676	1649	1727	1663	24	511	100	1020	1	1	23551534	407	-22.76	2.07	12	2.42	-76.00	837.00	3080	20220915	-43.83	1390	20230427	24.46	2450	-29.39	20230209	1390	24.46	20230427	3080	-43.83	20220915	1390	24.46	20230427	1.69	N	333050	100	23 억		495037	N	N	0	N	00	N
102	20230713	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1745	41	2	2.41	904294736	518233	95.20	1777	1789	1711	2215	1193	1704	1745.23	2.10	0	-6115	1777	1740	1713	1676	1649	1727	1663	24	511	100	1020	1	1	23551534	411	-22.96	2.08	12	2.20	-76.00	837.00	3080	20220915	-43.34	1390	20230427	25.54	2450	-28.78	20230209	1390	25.54	20230427	3080	-43.34	20220915	1390	25.54	20230427	1.69	N	333050	100	23 억		495037	N	N	0	N	00	N
103	20230713	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1754	50	2	2.93	830015840	475705	87.39	1777	1789	1711	2215	1193	1704	1745.11	2.10	0	-12941	1777	1740	1713	1676	1649	1727	1663	24	511	100	1020	1	1	23551534	413	-23.08	2.10	12	2.02	-76.00	837.00	3080	20220915	-43.05	1390	20230427	26.19	2450	-28.41	20230209	1390	26.19	20230427	3080	-43.05	20220915	1390	26.19	20230427	1.69	N	333050	100	23 억		495037	N	N	0	N	00	N
104	20230713	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1727	23	2	1.35	464457127	267491	49.14	1777	1777	1711	2215	1193	1704	1736.76	2.10	0	-56829	1777	1740	1713	1676	1649	1727	1663	24	511	100	1020	1	1	23551534	407	-22.72	2.06	12	1.14	-76.00	837.00	3080	20220915	-43.93	1390	20230427	24.24	2450	-29.51	20230209	1390	24.24	20230427	3080	-43.93	20220915	1390	24.24	20230427	1.69	N	333050	100	23 억		495037	N	N	0	N	00	N
105	20230713	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1734	30	2	1.76	287557635	165057	30.32	1777	1777	1715	2215	1193	1704	1742.97	2.10	0	-51071	1777	1740	1713	1676	1649	1727	1663	24	511	100	1020	1	1	23551534	408	-22.82	2.07	12	0.70	-76.00	837.00	3080	20220915	-43.70	1390	20230427	24.75	2450	-29.22	20230209	1390	24.75	20230427	3080	-43.70	20220915	1390	24.75	20230427	1.69	N	333050	100	23 억		495037	N	N	0	N	00	N
106	20230712	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1704	-18	5	-1.05	922887413	536243	69.84	1725	1750	1686	2235	1206	1722	1721.30	2.03	0	19538	1802	1762	1703	1663	1604	1782	1683	24	514	100	1030	1	1	23551534	401	-22.42	2.04	12	2.28	-76.00	837.00	3080	20220915	-44.68	1390	20230427	22.59	2450	-30.45	20230209	1390	22.59	20230427	3080	-44.68	20220915	1390	22.59	20230427	1.41	N	333050	100	23 억		476956	N	N	0	N	00	N
107	20230712	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1719	-3	5	-0.17	888447767	516061	67.21	1725	1750	1686	2235	1206	1722	1721.59	2.03	0	22119	1802	1762	1703	1663	1604	1782	1683	24	514	100	1030	1	1	23551534	405	-22.62	2.05	12	2.19	-76.00	837.00	3080	20220915	-44.19	1390	20230427	23.67	2450	-29.84	20230209	1390	23.67	20230427	3080	-44.19	20220915	1390	23.67	20230427	1.41	N	333050	100	23 억		476956	N	N	0	N	00	N
108	20230712	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1725	3	2	0.17	778132977	451805	58.84	1725	1750	1686	2235	1206	1722	1722.28	2.03	0	21798	1802	1762	1703	1663	1604	1782	1683	24	514	100	1030	1	1	23551534	406	-22.70	2.06	12	1.92	-76.00	837.00	3080	20220915	-43.99	1390	20230427	24.10	2450	-29.59	20230209	1390	24.10	20230427	3080	-43.99	20220915	1390	24.10	20230427	1.41	N	333050	100	23 억		476956	N	N	0	N	00	N
109	20230712	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1740	18	2	1.05	651247348	378536	49.30	1725	1750	1686	2235	1206	1722	1720.43	2.03	0	21156	1802	1762	1703	1663	1604	1782	1683	24	514	100	1030	1	1	23551534	410	-22.89	2.08	12	1.61	-76.00	837.00	3080	20220915	-43.51	1390	20230427	25.18	2450	-28.98	20230209	1390	25.18	20230427	3080	-43.51	20220915	1390	25.18	20230427	1.41	N	333050	100	23 억		476956	N	N	0	N	00	N
110	20230712	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1701	-21	5	-1.22	540967794	314275	40.93	1725	1750	1686	2235	1206	1722	1721.32	2.03	0	23733	1802	1762	1703	1663	1604	1782	1683	24	514	100	1030	1	1	23551534	401	-22.38	2.03	12	1.33	-76.00	837.00	3080	20220915	-44.77	1390	20230427	22.37	2450	-30.57	20230209	1390	22.37	20230427	3080	-44.77	20220915	1390	22.37	20230427	1.41	N	333050	100	23 억		476956	N	N	0	N	00	N
111	20230712	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1737	15	2	0.87	441808122	256470	33.40	1725	1750	1686	2235	1206	1722	1722.65	2.03	0	35234	1802	1762	1703	1663	1604	1782	1683	24	514	100	1030	1	1	23551534	409	-22.86	2.08	12	1.09	-76.00	837.00	3080	20220915	-43.60	1390	20230427	24.96	2450	-29.10	20230209	1390	24.96	20230427	3080	-43.60	20220915	1390	24.96	20230427	1.41	N	333050	100	23 억		476956	N	N	0	N	00	N
112	20230712	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1735	13	2	0.75	261184138	152232	19.83	1725	1741	1686	2235	1206	1722	1715.63	2.03	0	7033	1802	1762	1703	1663	1604	1782	1683	24	514	100	1030	1	1	23551534	409	-22.83	2.07	12	0.65	-76.00	837.00	3080	20220915	-43.67	1390	20230427	24.82	2450	-29.18	20230209	1390	24.82	20230427	3080	-43.67	20220915	1390	24.82	20230427	1.41	N	333050	100	23 억		476956	N	N	0	N	00	N
113	20230712	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1700	-22	5	-1.28	67697133	39459	5.14	1725	1735	1700	2235	1206	1722	1715.36	2.03	0	-3000	1802	1762	1703	1663	1604	1782	1683	24	514	100	1030	1	1	23551534	400	-22.37	2.03	12	0.17	-76.00	837.00	3080	20220915	-44.81	1390	20230427	22.30	2450	-30.61	20230209	1390	22.30	20230427	3080	-44.81	20220915	1390	22.30	20230427	1.41	N	333050	100	23 억		476956	N	N	0	N	00	N
114	20230711	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1722	5	2	0.29	1280762045	759478	18.64	1693	1743	1644	2230	1202	1717	1686.18	1.94	0	10532	1937	1827	1689	1579	1441	1882	1634	24	514	100	1030	1	1	23551534	406	-22.66	2.06	12	3.22	-76.00	837.00	3080	20220915	-44.09	1390	20230427	23.88	2450	-29.71	20230209	1390	23.88	20230427	3080	-44.09	20220915	1390	23.88	20230427	1.43	N	333050	100	23 억		456119	N	N	0	N	00	N
115	20230711	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1709	-8	5	-0.47	1220403448	724468	17.78	1693	1743	1644	2230	1202	1717	1684.37	1.94	0	7832	1937	1827	1689	1579	1441	1882	1634	24	514	100	1030	1	1	23551534	402	-22.49	2.04	12	3.08	-76.00	837.00	3080	20220915	-44.51	1390	20230427	22.95	2450	-30.24	20230209	1390	22.95	20230427	3080	-44.51	20220915	1390	22.95	20230427	1.43	N	333050	100	23 억		456119	N	N	0	N	00	N
116	20230711	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1682	-35	5	-2.04	1086830031	646070	15.86	1693	1743	1644	2230	1202	1717	1682.00	1.94	0	5087	1937	1827	1689	1579	1441	1882	1634	24	514	100	1030	1	1	23551534	396	-22.13	2.01	12	2.74	-76.00	837.00	3080	20220915	-45.39	1390	20230427	21.01	2450	-31.35	20230209	1390	21.01	20230427	3080	-45.39	20220915	1390	21.01	20230427	1.43	N	333050	100	23 억		456119	N	N	0	N	00	N
117	20230711	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1695	-22	5	-1.28	975524346	579842	14.23	1693	1743	1644	2230	1202	1717	1682.16	1.94	0	-5273	1937	1827	1689	1579	1441	1882	1634	24	514	100	1030	1	1	23551534	399	-22.30	2.03	12	2.46	-76.00	837.00	3080	20220915	-44.97	1390	20230427	21.94	2450	-30.82	20230209	1390	21.94	20230427	3080	-44.97	20220915	1390	21.94	20230427	1.43	N	333050	100	23 억		456119	N	N	0	N	00	N
118	20230711	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1715	-2	5	-0.12	713880723	427743	10.50	1693	1715	1644	2230	1202	1717	1668.50	1.94	0	10124	1937	1827	1689	1579	1441	1882	1634	24	514	100	1030	1	1	23551534	404	-22.57	2.05	12	1.82	-76.00	837.00	3080	20220915	-44.32	1390	20230427	23.38	2450	-30.00	20230209	1390	23.38	20230427	3080	-44.32	20220915	1390	23.38	20230427	1.43	N	333050	100	23 억		456119	N	N	0	N	00	N
119	20230711	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1674	-43	5	-2.50	611914099	367581	9.02	1693	1693	1644	2230	1202	1717	1664.14	1.94	0	7016	1937	1827	1689	1579	1441	1882	1634	24	514	100	1030	1	1	23551534	394	-22.03	2.00	12	1.56	-76.00	837.00	3080	20220915	-45.65	1390	20230427	20.43	2450	-31.67	20230209	1390	20.43	20230427	3080	-45.65	20220915	1390	20.43	20230427	1.43	N	333050	100	23 억		456119	N	N	0	N	00	N
120	20230711	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1676	-41	5	-2.39	550685021	330926	8.12	1693	1693	1644	2230	1202	1717	1663.44	1.94	0	6045	1937	1827	1689	1579	1441	1882	1634	24	514	100	1030	1	1	23551534	395	-22.05	2.00	12	1.41	-76.00	837.00	3080	20220915	-45.58	1390	20230427	20.58	2450	-31.59	20230209	1390	20.58	20230427	3080	-45.58	20220915	1390	20.58	20230427	1.43	N	333050	100	23 억		456119	N	N	0	N	00	N
121	20230711	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1651	-66	5	-3.84	299779388	179817	4.41	1693	1693	1644	2230	1202	1717	1666.02	1.94	0	14695	1937	1827	1689	1579	1441	1882	1634	24	514	100	1030	1	1	23551534	389	-21.72	1.97	12	0.76	-76.00	837.00	3080	20220915	-46.40	1390	20230427	18.78	2450	-32.61	20230209	1390	18.78	20230427	3080	-46.40	20220915	1390	18.78	20230427	1.43	N	333050	100	23 억		456119	N	N	0	N	00	N
122	20230710	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1717	146	2	9.29	6923827691	4055254	5274.85	1571	1799	1551	2040	1100	1571	1707.34	1.66	0	86470	1602	1586	1570	1554	1538	1594	1562	24	470	100	940	1	1	23551534	404	-22.59	2.05	12	17.22	-76.00	837.00	3080	20220915	-44.25	1390	20230427	23.53	2450	-29.92	20230209	1390	23.53	20230427	3080	-44.25	20220915	1390	23.53	20230427	1.41	N	333050	100	23 억		390275	N	N	0	N	00	N
123	20230710	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1683	112	2	7.13	6460656790	3784870	4923.15	1571	1799	1551	2040	1100	1571	1706.97	1.66	0	70383	1602	1586	1570	1554	1538	1594	1562	24	470	100	940	1	1	23551534	396	-22.14	2.01	12	16.07	-76.00	837.00	3080	20220915	-45.36	1390	20230427	21.08	2450	-31.31	20230209	1390	21.08	20230427	3080	-45.36	20220915	1390	21.08	20230427	1.41	N	333050	100	23 억		390275	N	N	0	N	00	N
124	20230710	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1663	92	2	5.86	5994411772	3504528	4558.50	1571	1799	1551	2040	1100	1571	1710.48	1.66	0	5798	1602	1586	1570	1554	1538	1594	1562	24	470	100	940	1	1	23551534	392	-21.88	1.99	12	14.88	-76.00	837.00	3080	20220915	-46.01	1390	20230427	19.64	2450	-32.12	20230209	1390	19.64	20230427	3080	-46.01	20220915	1390	19.64	20230427	1.41	N	333050	100	23 억		390275	N	N	0	N	00	N
125	20230710	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1687	116	2	7.38	2339908836	1378705	1793.34	1571	1769	1551	2040	1100	1571	1697.18	1.66	0	-55410	1602	1586	1570	1554	1538	1594	1562	24	470	100	940	1	1	23551534	397	-22.20	2.02	12	5.85	-76.00	837.00	3080	20220915	-45.23	1390	20230427	21.37	2450	-31.14	20230209	1390	21.37	20230427	3080	-45.23	20220915	1390	21.37	20230427	1.41	N	333050	100	23 억		390275	N	N	0	N	00	N
126	20230710	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1623	52	2	3.31	124333474	78148	101.65	1571	1624	1551	2040	1100	1571	1591.00	1.66	0	5573	1602	1586	1570	1554	1538	1594	1562	24	470	100	940	1	1	23551534	382	-21.36	1.94	12	0.33	-76.00	837.00	3080	20220915	-47.31	1390	20230427	16.76	2450	-33.76	20230209	1390	16.76	20230427	3080	-47.31	20220915	1390	16.76	20230427	1.41	N	333050	100	23 억		390275	N	N	0	N	00	N
127	20230710	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1599	28	2	1.78	70221105	44579	57.99	1571	1608	1551	2040	1100	1571	1575.21	1.66	0	-3146	1602	1586	1570	1554	1538	1594	1562	24	470	100	940	1	1	23551534	377	-21.04	1.91	12	0.19	-76.00	837.00	3080	20220915	-48.08	1390	20230427	15.04	2450	-34.73	20230209	1390	15.04	20230427	3080	-48.08	20220915	1390	15.04	20230427	1.41	N	333050	100	23 억		390275	N	N	0	N	00	N
128	20230710	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1589	18	2	1.15	44311030	28352	36.88	1571	1589	1551	2040	1100	1571	1562.89	1.66	0	-3580	1602	1586	1570	1554	1538	1594	1562	24	470	100	940	1	1	23551534	374	-20.91	1.90	12	0.12	-76.00	837.00	3080	20220915	-48.41	1390	20230427	14.32	2450	-35.14	20230209	1390	14.32	20230427	3080	-48.41	20220915	1390	14.32	20230427	1.41	N	333050	100	23 억		390275	N	N	0	N	00	N
129	20230710	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1553	-18	5	-1.15	24218669	15460	20.11	1571	1572	1551	2040	1100	1571	1566.54	1.66	0	-4982	1602	1586	1570	1554	1538	1594	1562	24	470	100	940	1	1	23551534	366	-20.43	1.86	12	0.07	-76.00	837.00	3080	20220915	-49.58	1390	20230427	11.73	2450	-36.61	20230209	1390	11.73	20230427	3080	-49.58	20220915	1390	11.73	20230427	1.41	N	333050	100	23 억		390275	N	N	0	N	00	N
130	20230707	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1571	-6	5	-0.38	119447063	76157	64.89	1554	1586	1554	2050	1104	1577	1568.34	1.67	0	-2158	1636	1606	1586	1556	1536	1596	1546	24	473	100	940	1	1	23551534	370	-20.67	1.88	12	0.32	-76.00	837.00	3080	20220915	-48.99	1390	20230427	13.02	2450	-35.88	20230209	1390	13.02	20230427	3080	-48.99	20220915	1390	13.02	20230427	1.43	N	333050	100	23 억		392433	N	N	0	N	00	N
131	20230707	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1570	-7	5	-0.44	109802694	70018	59.66	1554	1586	1554	2050	1104	1577	1568.21	1.67	0	-3063	1636	1606	1586	1556	1536	1596	1546	24	473	100	940	1	1	23551534	370	-20.66	1.88	12	0.30	-76.00	837.00	3080	20220915	-49.03	1390	20230427	12.95	2450	-35.92	20230209	1390	12.95	20230427	3080	-49.03	20220915	1390	12.95	20230427	1.43	N	333050	100	23 억		392433	N	N	0	N	00	N
132	20230707	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1566	-11	5	-0.70	82391968	52598	44.81	1554	1586	1554	2050	1104	1577	1566.45	1.67	0	-1292	1636	1606	1586	1556	1536	1596	1546	24	473	100	940	1	1	23551534	369	-20.61	1.87	12	0.22	-76.00	837.00	3080	20220915	-49.16	1390	20230427	12.66	2450	-36.08	20230209	1390	12.66	20230427	3080	-49.16	20220915	1390	12.66	20230427	1.43	N	333050	100	23 억		392433	N	N	0	N	00	N
133	20230707	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1581	4	2	0.25	49470765	31552	26.88	1554	1586	1554	2050	1104	1577	1567.91	1.67	0	-592	1636	1606	1586	1556	1536	1596	1546	24	473	100	940	1	1	23551534	372	-20.80	1.89	12	0.13	-76.00	837.00	3080	20220915	-48.67	1390	20230427	13.74	2450	-35.47	20230209	1390	13.74	20230427	3080	-48.67	20220915	1390	13.74	20230427	1.43	N	333050	100	23 억		392433	N	N	0	N	00	N
134	20230707	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1567	-10	5	-0.63	48692058	31058	26.46	1554	1586	1554	2050	1104	1577	1567.78	1.67	0	-194	1636	1606	1586	1556	1536	1596	1546	24	473	100	940	1	1	23551534	369	-20.62	1.87	12	0.13	-76.00	837.00	3080	20220915	-49.12	1390	20230427	12.73	2450	-36.04	20230209	1390	12.73	20230427	3080	-49.12	20220915	1390	12.73	20230427	1.43	N	333050	100	23 억		392433	N	N	0	N	00	N
135	20230707	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	3	2	0.19	41123914	26242	22.36	1554	1586	1554	2050	1104	1577	1567.10	1.67	0	-534	1636	1606	1586	1556	1536	1596	1546	24	473	100	940	1	1	23551534	372	-20.79	1.89	12	0.11	-76.00	837.00	3080	20220915	-48.70	1390	20230427	13.67	2450	-35.51	20230209	1390	13.67	20230427	3080	-48.70	20220915	1390	13.67	20230427	1.43	N	333050	100	23 억		392433	N	N	0	N	00	N
136	20230707	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1572	-5	5	-0.32	30786180	19678	16.77	1554	1584	1554	2050	1104	1577	1564.50	1.67	0	3041	1636	1606	1586	1556	1536	1596	1546	24	473	100	940	1	1	23551534	370	-20.68	1.88	12	0.08	-76.00	837.00	3080	20220915	-48.96	1390	20230427	13.09	2450	-35.84	20230209	1390	13.09	20230427	3080	-48.96	20220915	1390	13.09	20230427	1.43	N	333050	100	23 억		392433	N	N	0	N	00	N
137	20230707	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1575	-2	5	-0.13	8925621	5725	4.88	1554	1575	1554	2050	1104	1577	1559.06	1.67	0	219	1636	1606	1586	1556	1536	1596	1546	24	473	100	940	1	1	23551534	371	-20.72	1.88	12	0.02	-76.00	837.00	3080	20220915	-48.86	1390	20230427	13.31	2450	-35.71	20230209	1390	13.31	20230427	3080	-48.86	20220915	1390	13.31	20230427	1.43	N	333050	100	23 억		392433	N	N	0	N	00	N
138	20230706	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1577	-33	5	-2.05	182007203	115086	97.53	1610	1616	1566	2090	1127	1610	1581.49	1.69	0	-3555	1648	1628	1617	1597	1586	1623	1592	24	481	100	960	1	1	23551534	371	-20.75	1.88	12	0.49	-76.00	837.00	3080	20220915	-48.80	1390	20230427	13.45	2450	-35.63	20230209	1390	13.45	20230427	3080	-48.80	20220915	1390	13.45	20230427	1.45	N	333050	100	23 억		398357	N	N	0	N	00	N
139	20230706	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1577	-33	5	-2.05	179385041	113423	96.12	1610	1616	1566	2090	1127	1610	1581.56	1.69	0	-3554	1648	1628	1617	1597	1586	1623	1592	24	481	100	960	1	1	23551534	371	-20.75	1.88	12	0.48	-76.00	837.00	3080	20220915	-48.80	1390	20230427	13.45	2450	-35.63	20230209	1390	13.45	20230427	3080	-48.80	20220915	1390	13.45	20230427	1.45	N	333050	100	23 억		398357	N	N	0	N	00	N
140	20230706	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1567	-43	5	-2.67	137077513	86515	73.32	1610	1616	1566	2090	1127	1610	1584.44	1.69	0	-5641	1648	1628	1617	1597	1586	1623	1592	24	481	100	960	1	1	23551534	369	-20.62	1.87	12	0.37	-76.00	837.00	3080	20220915	-49.12	1390	20230427	12.73	2450	-36.04	20230209	1390	12.73	20230427	3080	-49.12	20220915	1390	12.73	20230427	1.45	N	333050	100	23 억		398357	N	N	0	N	00	N
141	20230706	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1598	-12	5	-0.75	60162405	37777	32.01	1610	1616	1580	2090	1127	1610	1592.57	1.69	0	-3971	1648	1628	1617	1597	1586	1623	1592	24	481	100	960	1	1	23551534	376	-21.03	1.91	12	0.16	-76.00	837.00	3080	20220915	-48.12	1390	20230427	14.96	2450	-34.78	20230209	1390	14.96	20230427	3080	-48.12	20220915	1390	14.96	20230427	1.45	N	333050	100	23 억		398357	N	N	0	N	00	N
142	20230706	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1588	-22	5	-1.37	49998708	31397	26.61	1610	1616	1580	2090	1127	1610	1592.47	1.69	0	-1910	1648	1628	1617	1597	1586	1623	1592	24	481	100	960	1	1	23551534	374	-20.89	1.90	12	0.13	-76.00	837.00	3080	20220915	-48.44	1390	20230427	14.24	2450	-35.18	20230209	1390	14.24	20230427	3080	-48.44	20220915	1390	14.24	20230427	1.45	N	333050	100	23 억		398357	N	N	0	N	00	N
143	20230706	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	-10	5	-0.62	45663270	28681	24.31	1610	1616	1580	2090	1127	1610	1592.11	1.69	0	-1910	1648	1628	1617	1597	1586	1623	1592	24	481	100	960	1	1	23551534	377	-21.05	1.91	12	0.12	-76.00	837.00	3080	20220915	-48.05	1390	20230427	15.11	2450	-34.69	20230209	1390	15.11	20230427	3080	-48.05	20220915	1390	15.11	20230427	1.45	N	333050	100	23 억		398357	N	N	0	N	00	N
144	20230706	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	-10	5	-0.62	38896256	24439	20.71	1610	1616	1580	2090	1127	1610	1591.56	1.69	0	-1925	1648	1628	1617	1597	1586	1623	1592	24	481	100	960	1	1	23551534	377	-21.05	1.91	12	0.10	-76.00	837.00	3080	20220915	-48.05	1390	20230427	15.11	2450	-34.69	20230209	1390	15.11	20230427	3080	-48.05	20220915	1390	15.11	20230427	1.45	N	333050	100	23 억		398357	N	N	0	N	00	N
145	20230706	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	-25	5	-1.55	19640216	12311	10.43	1610	1616	1585	2090	1127	1610	1595.34	1.69	0	-2953	1648	1628	1617	1597	1586	1623	1592	24	481	100	960	1	1	23551534	373	-20.86	1.89	12	0.05	-76.00	837.00	3080	20220915	-48.54	1390	20230427	14.03	2450	-35.31	20230209	1390	14.03	20230427	3080	-48.54	20220915	1390	14.03	20230427	1.45	N	333050	100	23 억		398357	N	N	0	N	00	N
146	20230705	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	-29	5	-1.77	183295244	113666	111.62	1635	1637	1606	2130	1148	1639	1612.55	1.69	0	1379	1683	1661	1638	1616	1593	1672	1627	24	491	100	980	1	1	23551534	379	-21.18	1.92	12	0.48	-76.00	837.00	3080	20220915	-47.73	1390	20230427	15.83	2450	-34.29	20230209	1390	15.83	20230427	3080	-47.73	20220915	1390	15.83	20230427	1.41	N	333050	100	23 억		396978	N	N	0	N	00	N
147	20230705	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1613	-26	5	-1.59	179537140	111333	109.33	1635	1637	1606	2130	1148	1639	1612.59	1.69	0	2036	1683	1661	1638	1616	1593	1672	1627	24	491	100	980	1	1	23551534	380	-21.22	1.93	12	0.47	-76.00	837.00	3080	20220915	-47.63	1390	20230427	16.04	2450	-34.16	20230209	1390	16.04	20230427	3080	-47.63	20220915	1390	16.04	20230427	1.41	N	333050	100	23 억		396978	N	N	0	N	00	N
148	20230705	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1609	-30	5	-1.83	168845285	104686	102.80	1635	1637	1606	2130	1148	1639	1612.85	1.69	0	2236	1683	1661	1638	1616	1593	1672	1627	24	491	100	980	1	1	23551534	379	-21.17	1.92	12	0.44	-76.00	837.00	3080	20220915	-47.76	1390	20230427	15.76	2450	-34.33	20230209	1390	15.76	20230427	3080	-47.76	20220915	1390	15.76	20230427	1.41	N	333050	100	23 억		396978	N	N	0	N	00	N
149	20230705	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1608	-31	5	-1.89	166956442	103512	101.65	1635	1637	1606	2130	1148	1639	1612.89	1.69	0	2236	1683	1661	1638	1616	1593	1672	1627	24	491	100	980	1	1	23551534	379	-21.16	1.92	12	0.44	-76.00	837.00	3080	20220915	-47.79	1390	20230427	15.68	2450	-34.37	20230209	1390	15.68	20230427	3080	-47.79	20220915	1390	15.68	20230427	1.41	N	333050	100	23 억		396978	N	N	0	N	00	N
150	20230705	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1618	-21	5	-1.28	121503970	75225	73.87	1635	1637	1606	2130	1148	1639	1615.17	1.69	0	840	1683	1661	1638	1616	1593	1672	1627	24	491	100	980	1	1	23551534	381	-21.29	1.93	12	0.32	-76.00	837.00	3080	20220915	-47.47	1390	20230427	16.40	2450	-33.96	20230209	1390	16.40	20230427	3080	-47.47	20220915	1390	16.40	20230427	1.41	N	333050	100	23 억		396978	N	N	0	N	00	N
151	20230705	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1618	-21	5	-1.28	98597916	60982	59.88	1635	1637	1606	2130	1148	1639	1616.80	1.69	0	-2391	1683	1661	1638	1616	1593	1672	1627	24	491	100	980	1	1	23551534	381	-21.29	1.93	12	0.26	-76.00	837.00	3080	20220915	-47.47	1390	20230427	16.40	2450	-33.96	20230209	1390	16.40	20230427	3080	-47.47	20220915	1390	16.40	20230427	1.41	N	333050	100	23 억		396978	N	N	0	N	00	N
152	20230705	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1609	-30	5	-1.83	52715105	32512	31.93	1635	1637	1606	2130	1148	1639	1621.35	1.69	0	-9251	1683	1661	1638	1616	1593	1672	1627	24	491	100	980	1	1	23551534	379	-21.17	1.92	12	0.14	-76.00	837.00	3080	20220915	-47.76	1390	20230427	15.76	2450	-34.33	20230209	1390	15.76	20230427	3080	-47.76	20220915	1390	15.76	20230427	1.41	N	333050	100	23 억		396978	N	N	0	N	00	N
153	20230705	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1623	-16	5	-0.98	9963743	6109	6.00	1635	1635	1623	2130	1148	1639	1630.85	1.69	0	-3781	1683	1661	1638	1616	1593	1672	1627	24	491	100	980	1	1	23551534	382	-21.36	1.94	12	0.03	-76.00	837.00	3080	20220915	-47.31	1390	20230427	16.76	2450	-33.76	20230209	1390	16.76	20230427	3080	-47.31	20220915	1390	16.76	20230427	1.41	N	333050	100	23 억		396978	N	N	0	N	00	N
154	20230704	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1639	14	2	0.86	166502124	101797	108.43	1630	1660	1615	2110	1138	1625	1635.63	1.64	0	12389	1661	1642	1628	1609	1595	1636	1603	24	486	100	970	1	1	23551534	386	-21.57	1.96	12	0.43	-76.00	837.00	3080	20220915	-46.79	1390	20230427	17.91	2450	-33.10	20230209	1390	17.91	20230427	3080	-46.79	20220915	1390	17.91	20230427	1.50	N	333050	100	23 억		385198	N	N	0	N	00	N
155	20230704	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1626	1	2	0.06	159998646	97828	104.20	1630	1660	1615	2110	1138	1625	1635.51	1.64	0	12466	1661	1642	1628	1609	1595	1636	1603	24	486	100	970	1	1	23551534	383	-21.39	1.94	12	0.42	-76.00	837.00	3080	20220915	-47.21	1390	20230427	16.98	2450	-33.63	20230209	1390	16.98	20230427	3080	-47.21	20220915	1390	16.98	20230427	1.50	N	333050	100	23 억		385198	N	N	0	N	00	N
156	20230704	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1636	11	2	0.68	148340757	90686	96.59	1630	1660	1615	2110	1138	1625	1635.76	1.64	0	9301	1661	1642	1628	1609	1595	1636	1603	24	486	100	970	1	1	23551534	385	-21.53	1.95	12	0.39	-76.00	837.00	3080	20220915	-46.88	1390	20230427	17.70	2450	-33.22	20230209	1390	17.70	20230427	3080	-46.88	20220915	1390	17.70	20230427	1.50	N	333050	100	23 억		385198	N	N	0	N	00	N
157	20230704	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1633	8	2	0.49	147058007	89902	95.76	1630	1660	1615	2110	1138	1625	1635.76	1.64	0	9301	1661	1642	1628	1609	1595	1636	1603	24	486	100	970	1	1	23551534	385	-21.49	1.95	12	0.38	-76.00	837.00	3080	20220915	-46.98	1390	20230427	17.48	2450	-33.35	20230209	1390	17.48	20230427	3080	-46.98	20220915	1390	17.48	20230427	1.50	N	333050	100	23 억		385198	N	N	0	N	00	N
158	20230704	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	10	2	0.62	139492530	85267	90.82	1630	1660	1615	2110	1138	1625	1635.95	1.64	0	6490	1661	1642	1628	1609	1595	1636	1603	24	486	100	970	1	1	23551534	385	-21.51	1.95	12	0.36	-76.00	837.00	3080	20220915	-46.92	1390	20230427	17.63	2450	-33.27	20230209	1390	17.63	20230427	3080	-46.92	20220915	1390	17.63	20230427	1.50	N	333050	100	23 억		385198	N	N	0	N	00	N
159	20230704	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1629	4	2	0.25	111473851	68085	72.52	1630	1660	1615	2110	1138	1625	1637.27	1.64	0	4465	1661	1642	1628	1609	1595	1636	1603	24	486	100	970	1	1	23551534	384	-21.43	1.95	12	0.29	-76.00	837.00	3080	20220915	-47.11	1390	20230427	17.19	2450	-33.51	20230209	1390	17.19	20230427	3080	-47.11	20220915	1390	17.19	20230427	1.50	N	333050	100	23 억		385198	N	N	0	N	00	N
160	20230704	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1645	20	2	1.23	86035322	52448	55.86	1630	1660	1617	2110	1138	1625	1640.39	1.64	0	-1946	1661	1642	1628	1609	1595	1636	1603	24	486	100	970	1	1	23551534	387	-21.64	1.97	12	0.22	-76.00	837.00	3080	20220915	-46.59	1390	20230427	18.35	2450	-32.86	20230209	1390	18.35	20230427	3080	-46.59	20220915	1390	18.35	20230427	1.50	N	333050	100	23 억		385198	N	N	0	N	00	N
161	20230704	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1617	-8	5	-0.49	20909841	12852	13.69	1630	1630	1617	2110	1138	1625	1626.97	1.64	0	-7732	1661	1642	1628	1609	1595	1636	1603	24	486	100	970	1	1	23551534	381	-21.28	1.93	12	0.05	-76.00	837.00	3080	20220915	-47.50	1390	20230427	16.33	2450	-34.00	20230209	1390	16.33	20230427	3080	-47.50	20220915	1390	16.33	20230427	1.50	N	333050	100	23 억		385198	N	N	0	N	00	N
162	20230703	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1625	35	2	2.20	150547199	92813	61.33	1647	1647	1614	2065	1113	1590	1622.05	1.54	0	22208	1643	1616	1584	1557	1525	1630	1571	24	476	100	950	1	1	23551534	383	-21.38	1.94	12	0.39	-76.00	837.00	3080	20220915	-47.24	1390	20230427	16.91	2450	-33.67	20230209	1390	16.91	20230427	3080	-47.24	20220915	1390	16.91	20230427	1.56	N	333050	100	23 억		362990	N	N	0	N	00	N
163	20230703	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1630	40	2	2.52	146604768	90384	59.72	1647	1647	1614	2065	1113	1590	1622.02	1.54	0	22154	1643	1616	1584	1557	1525	1630	1571	24	476	100	950	1	1	23551534	384	-21.45	1.95	12	0.38	-76.00	837.00	3080	20220915	-47.08	1390	20230427	17.27	2450	-33.47	20230209	1390	17.27	20230427	3080	-47.08	20220915	1390	17.27	20230427	1.56	N	333050	100	23 억		362990	N	N	0	N	00	N
164	20230703	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1615	25	2	1.57	120289655	74118	48.98	1647	1647	1614	2065	1113	1590	1622.95	1.54	0	16987	1643	1616	1584	1557	1525	1630	1571	24	476	100	950	1	1	23551534	380	-21.25	1.93	12	0.31	-76.00	837.00	3080	20220915	-47.56	1390	20230427	16.19	2450	-34.08	20230209	1390	16.19	20230427	3080	-47.56	20220915	1390	16.19	20230427	1.56	N	333050	100	23 억		362990	N	N	0	N	00	N
165	20230703	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1617	27	2	1.70	106210783	65410	43.22	1647	1647	1614	2065	1113	1590	1623.77	1.54	0	16565	1643	1616	1584	1557	1525	1630	1571	24	476	100	950	1	1	23551534	381	-21.28	1.93	12	0.28	-76.00	837.00	3080	20220915	-47.50	1390	20230427	16.33	2450	-34.00	20230209	1390	16.33	20230427	3080	-47.50	20220915	1390	16.33	20230427	1.56	N	333050	100	23 억		362990	N	N	0	N	00	N
166	20230703	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1618	28	2	1.76	102410100	63061	41.67	1647	1647	1614	2065	1113	1590	1623.98	1.54	0	16204	1643	1616	1584	1557	1525	1630	1571	24	476	100	950	1	1	23551534	381	-21.29	1.93	12	0.27	-76.00	837.00	3080	20220915	-47.47	1390	20230427	16.40	2450	-33.96	20230209	1390	16.40	20230427	3080	-47.47	20220915	1390	16.40	20230427	1.56	N	333050	100	23 억		362990	N	N	0	N	00	N
167	20230703	110914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1618	28	2	1.76	96354548	59319	39.20	1647	1647	1614	2065	1113	1590	1624.35	1.54	0	13909	1643	1616	1584	1557	1525	1630	1571	24	476	100	950	1	1	23551534	381	-21.29	1.93	12	0.25	-76.00	837.00	3080	20220915	-47.47	1390	20230427	16.40	2450	-33.96	20230209	1390	16.40	20230427	3080	-47.47	20220915	1390	16.40	20230427	1.56	N	333050	100	23 억		362990	N	N	0	N	00	N
168	20230703	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1624	34	2	2.14	69208728	42548	28.11	1647	1647	1614	2065	1113	1590	1626.60	1.54	0	13346	1643	1616	1584	1557	1525	1630	1571	24	476	100	950	1	1	23551534	382	-21.37	1.94	12	0.18	-76.00	837.00	3080	20220915	-47.27	1390	20230427	16.83	2450	-33.71	20230209	1390	16.83	20230427	3080	-47.27	20220915	1390	16.83	20230427	1.56	N	333050	100	23 억		362990	N	N	0	N	00	N
169	20230703	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1640	50	2	3.14	26846527	16525	10.92	1647	1647	1614	2065	1113	1590	1624.60	1.54	0	947	1643	1616	1584	1557	1525	1630	1571	24	476	100	950	1	1	23551534	386	-21.58	1.96	12	0.07	-76.00	837.00	3080	20220915	-46.75	1390	20230427	17.99	2450	-33.06	20230209	1390	17.99	20230427	3080	-46.75	20220915	1390	17.99	20230427	1.56	N	333050	100	23 억		362990	N	N	0	N	00	N