KissMeData/391710/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	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	80	2	2.56	340952045	107057	60.66	3120	3235	3105	4055	2185	3120	3184.74	0.23	0	14151	3313	3216	3123	3026	2933	3265	3075	42	935	100	1870	5	1	41503222	1328	-23.02	5.76	12	0.26	-139.00	556.00	7200	20220916	-55.56	2500	20220728	28.00	5670	-43.56	20230210	2950	8.47	20230727	7200	-55.56	20220916	2550	25.49	20220802	2.55	N	391710	100	41 억		94232	N	N	0	N	00	N
3	20230731	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	95	2	3.04	327888380	102977	58.35	3120	3235	3105	4055	2185	3120	3184.09	0.23	0	14449	3313	3216	3123	3026	2933	3265	3075	42	935	100	1870	5	1	41503222	1334	-23.13	5.78	12	0.25	-139.00	556.00	7200	20220916	-55.35	2500	20220728	28.60	5670	-43.30	20230210	2950	8.98	20230727	7200	-55.35	20220916	2550	26.08	20220802	2.55	N	391710	100	41 억		94232	N	N	0	N	00	N
4	20230731	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	85	2	2.72	284061935	89319	50.61	3120	3235	3105	4055	2185	3120	3180.31	0.23	0	17032	3313	3216	3123	3026	2933	3265	3075	42	935	100	1870	5	1	41503222	1330	-23.06	5.76	12	0.22	-139.00	556.00	7200	20220916	-55.49	2500	20220728	28.20	5670	-43.47	20230210	2950	8.64	20230727	7200	-55.49	20220916	2550	25.69	20220802	2.55	N	391710	100	41 억		94232	N	N	0	N	00	N
5	20230731	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	75	2	2.40	268626315	84496	47.88	3120	3235	3105	4055	2185	3120	3179.16	0.23	0	11033	3313	3216	3123	3026	2933	3265	3075	42	935	100	1870	5	1	41503222	1326	-22.99	5.75	12	0.20	-139.00	556.00	7200	20220916	-55.62	2500	20220728	27.80	5670	-43.65	20230210	2950	8.31	20230727	7200	-55.62	20220916	2550	25.29	20220802	2.55	N	391710	100	41 억		94232	N	N	0	N	00	N
6	20230731	121236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	80	2	2.56	233299770	73418	41.60	3120	3235	3105	4055	2185	3120	3177.69	0.23	0	9973	3313	3216	3123	3026	2933	3265	3075	42	935	100	1870	5	1	41503222	1328	-23.02	5.76	12	0.18	-139.00	556.00	7200	20220916	-55.56	2500	20220728	28.00	5670	-43.56	20230210	2950	8.47	20230727	7200	-55.56	20220916	2550	25.49	20220802	2.55	N	391710	100	41 억		94232	N	N	0	N	00	N
7	20230731	111239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	75	2	2.40	178527465	56397	31.96	3120	3215	3105	4055	2185	3120	3165.55	0.23	0	9566	3313	3216	3123	3026	2933	3265	3075	42	935	100	1870	5	1	41503222	1326	-22.99	5.75	12	0.14	-139.00	556.00	7200	20220916	-55.62	2500	20220728	27.80	5670	-43.65	20230210	2950	8.31	20230727	7200	-55.62	20220916	2550	25.29	20220802	2.55	N	391710	100	41 억		94232	N	N	0	N	00	N
8	20230731	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	70	2	2.24	118605660	37642	21.33	3120	3200	3105	4055	2185	3120	3150.89	0.23	0	-3057	3313	3216	3123	3026	2933	3265	3075	42	935	100	1870	5	1	41503222	1324	-22.95	5.74	12	0.09	-139.00	556.00	7200	20220916	-55.69	2500	20220728	27.60	5670	-43.74	20230210	2950	8.14	20230727	7200	-55.69	20220916	2550	25.10	20220802	2.55	N	391710	100	41 억		94232	N	N	0	N	00	N
9	20230731	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	-10	5	-0.32	20252105	6494	3.68	3120	3135	3105	4055	2185	3120	3118.59	0.23	0	-232	3313	3216	3123	3026	2933	3265	3075	42	935	100	1870	5	1	41503222	1291	-22.37	5.59	12	0.02	-139.00	556.00	7200	20220916	-56.81	2500	20220728	24.40	5670	-45.15	20230210	2950	5.42	20230727	7200	-56.81	20220916	2550	21.96	20220802	2.55	N	391710	100	41 억		94232	N	N	0	N	00	N
10	20230728	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	20	2	0.65	535897375	170635	78.99	3065	3220	3030	4030	2170	3100	3140.76	0.13	0	43538	3340	3220	3085	2965	2830	3280	3025	42	930	100	1860	5	1	41503222	1295	-22.45	5.61	12	0.41	-139.00	556.00	7200	20220916	-56.67	2380	20220727	31.09	5670	-44.97	20230210	2950	5.76	20230727	7200	-56.67	20220916	2500	24.80	20220728	2.64	N	391710	100	41 억		51972	N	N	0	N	00	N
11	20230728	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	30	2	0.97	509016930	162022	75.00	3065	3220	3030	4030	2170	3100	3141.65	0.13	0	42482	3340	3220	3085	2965	2830	3280	3025	42	930	100	1860	5	1	41503222	1299	-22.52	5.63	12	0.39	-139.00	556.00	7200	20220916	-56.53	2380	20220727	31.51	5670	-44.80	20230210	2950	6.10	20230727	7200	-56.53	20220916	2500	25.20	20220728	2.64	N	391710	100	41 억		51972	N	N	0	N	00	N
12	20230728	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	55	2	1.77	447594965	142382	65.91	3065	3220	3030	4030	2170	3100	3143.62	0.13	0	40328	3340	3220	3085	2965	2830	3280	3025	42	930	100	1860	5	1	41503222	1309	-22.70	5.67	12	0.34	-139.00	556.00	7200	20220916	-56.18	2380	20220727	32.56	5670	-44.36	20230210	2950	6.95	20230727	7200	-56.18	20220916	2500	26.20	20220728	2.64	N	391710	100	41 억		51972	N	N	0	N	00	N
13	20230728	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	80	2	2.58	406850315	129475	59.93	3065	3220	3030	4030	2170	3100	3142.31	0.13	0	40606	3340	3220	3085	2965	2830	3280	3025	42	930	100	1860	5	1	41503222	1320	-22.88	5.72	12	0.31	-139.00	556.00	7200	20220916	-55.83	2380	20220727	33.61	5670	-43.92	20230210	2950	7.80	20230727	7200	-55.83	20220916	2500	27.20	20220728	2.64	N	391710	100	41 억		51972	N	N	0	N	00	N
14	20230728	121221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	100	2	3.23	327500770	104410	48.33	3065	3220	3030	4030	2170	3100	3136.68	0.13	0	34695	3340	3220	3085	2965	2830	3280	3025	42	930	100	1860	5	1	41503222	1328	-23.02	5.76	12	0.25	-139.00	556.00	7200	20220916	-55.56	2380	20220727	34.45	5670	-43.56	20230210	2950	8.47	20230727	7200	-55.56	20220916	2500	28.00	20220728	2.64	N	391710	100	41 억		51972	N	N	0	N	00	N
15	20230728	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3175	75	2	2.42	314581190	100369	46.46	3065	3220	3030	4030	2170	3100	3134.25	0.13	0	36205	3340	3220	3085	2965	2830	3280	3025	42	930	100	1860	5	1	41503222	1318	-22.84	5.71	12	0.24	-139.00	556.00	7200	20220916	-55.90	2380	20220727	33.40	5670	-44.00	20230210	2950	7.63	20230727	7200	-55.90	20220916	2500	27.00	20220728	2.64	N	391710	100	41 억		51972	N	N	0	N	00	N
16	20230728	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	50	2	1.61	223160830	71685	33.18	3065	3175	3030	4030	2170	3100	3113.08	0.13	0	24099	3340	3220	3085	2965	2830	3280	3025	42	930	100	1860	5	1	41503222	1307	-22.66	5.67	12	0.17	-139.00	556.00	7200	20220916	-56.25	2380	20220727	32.35	5670	-44.44	20230210	2950	6.78	20230727	7200	-56.25	20220916	2500	26.00	20220728	2.64	N	391710	100	41 억		51972	N	N	0	N	00	N
17	20230728	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3145	45	2	1.45	102776025	33231	15.38	3065	3150	3030	4030	2170	3100	3092.78	0.13	0	18449	3340	3220	3085	2965	2830	3280	3025	42	930	100	1860	5	1	41503222	1305	-22.63	5.66	12	0.08	-139.00	556.00	7200	20220916	-56.32	2380	20220727	32.14	5670	-44.53	20230210	2950	6.61	20230727	7200	-56.32	20220916	2500	25.80	20220728	2.64	N	391710	100	41 억		51972	N	N	0	N	00	N
18	20230727	161218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	50	2	1.64	650172065	207681	33.59	2950	3205	2950	3965	2135	3050	3130.65	0.07	5167	23107	3506	3277	3131	2902	2756	3205	2830	42	915	100	1830	5	1	41503222	1287	-22.30	5.58	12	0.50	-139.00	556.00	7200	20220916	-56.94	2280	20220726	35.96	5670	-45.33	20230210	2950	5.08	20230727	7200	-56.94	20220916	2380	30.25	20220727	2.71	N	391710	100	41 억		28915	N	N	0	N	00	N
19	20230727	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	55	2	1.80	566554940	180749	29.24	2950	3205	2950	3965	2135	3050	3134.51	0.07	5167	14987	3506	3277	3131	2902	2756	3205	2830	42	915	100	1830	5	1	41503222	1289	-22.34	5.58	12	0.44	-139.00	556.00	7200	20220916	-56.88	2280	20220726	36.18	5670	-45.24	20230210	2950	5.25	20230727	7200	-56.88	20220916	2380	30.46	20220727	2.71	N	391710	100	41 억		28915	N	N	0	N	00	N
20	20230727	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	120	2	3.93	447746550	142966	23.13	2950	3205	2950	3965	2135	3050	3131.87	0.07	5167	17984	3506	3277	3131	2902	2756	3205	2830	42	915	100	1830	5	1	41503222	1316	-22.81	5.70	12	0.34	-139.00	556.00	7200	20220916	-55.97	2280	20220726	39.04	5670	-44.09	20230210	2950	7.46	20230727	7200	-55.97	20220916	2380	33.19	20220727	2.71	N	391710	100	41 억		28915	N	N	0	N	00	N
21	20230727	131211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3115	65	2	2.13	414632945	132453	21.43	2950	3205	2950	3965	2135	3050	3130.44	0.07	5167	18046	3506	3277	3131	2902	2756	3205	2830	42	915	100	1830	5	1	41503222	1293	-22.41	5.60	12	0.32	-139.00	556.00	7200	20220916	-56.74	2280	20220726	36.62	5670	-45.06	20230210	2950	5.59	20230727	7200	-56.74	20220916	2380	30.88	20220727	2.71	N	391710	100	41 억		28915	N	N	0	N	00	N
22	20230727	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	75	2	2.46	365685760	116763	18.89	2950	3205	2950	3965	2135	3050	3131.90	0.07	5167	13539	3506	3277	3131	2902	2756	3205	2830	42	915	100	1830	5	1	41503222	1297	-22.48	5.62	12	0.28	-139.00	556.00	7200	20220916	-56.60	2280	20220726	37.06	5670	-44.89	20230210	2950	5.93	20230727	7200	-56.60	20220916	2380	31.30	20220727	2.71	N	391710	100	41 억		28915	N	N	0	N	00	N
23	20230727	111217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	150	2	4.92	330415835	105574	17.08	2950	3205	2950	3965	2135	3050	3129.74	0.07	5167	13885	3506	3277	3131	2902	2756	3205	2830	42	915	100	1830	5	1	41503222	1328	-23.02	5.76	12	0.25	-139.00	556.00	7200	20220916	-55.56	2280	20220726	40.35	5670	-43.56	20230210	2950	8.47	20230727	7200	-55.56	20220916	2380	34.45	20220727	2.71	N	391710	100	41 억		28915	N	N	0	N	00	N
24	20230727	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	140	2	4.59	263419380	84594	13.68	2950	3200	2950	3965	2135	3050	3113.96	0.07	5167	11505	3506	3277	3131	2902	2756	3205	2830	42	915	100	1830	5	1	41503222	1324	-22.95	5.74	12	0.20	-139.00	556.00	7200	20220916	-55.69	2280	20220726	39.91	5670	-43.74	20230210	2950	8.14	20230727	7200	-55.69	20220916	2380	34.03	20220727	2.71	N	391710	100	41 억		28915	N	N	0	N	00	N
25	20230727	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	60	2	1.97	100559150	33039	5.34	2950	3110	2950	3965	2135	3050	3043.64	0.07	5167	8852	3506	3277	3131	2902	2756	3205	2830	42	915	100	1830	5	1	41503222	1291	-22.37	5.59	12	0.08	-139.00	556.00	7200	20220916	-56.81	2280	20220726	36.40	5670	-45.15	20230210	2950	5.42	20230727	7200	-56.81	20220916	2380	30.67	20220727	2.71	N	391710	100	41 억		28915	N	N	0	N	00	N
26	20230726	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	-310	5	-9.23	1903428655	613279	158.93	3320	3360	2985	4365	2355	3360	3103.71	0.06	0	4043	3610	3485	3415	3290	3220	3450	3255	42	1005	100	2010	5	1	41503222	1266	-21.94	5.49	12	1.48	-139.00	556.00	7200	20220916	-57.64	2280	20220726	33.77	5670	-46.21	20230210	2985	2.18	20230726	7200	-57.64	20220916	2280	33.77	20220726	2.74	N	391710	100	41 억		23748	N	N	0	N	00	N
27	20230726	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3040	-320	5	-9.52	1836624325	591363	153.25	3320	3360	2985	4365	2355	3360	3105.75	0.06	0	2242	3610	3485	3415	3290	3220	3450	3255	42	1005	100	2010	5	1	41503222	1262	-21.87	5.47	12	1.42	-139.00	556.00	7200	20220916	-57.78	2280	20220726	33.33	5670	-46.38	20230210	2985	1.84	20230726	7200	-57.78	20220916	2280	33.33	20220726	2.74	N	391710	100	41 억		23748	N	N	0	N	00	N
28	20230726	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	-345	5	-10.27	1667690985	535939	138.89	3320	3360	2985	4365	2355	3360	3111.72	0.06	0	7381	3610	3485	3415	3290	3220	3450	3255	42	1005	100	2010	5	1	41503222	1251	-21.69	5.42	12	1.29	-139.00	556.00	7200	20220916	-58.12	2280	20220726	32.24	5670	-46.83	20230210	2985	1.01	20230726	7200	-58.12	20220916	2280	32.24	20220726	2.74	N	391710	100	41 억		23748	N	N	0	N	00	N
29	20230726	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	-335	5	-9.97	1414018305	451608	117.03	3320	3360	2990	4365	2355	3360	3131.07	0.06	0	7477	3610	3485	3415	3290	3220	3450	3255	42	1005	100	2010	5	1	41503222	1255	-21.76	5.44	12	1.09	-139.00	556.00	7200	20220916	-57.99	2280	20220726	32.68	5670	-46.65	20230210	2990	1.17	20230726	7200	-57.99	20220916	2280	32.68	20220726	2.74	N	391710	100	41 억		23748	N	N	0	N	00	N
30	20230726	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	-300	5	-8.93	1287810355	410079	106.27	3320	3360	2990	4365	2355	3360	3140.40	0.06	0	20239	3610	3485	3415	3290	3220	3450	3255	42	1005	100	2010	5	1	41503222	1270	-22.01	5.50	12	0.99	-139.00	556.00	7200	20220916	-57.50	2280	20220726	34.21	5670	-46.03	20230210	2990	2.34	20230726	7200	-57.50	20220916	2280	34.21	20220726	2.74	N	391710	100	41 억		23748	N	N	0	N	00	N
31	20230726	111202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	-290	5	-8.63	1213788445	385892	100.00	3320	3360	2990	4365	2355	3360	3145.41	0.06	0	22972	3610	3485	3415	3290	3220	3450	3255	42	1005	100	2010	5	1	41503222	1274	-22.09	5.52	12	0.93	-139.00	556.00	7200	20220916	-57.36	2280	20220726	34.65	5670	-45.86	20230210	2990	2.68	20230726	7200	-57.36	20220916	2280	34.65	20220726	2.74	N	391710	100	41 억		23748	N	N	0	N	00	N
32	20230726	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	-255	5	-7.59	746569160	232320	60.21	3320	3360	3095	4365	2355	3360	3213.54	0.06	0	-6033	3610	3485	3415	3290	3220	3450	3255	42	1005	100	2010	5	1	41503222	1289	-22.34	5.58	12	0.56	-139.00	556.00	7200	20220916	-56.88	2280	20220726	36.18	5670	-45.24	20230210	3095	0.32	20230726	7200	-56.88	20220916	2280	36.18	20220726	2.74	N	391710	100	41 억		23748	N	N	0	N	00	N
33	20230726	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3290	-70	5	-2.08	146938705	44448	11.52	3320	3360	3275	4365	2355	3360	3305.86	0.06	0	-4119	3610	3485	3415	3290	3220	3450	3255	42	1005	100	2010	5	1	41503222	1365	-23.67	5.92	12	0.11	-139.00	556.00	7200	20220916	-54.31	2280	20220726	44.30	5670	-41.98	20230210	3275	0.46	20230726	7200	-54.31	20220916	2280	44.30	20220726	2.74	N	391710	100	41 억		23748	N	N	0	N	00	N
34	20230725	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	-90	5	-2.61	1289187320	377568	121.94	3470	3540	3345	4485	2415	3450	3414.65	0.13	0	-31804	3683	3566	3503	3386	3323	3535	3355	42	1035	100	2070	5	1	41503222	1395	-24.17	6.04	12	0.91	-139.00	556.00	7200	20220916	-53.33	2280	20220726	47.37	5670	-40.74	20230210	3320	1.20	20230427	7200	-53.33	20220916	2280	47.37	20220726	2.79	N	391710	100	41 억		54330	N	N	0	N	00	N
35	20230725	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	-90	5	-2.61	1238733760	362557	117.09	3470	3540	3345	4485	2415	3450	3416.66	0.13	0	-31533	3683	3566	3503	3386	3323	3535	3355	42	1035	100	2070	5	1	41503222	1395	-24.17	6.04	12	0.87	-139.00	556.00	7200	20220916	-53.33	2280	20220726	47.37	5670	-40.74	20230210	3320	1.20	20230427	7200	-53.33	20220916	2280	47.37	20220726	2.79	N	391710	100	41 억		54330	N	N	0	N	00	N
36	20230725	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	-80	5	-2.32	1113195745	325266	105.05	3470	3540	3345	4485	2415	3450	3422.42	0.13	0	-29717	3683	3566	3503	3386	3323	3535	3355	42	1035	100	2070	5	1	41503222	1399	-24.24	6.06	12	0.78	-139.00	556.00	7200	20220916	-53.19	2280	20220726	47.81	5670	-40.56	20230210	3320	1.51	20230427	7200	-53.19	20220916	2280	47.81	20220726	2.79	N	391710	100	41 억		54330	N	N	0	N	00	N
37	20230725	131158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	-90	5	-2.61	1031530525	300997	97.21	3470	3540	3345	4485	2415	3450	3427.05	0.13	0	-28324	3683	3566	3503	3386	3323	3535	3355	42	1035	100	2070	5	1	41503222	1395	-24.17	6.04	12	0.73	-139.00	556.00	7200	20220916	-53.33	2280	20220726	47.37	5670	-40.74	20230210	3320	1.20	20230427	7200	-53.33	20220916	2280	47.37	20220726	2.79	N	391710	100	41 억		54330	N	N	0	N	00	N
38	20230725	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	-25	5	-0.72	921586565	268523	86.72	3470	3540	3345	4485	2415	3450	3432.06	0.13	0	-26219	3683	3566	3503	3386	3323	3535	3355	42	1035	100	2070	5	1	41503222	1421	-24.64	6.16	12	0.65	-139.00	556.00	7200	20220916	-52.43	2280	20220726	50.22	5670	-39.59	20230210	3320	3.16	20230427	7200	-52.43	20220916	2280	50.22	20220726	2.79	N	391710	100	41 억		54330	N	N	0	N	00	N
39	20230725	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3505	55	2	1.59	745449845	217746	70.33	3470	3540	3345	4485	2415	3450	3423.48	0.13	0	-21157	3683	3566	3503	3386	3323	3535	3355	42	1035	100	2070	5	1	41503222	1455	-25.22	6.30	12	0.52	-139.00	556.00	7200	20220916	-51.32	2280	20220726	53.73	5670	-38.18	20230210	3320	5.57	20230427	7200	-51.32	20220916	2280	53.73	20220726	2.79	N	391710	100	41 억		54330	N	N	0	N	00	N
40	20230725	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-100	5	-2.90	360212075	106363	34.35	3470	3470	3345	4485	2415	3450	3386.63	0.13	0	-4981	3683	3566	3503	3386	3323	3535	3355	42	1035	100	2070	5	1	41503222	1390	-24.10	6.03	12	0.26	-139.00	556.00	7200	20220916	-53.47	2280	20220726	46.93	5670	-40.92	20230210	3320	0.90	20230427	7200	-53.47	20220916	2280	46.93	20220726	2.79	N	391710	100	41 억		54330	N	N	0	N	00	N
41	20230725	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3415	-35	5	-1.01	51455435	14979	4.84	3470	3470	3410	4485	2415	3450	3435.17	0.13	0	-1942	3683	3566	3503	3386	3323	3535	3355	42	1035	100	2070	5	1	41503222	1417	-24.57	6.14	12	0.04	-139.00	556.00	7200	20220916	-52.57	2280	20220726	49.78	5670	-39.77	20230210	3320	2.86	20230427	7200	-52.57	20220916	2280	49.78	20220726	2.79	N	391710	100	41 억		54330	N	N	0	N	00	N
42	20230724	161154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	-105	5	-2.95	1070482430	308067	92.16	3620	3620	3440	4620	2490	3555	3475.02	0.24	0	-47130	3771	3662	3581	3472	3391	3717	3527	42	1065	100	2130	5	1	41503222	1432	-24.82	6.21	12	0.74	-139.00	556.00	7200	20220916	-52.08	2280	20220726	51.32	5670	-39.15	20230210	3320	3.92	20230427	7200	-52.08	20220916	2280	51.32	20220726	2.80	N	391710	100	41 억		101489	N	N	0	N	00	N
43	20230724	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	-105	5	-2.95	971547810	279397	83.58	3620	3620	3440	4620	2490	3555	3477.29	0.24	0	-47130	3771	3662	3581	3472	3391	3717	3527	42	1065	100	2130	5	1	41503222	1432	-24.82	6.21	12	0.67	-139.00	556.00	7200	20220916	-52.08	2280	20220726	51.32	5670	-39.15	20230210	3320	3.92	20230427	7200	-52.08	20220916	2280	51.32	20220726	2.80	N	391710	100	41 억		101489	N	N	0	N	00	N
44	20230724	141148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	-95	5	-2.67	881842645	253474	75.83	3620	3620	3440	4620	2490	3555	3479.02	0.24	0	-45371	3771	3662	3581	3472	3391	3717	3527	42	1065	100	2130	5	1	41503222	1436	-24.89	6.22	12	0.61	-139.00	556.00	7200	20220916	-51.94	2280	20220726	51.75	5670	-38.98	20230210	3320	4.22	20230427	7200	-51.94	20220916	2280	51.75	20220726	2.80	N	391710	100	41 억		101489	N	N	0	N	00	N
45	20230724	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	-90	5	-2.53	720495175	206765	61.86	3620	3620	3450	4620	2490	3555	3484.60	0.24	0	-31658	3771	3662	3581	3472	3391	3717	3527	42	1065	100	2130	5	1	41503222	1438	-24.93	6.23	12	0.50	-139.00	556.00	7200	20220916	-51.88	2280	20220726	51.97	5670	-38.89	20230210	3320	4.37	20230427	7200	-51.88	20220916	2280	51.97	20220726	2.80	N	391710	100	41 억		101489	N	N	0	N	00	N
46	20230724	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	-95	5	-2.67	599882345	171862	51.41	3620	3620	3455	4620	2490	3555	3490.48	0.24	0	-29020	3771	3662	3581	3472	3391	3717	3527	42	1065	100	2130	5	1	41503222	1436	-24.89	6.22	12	0.41	-139.00	556.00	7200	20220916	-51.94	2280	20220726	51.75	5670	-38.98	20230210	3320	4.22	20230427	7200	-51.94	20220916	2280	51.75	20220726	2.80	N	391710	100	41 억		101489	N	N	0	N	00	N
47	20230724	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-75	5	-2.11	417708300	119356	35.71	3620	3620	3465	4620	2490	3555	3499.67	0.24	0	-23002	3771	3662	3581	3472	3391	3717	3527	42	1065	100	2130	5	1	41503222	1444	-25.04	6.26	12	0.29	-139.00	556.00	7200	20220916	-51.67	2280	20220726	52.63	5670	-38.62	20230210	3320	4.82	20230427	7200	-51.67	20220916	2280	52.63	20220726	2.80	N	391710	100	41 억		101489	N	N	0	N	00	N
48	20230724	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-75	5	-2.11	288546470	82226	24.60	3620	3620	3465	4620	2490	3555	3509.17	0.24	0	-20244	3771	3662	3581	3472	3391	3717	3527	42	1065	100	2130	5	1	41503222	1444	-25.04	6.26	12	0.20	-139.00	556.00	7200	20220916	-51.67	2280	20220726	52.63	5670	-38.62	20230210	3320	4.82	20230427	7200	-51.67	20220916	2280	52.63	20220726	2.80	N	391710	100	41 억		101489	N	N	0	N	00	N
49	20230724	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-30	5	-0.84	94764840	26666	7.98	3620	3620	3515	4620	2490	3555	3553.77	0.24	0	-10340	3771	3662	3581	3472	3391	3717	3527	42	1065	100	2130	5	1	41503222	1463	-25.36	6.34	12	0.06	-139.00	556.00	7200	20220916	-51.04	2280	20220726	54.61	5670	-37.83	20230210	3320	6.17	20230427	7200	-51.04	20220916	2280	54.61	20220726	2.80	N	391710	100	41 억		101489	N	N	0	N	00	N
50	20230721	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	70	2	2.01	1200926360	332906	308.48	3500	3690	3500	4530	2440	3485	3607.52	0.24	0	-45	3561	3522	3486	3447	3411	3542	3467	42	1045	100	2090	5	1	41503222	1475	-25.58	6.39	12	0.80	-139.00	556.00	7200	20220916	-50.63	2280	20220726	55.92	5670	-37.30	20230210	3320	7.08	20230427	7200	-50.63	20220916	2280	55.92	20220726	2.86	N	391710	100	41 억		100980	N	N	0	N	00	N
51	20230721	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	100	2	2.87	1097952685	304037	281.73	3500	3690	3500	4530	2440	3485	3611.25	0.24	0	5276	3561	3522	3486	3447	3411	3542	3467	42	1045	100	2090	5	1	41503222	1488	-25.79	6.45	12	0.73	-139.00	556.00	7200	20220916	-50.21	2280	20220726	57.24	5670	-36.77	20230210	3320	7.98	20230427	7200	-50.21	20220916	2280	57.24	20220726	2.86	N	391710	100	41 억		100980	N	N	0	N	00	N
52	20230721	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	100	2	2.87	1010557745	279688	259.17	3500	3690	3500	4530	2440	3485	3613.16	0.24	0	12711	3561	3522	3486	3447	3411	3542	3467	42	1045	100	2090	5	1	41503222	1488	-25.79	6.45	12	0.67	-139.00	556.00	7200	20220916	-50.21	2280	20220726	57.24	5670	-36.77	20230210	3320	7.98	20230427	7200	-50.21	20220916	2280	57.24	20220726	2.86	N	391710	100	41 억		100980	N	N	0	N	00	N
53	20230721	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	110	2	3.16	954373755	264015	244.64	3500	3690	3500	4530	2440	3485	3614.85	0.24	0	12876	3561	3522	3486	3447	3411	3542	3467	42	1045	100	2090	5	1	41503222	1492	-25.86	6.47	12	0.64	-139.00	556.00	7200	20220916	-50.07	2280	20220726	57.68	5670	-36.60	20230210	3320	8.28	20230427	7200	-50.07	20220916	2280	57.68	20220726	2.86	N	391710	100	41 억		100980	N	N	0	N	00	N
54	20230721	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	125	2	3.59	931954630	257776	238.86	3500	3690	3500	4530	2440	3485	3615.37	0.24	0	13940	3561	3522	3486	3447	3411	3542	3467	42	1045	100	2090	5	1	41503222	1498	-25.97	6.49	12	0.62	-139.00	556.00	7200	20220916	-49.86	2280	20220726	58.33	5670	-36.33	20230210	3320	8.73	20230427	7200	-49.86	20220916	2280	58.33	20220726	2.86	N	391710	100	41 억		100980	N	N	0	N	00	N
55	20230721	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	95	2	2.73	766310495	212040	196.48	3500	3690	3500	4530	2440	3485	3613.99	0.24	0	17926	3561	3522	3486	3447	3411	3542	3467	42	1045	100	2090	5	1	41503222	1486	-25.76	6.44	12	0.51	-139.00	556.00	7200	20220916	-50.28	2280	20220726	57.02	5670	-36.86	20230210	3320	7.83	20230427	7200	-50.28	20220916	2280	57.02	20220726	2.86	N	391710	100	41 억		100980	N	N	0	N	00	N
56	20230721	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	80	2	2.30	694357055	191925	177.84	3500	3690	3500	4530	2440	3485	3617.86	0.24	0	17366	3561	3522	3486	3447	3411	3542	3467	42	1045	100	2090	5	1	41503222	1480	-25.65	6.41	12	0.46	-139.00	556.00	7200	20220916	-50.49	2280	20220726	56.36	5670	-37.13	20230210	3320	7.38	20230427	7200	-50.49	20220916	2280	56.36	20220726	2.86	N	391710	100	41 억		100980	N	N	0	N	00	N
57	20230721	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	120	2	3.44	142168240	39923	36.99	3500	3610	3500	4530	2440	3485	3561.06	0.24	0	8722	3561	3522	3486	3447	3411	3542	3467	42	1045	100	2090	5	1	41503222	1496	-25.94	6.48	12	0.10	-139.00	556.00	7200	20220916	-49.93	2280	20220726	58.11	5670	-36.42	20230210	3320	8.58	20230427	7200	-49.93	20220916	2280	58.11	20220726	2.86	N	391710	100	41 억		100980	N	N	0	N	00	N
58	20230720	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	25	2	0.72	367531760	105217	51.47	3460	3525	3450	4495	2425	3460	3493.08	0.23	0	5262	3580	3520	3485	3425	3390	3502	3407	42	1035	100	2070	5	1	41503222	1446	-25.07	6.27	12	0.25	-139.00	556.00	7200	20220916	-51.60	2280	20220726	52.85	5670	-38.54	20230210	3320	4.97	20230427	7200	-51.60	20220916	2280	52.85	20220726	2.85	N	391710	100	41 억		95718	N	N	0	N	00	N
59	20230720	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	55	2	1.59	322061665	92184	45.09	3460	3525	3450	4495	2425	3460	3493.68	0.23	0	1968	3580	3520	3485	3425	3390	3502	3407	42	1035	100	2070	5	1	41503222	1459	-25.29	6.32	12	0.22	-139.00	556.00	7200	20220916	-51.18	2280	20220726	54.17	5670	-38.01	20230210	3320	5.87	20230427	7200	-51.18	20220916	2280	54.17	20220726	2.85	N	391710	100	41 억		95718	N	N	0	N	00	N
60	20230720	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	40	2	1.16	280333705	80285	39.27	3460	3525	3450	4495	2425	3460	3491.73	0.23	0	-365	3580	3520	3485	3425	3390	3502	3407	42	1035	100	2070	5	1	41503222	1453	-25.18	6.29	12	0.19	-139.00	556.00	7200	20220916	-51.39	2280	20220726	53.51	5670	-38.27	20230210	3320	5.42	20230427	7200	-51.39	20220916	2280	53.51	20220726	2.85	N	391710	100	41 억		95718	N	N	0	N	00	N
61	20230720	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	50	2	1.45	236701105	67843	33.19	3460	3525	3450	4495	2425	3460	3488.95	0.23	0	-761	3580	3520	3485	3425	3390	3502	3407	42	1035	100	2070	5	1	41503222	1457	-25.25	6.31	12	0.16	-139.00	556.00	7200	20220916	-51.25	2280	20220726	53.95	5670	-38.10	20230210	3320	5.72	20230427	7200	-51.25	20220916	2280	53.95	20220726	2.85	N	391710	100	41 억		95718	N	N	0	N	00	N
62	20230720	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	50	2	1.45	215954600	61940	30.30	3460	3525	3450	4495	2425	3460	3486.51	0.23	0	-2785	3580	3520	3485	3425	3390	3502	3407	42	1035	100	2070	5	1	41503222	1457	-25.25	6.31	12	0.15	-139.00	556.00	7200	20220916	-51.25	2280	20220726	53.95	5670	-38.10	20230210	3320	5.72	20230427	7200	-51.25	20220916	2280	53.95	20220726	2.85	N	391710	100	41 억		95718	N	N	0	N	00	N
63	20230720	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	40	2	1.16	136659090	39311	19.23	3460	3510	3450	4495	2425	3460	3476.36	0.23	0	-3070	3580	3520	3485	3425	3390	3502	3407	42	1035	100	2070	5	1	41503222	1453	-25.18	6.29	12	0.09	-139.00	556.00	7200	20220916	-51.39	2280	20220726	53.51	5670	-38.27	20230210	3320	5.42	20230427	7200	-51.39	20220916	2280	53.51	20220726	2.85	N	391710	100	41 억		95718	N	N	0	N	00	N
64	20230720	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	5	2	0.14	86588290	24996	12.23	3460	3490	3450	4495	2425	3460	3464.09	0.23	0	-2254	3580	3520	3485	3425	3390	3502	3407	42	1035	100	2070	5	1	41503222	1438	-24.93	6.23	12	0.06	-139.00	556.00	7200	20220916	-51.88	2280	20220726	51.97	5670	-38.89	20230210	3320	4.37	20230427	7200	-51.88	20220916	2280	51.97	20220726	2.85	N	391710	100	41 억		95718	N	N	0	N	00	N
65	20230720	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	-10	5	-0.29	27172985	7844	3.84	3460	3490	3450	4495	2425	3460	3464.17	0.23	0	-1130	3580	3520	3485	3425	3390	3502	3407	42	1035	100	2070	5	1	41503222	1432	-24.82	6.21	12	0.02	-139.00	556.00	7200	20220916	-52.08	2280	20220726	51.32	5670	-39.15	20230210	3320	3.92	20230427	7200	-52.08	20220916	2280	51.32	20220726	2.85	N	391710	100	41 억		95718	N	N	0	N	00	N
66	20230719	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	-30	5	-0.86	700967860	201638	106.79	3495	3545	3450	4535	2445	3490	3476.42	0.19	0	13765	3663	3576	3533	3446	3403	3555	3425	42	1045	100	2090	5	1	41503222	1436	-24.89	6.22	12	0.49	-139.00	556.00	7200	20220916	-51.94	2280	20220726	51.75	5670	-38.98	20230210	3320	4.22	20230427	7200	-51.94	20220916	2280	51.75	20220726	2.84	N	391710	100	41 억		80646	N	N	0	N	00	N
67	20230719	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	-30	5	-0.86	667521550	191956	101.66	3495	3545	3450	4535	2445	3490	3477.47	0.19	0	13765	3663	3576	3533	3446	3403	3555	3425	42	1045	100	2090	5	1	41503222	1436	-24.89	6.22	12	0.46	-139.00	556.00	7200	20220916	-51.94	2280	20220726	51.75	5670	-38.98	20230210	3320	4.22	20230427	7200	-51.94	20220916	2280	51.75	20220726	2.84	N	391710	100	41 억		80646	N	N	0	N	00	N
68	20230719	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	-35	5	-1.00	586186370	168420	89.20	3495	3545	3450	4535	2445	3490	3480.50	0.19	0	13262	3663	3576	3533	3446	3403	3555	3425	42	1045	100	2090	5	1	41503222	1434	-24.86	6.21	12	0.41	-139.00	556.00	7200	20220916	-52.01	2280	20220726	51.54	5670	-39.07	20230210	3320	4.07	20230427	7200	-52.01	20220916	2280	51.54	20220726	2.84	N	391710	100	41 억		80646	N	N	0	N	00	N
69	20230719	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	-20	5	-0.57	512796610	147212	77.97	3495	3545	3450	4535	2445	3490	3483.39	0.19	0	15563	3663	3576	3533	3446	3403	3555	3425	42	1045	100	2090	5	1	41503222	1440	-24.96	6.24	12	0.35	-139.00	556.00	7200	20220916	-51.81	2280	20220726	52.19	5670	-38.80	20230210	3320	4.52	20230427	7200	-51.81	20220916	2280	52.19	20220726	2.84	N	391710	100	41 억		80646	N	N	0	N	00	N
70	20230719	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	-20	5	-0.57	448506995	128743	68.19	3495	3545	3450	4535	2445	3490	3483.74	0.19	0	16171	3663	3576	3533	3446	3403	3555	3425	42	1045	100	2090	5	1	41503222	1440	-24.96	6.24	12	0.31	-139.00	556.00	7200	20220916	-51.81	2280	20220726	52.19	5670	-38.80	20230210	3320	4.52	20230427	7200	-51.81	20220916	2280	52.19	20220726	2.84	N	391710	100	41 억		80646	N	N	0	N	00	N
71	20230719	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	20	2	0.57	354765995	101872	53.95	3495	3545	3450	4535	2445	3490	3482.47	0.19	0	13125	3663	3576	3533	3446	3403	3555	3425	42	1045	100	2090	5	1	41503222	1457	-25.25	6.31	12	0.25	-139.00	556.00	7200	20220916	-51.25	2280	20220726	53.95	5670	-38.10	20230210	3320	5.72	20230427	7200	-51.25	20220916	2280	53.95	20220726	2.84	N	391710	100	41 억		80646	N	N	0	N	00	N
72	20230719	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	-15	5	-0.43	223472990	64546	34.18	3495	3495	3450	4535	2445	3490	3462.23	0.19	0	8389	3663	3576	3533	3446	3403	3555	3425	42	1045	100	2090	5	1	41503222	1442	-25.00	6.25	12	0.16	-139.00	556.00	7200	20220916	-51.74	2280	20220726	52.41	5670	-38.71	20230210	3320	4.67	20230427	7200	-51.74	20220916	2280	52.41	20220726	2.84	N	391710	100	41 억		80646	N	N	0	N	00	N
73	20230719	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	-30	5	-0.86	100291290	29008	15.36	3495	3495	3450	4535	2445	3490	3457.37	0.19	0	1541	3663	3576	3533	3446	3403	3555	3425	42	1045	100	2090	5	1	41503222	1436	-24.89	6.22	12	0.07	-139.00	556.00	7200	20220916	-51.94	2280	20220726	51.75	5670	-38.98	20230210	3320	4.22	20230427	7200	-51.94	20220916	2280	51.75	20220726	2.84	N	391710	100	41 억		80646	N	N	0	N	00	N
74	20230718	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3490	-70	5	-1.97	660291270	186905	106.71	3560	3620	3490	4625	2495	3560	3533.26	0.26	0	-26218	3663	3611	3533	3481	3403	3637	3507	42	1065	100	2130	5	1	41503222	1448	-25.11	6.28	12	0.45	-139.00	556.00	7200	20220916	-51.53	2280	20220726	53.07	5670	-38.45	20230210	3320	5.12	20230427	7200	-51.53	20220916	2280	53.07	20220726	2.76	N	391710	100	41 억		107494	N	N	0	N	00	N
75	20230718	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3505	-55	5	-1.54	594521270	168075	95.96	3560	3620	3490	4625	2495	3560	3537.24	0.26	0	-25661	3663	3611	3533	3481	3403	3637	3507	42	1065	100	2130	5	1	41503222	1455	-25.22	6.30	12	0.40	-139.00	556.00	7200	20220916	-51.32	2280	20220726	53.73	5670	-38.18	20230210	3320	5.57	20230427	7200	-51.32	20220916	2280	53.73	20220726	2.76	N	391710	100	41 억		107494	N	N	0	N	00	N
76	20230718	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3495	-65	5	-1.83	509915400	143905	82.16	3560	3620	3490	4625	2495	3560	3543.42	0.26	0	-25059	3663	3611	3533	3481	3403	3637	3507	42	1065	100	2130	5	1	41503222	1451	-25.14	6.29	12	0.35	-139.00	556.00	7200	20220916	-51.46	2280	20220726	53.29	5670	-38.36	20230210	3320	5.27	20230427	7200	-51.46	20220916	2280	53.29	20220726	2.76	N	391710	100	41 억		107494	N	N	0	N	00	N
77	20230718	131136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-50	5	-1.40	459798245	129585	73.98	3560	3620	3490	4625	2495	3560	3548.24	0.26	0	-24458	3663	3611	3533	3481	3403	3637	3507	42	1065	100	2130	5	1	41503222	1457	-25.25	6.31	12	0.31	-139.00	556.00	7200	20220916	-51.25	2280	20220726	53.95	5670	-38.10	20230210	3320	5.72	20230427	7200	-51.25	20220916	2280	53.95	20220726	2.76	N	391710	100	41 억		107494	N	N	0	N	00	N
78	20230718	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-50	5	-1.40	411011245	115647	66.02	3560	3620	3500	4625	2495	3560	3554.02	0.26	0	-24090	3663	3611	3533	3481	3403	3637	3507	42	1065	100	2130	5	1	41503222	1457	-25.25	6.31	12	0.28	-139.00	556.00	7200	20220916	-51.25	2280	20220726	53.95	5670	-38.10	20230210	3320	5.72	20230427	7200	-51.25	20220916	2280	53.95	20220726	2.76	N	391710	100	41 억		107494	N	N	0	N	00	N
79	20230718	111146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	-40	5	-1.12	333412385	93536	53.40	3560	3620	3505	4625	2495	3560	3564.54	0.26	0	-12201	3663	3611	3533	3481	3403	3637	3507	42	1065	100	2130	5	1	41503222	1461	-25.32	6.33	12	0.23	-139.00	556.00	7200	20220916	-51.11	2280	20220726	54.39	5670	-37.92	20230210	3320	6.02	20230427	7200	-51.11	20220916	2280	54.39	20220726	2.76	N	391710	100	41 억		107494	N	N	0	N	00	N
80	20230718	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	15	2	0.42	253198190	70807	40.42	3560	3620	3535	4625	2495	3560	3575.89	0.26	0	-10256	3663	3611	3533	3481	3403	3637	3507	42	1065	100	2130	5	1	41503222	1484	-25.72	6.43	12	0.17	-139.00	556.00	7200	20220916	-50.35	2280	20220726	56.80	5670	-36.95	20230210	3320	7.68	20230427	7200	-50.35	20220916	2280	56.80	20220726	2.76	N	391710	100	41 억		107494	N	N	0	N	00	N
81	20230718	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	10	2	0.28	53126340	14928	8.52	3560	3580	3535	4625	2495	3560	3558.84	0.26	0	157	3663	3611	3533	3481	3403	3637	3507	42	1065	100	2130	5	1	41503222	1482	-25.68	6.42	12	0.04	-139.00	556.00	7200	20220916	-50.42	2280	20220726	56.58	5670	-37.04	20230210	3320	7.53	20230427	7200	-50.42	20220916	2280	56.58	20220726	2.76	N	391710	100	41 억		107494	N	N	0	N	00	N
82	20230717	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	10	2	0.28	607851600	173079	68.83	3550	3585	3455	4615	2485	3550	3511.65	0.23	0	12779	3770	3660	3600	3490	3430	3630	3460	42	1065	100	2130	5	1	41503222	1478	-25.61	6.40	12	0.42	-139.00	556.00	7200	20220916	-50.56	2280	20220726	56.14	5670	-37.21	20230210	3320	7.23	20230427	7200	-50.56	20220916	2280	56.14	20220726	2.73	N	391710	100	41 억		93613	N	N	0	N	00	N
83	20230717	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	0	3	0.00	597580695	170193	67.68	3550	3585	3455	4615	2485	3550	3511.19	0.23	0	12842	3770	3660	3600	3490	3430	3630	3460	42	1065	100	2130	5	1	41503222	1473	-25.54	6.38	12	0.41	-139.00	556.00	7200	20220916	-50.69	2280	20220726	55.70	5670	-37.39	20230210	3320	6.93	20230427	7200	-50.69	20220916	2280	55.70	20220726	2.73	N	391710	100	41 억		93613	N	N	0	N	00	N
84	20230717	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	20	2	0.56	514134865	146689	58.33	3550	3585	3455	4615	2485	3550	3504.93	0.23	0	13345	3770	3660	3600	3490	3430	3630	3460	42	1065	100	2130	5	1	41503222	1482	-25.68	6.42	12	0.35	-139.00	556.00	7200	20220916	-50.42	2280	20220726	56.58	5670	-37.04	20230210	3320	7.53	20230427	7200	-50.42	20220916	2280	56.58	20220726	2.73	N	391710	100	41 억		93613	N	N	0	N	00	N
85	20230717	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-10	5	-0.28	456824215	130603	51.94	3550	3550	3455	4615	2485	3550	3497.81	0.23	0	8196	3770	3660	3600	3490	3430	3630	3460	42	1065	100	2130	5	1	41503222	1469	-25.47	6.37	12	0.31	-139.00	556.00	7200	20220916	-50.83	2280	20220726	55.26	5670	-37.57	20230210	3320	6.63	20230427	7200	-50.83	20220916	2280	55.26	20220726	2.73	N	391710	100	41 억		93613	N	N	0	N	00	N
86	20230717	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	-15	5	-0.42	410141655	117419	46.69	3550	3550	3455	4615	2485	3550	3492.98	0.23	0	7180	3770	3660	3600	3490	3430	3630	3460	42	1065	100	2130	5	1	41503222	1467	-25.43	6.36	12	0.28	-139.00	556.00	7200	20220916	-50.90	2280	20220726	55.04	5670	-37.65	20230210	3320	6.48	20230427	7200	-50.90	20220916	2280	55.04	20220726	2.73	N	391710	100	41 억		93613	N	N	0	N	00	N
87	20230717	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-35	5	-0.99	334295055	95843	38.11	3550	3550	3455	4615	2485	3550	3487.94	0.23	0	-5017	3770	3660	3600	3490	3430	3630	3460	42	1065	100	2130	5	1	41503222	1459	-25.29	6.32	12	0.23	-139.00	556.00	7200	20220916	-51.18	2280	20220726	54.17	5670	-38.01	20230210	3320	5.87	20230427	7200	-51.18	20220916	2280	54.17	20220726	2.73	N	391710	100	41 억		93613	N	N	0	N	00	N
88	20230717	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3505	-45	5	-1.27	291804315	83715	33.29	3550	3550	3455	4615	2485	3550	3485.69	0.23	0	-8810	3770	3660	3600	3490	3430	3630	3460	42	1065	100	2130	5	1	41503222	1455	-25.22	6.30	12	0.20	-139.00	556.00	7200	20220916	-51.32	2280	20220726	53.73	5670	-38.18	20230210	3320	5.57	20230427	7200	-51.32	20220916	2280	53.73	20220726	2.73	N	391710	100	41 억		93613	N	N	0	N	00	N
89	20230717	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	-95	5	-2.68	113364530	32537	12.94	3550	3550	3455	4615	2485	3550	3484.17	0.23	0	-16091	3770	3660	3600	3490	3430	3630	3460	42	1065	100	2130	5	1	41503222	1434	-24.86	6.21	12	0.08	-139.00	556.00	7200	20220916	-52.01	2280	20220726	51.54	5670	-39.07	20230210	3320	4.07	20230427	7200	-52.01	20220916	2280	51.54	20220726	2.73	N	391710	100	41 억		93613	N	N	0	N	00	N
90	20230714	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	-145	5	-3.92	899043370	250270	108.44	3695	3710	3540	4800	2590	3695	3592.33	0.32	0	-37280	3795	3745	3675	3625	3555	3770	3650	42	1105	100	2210	5	1	41503222	1473	-25.54	6.38	12	0.60	-139.00	556.00	7200	20220916	-50.69	2280	20220726	55.70	5670	-37.39	20230210	3320	6.93	20230427	7200	-50.69	20220916	2280	55.70	20220726	2.83	N	391710	100	41 억		131153	N	N	0	N	00	N
91	20230714	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-125	5	-3.38	839421705	233493	101.17	3695	3710	3540	4800	2590	3695	3595.06	0.32	0	-37385	3795	3745	3675	3625	3555	3770	3650	42	1105	100	2210	5	1	41503222	1482	-25.68	6.42	12	0.56	-139.00	556.00	7200	20220916	-50.42	2280	20220726	56.58	5670	-37.04	20230210	3320	7.53	20230427	7200	-50.42	20220916	2280	56.58	20220726	2.83	N	391710	100	41 억		131153	N	N	0	N	00	N
92	20230714	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-125	5	-3.38	698930050	193904	84.02	3695	3710	3545	4800	2590	3695	3604.51	0.32	0	-34631	3795	3745	3675	3625	3555	3770	3650	42	1105	100	2210	5	1	41503222	1482	-25.68	6.42	12	0.47	-139.00	556.00	7200	20220916	-50.42	2280	20220726	56.58	5670	-37.04	20230210	3320	7.53	20230427	7200	-50.42	20220916	2280	56.58	20220726	2.83	N	391710	100	41 억		131153	N	N	0	N	00	N
93	20230714	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-135	5	-3.65	597138765	165294	71.62	3695	3710	3560	4800	2590	3695	3612.58	0.32	0	-32175	3795	3745	3675	3625	3555	3770	3650	42	1105	100	2210	5	1	41503222	1478	-25.61	6.40	12	0.40	-139.00	556.00	7200	20220916	-50.56	2280	20220726	56.14	5670	-37.21	20230210	3320	7.23	20230427	7200	-50.56	20220916	2280	56.14	20220726	2.83	N	391710	100	41 억		131153	N	N	0	N	00	N
94	20230714	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-100	5	-2.71	484848000	133871	58.01	3695	3710	3575	4800	2590	3695	3621.75	0.32	0	-24768	3795	3745	3675	3625	3555	3770	3650	42	1105	100	2210	5	1	41503222	1492	-25.86	6.47	12	0.32	-139.00	556.00	7200	20220916	-50.07	2280	20220726	57.68	5670	-36.60	20230210	3320	8.28	20230427	7200	-50.07	20220916	2280	57.68	20220726	2.83	N	391710	100	41 억		131153	N	N	0	N	00	N
95	20230714	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-115	5	-3.11	404868220	111551	48.33	3695	3710	3580	4800	2590	3695	3629.44	0.32	0	-22296	3795	3745	3675	3625	3555	3770	3650	42	1105	100	2210	5	1	41503222	1486	-25.76	6.44	12	0.27	-139.00	556.00	7200	20220916	-50.28	2280	20220726	57.02	5670	-36.86	20230210	3320	7.83	20230427	7200	-50.28	20220916	2280	57.02	20220726	2.83	N	391710	100	41 억		131153	N	N	0	N	00	N
96	20230714	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-95	5	-2.57	273243235	74938	32.47	3695	3710	3600	4800	2590	3695	3646.25	0.32	0	-25206	3795	3745	3675	3625	3555	3770	3650	42	1105	100	2210	5	1	41503222	1494	-25.90	6.47	12	0.18	-139.00	556.00	7200	20220916	-50.00	2280	20220726	57.89	5670	-36.51	20230210	3320	8.43	20230427	7200	-50.00	20220916	2280	57.89	20220726	2.83	N	391710	100	41 억		131153	N	N	0	N	00	N
97	20230714	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-25	5	-0.68	64315815	17474	7.57	3695	3710	3665	4800	2590	3695	3680.65	0.32	0	-6867	3795	3745	3675	3625	3555	3770	3650	42	1105	100	2210	5	1	41503222	1523	-26.40	6.60	12	0.04	-139.00	556.00	7200	20220916	-49.03	2280	20220726	60.96	5670	-35.27	20230210	3320	10.54	20230427	7200	-49.03	20220916	2280	60.96	20220726	2.83	N	391710	100	41 억		131153	N	N	0	N	00	N
98	20230713	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	15	2	0.41	839446655	228640	90.21	3680	3725	3605	4780	2580	3680	3671.24	0.28	0	14461	3776	3727	3696	3647	3616	3712	3632	42	1100	100	2200	5	1	41503222	1534	-26.58	6.65	12	0.55	-139.00	556.00	7200	20220916	-48.68	2280	20220726	62.06	5670	-34.83	20230210	3320	11.30	20230427	7200	-48.68	20220916	2280	62.06	20220726	2.87	N	391710	100	41 억		116692	N	N	0	N	00	N
99	20230713	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-60	5	-1.63	725137565	197379	77.88	3680	3725	3605	4780	2580	3680	3673.83	0.28	0	16703	3776	3727	3696	3647	3616	3712	3632	42	1100	100	2200	5	1	41503222	1502	-26.04	6.51	12	0.48	-139.00	556.00	7200	20220916	-49.72	2280	20220726	58.77	5670	-36.16	20230210	3320	9.04	20230427	7200	-49.72	20220916	2280	58.77	20220726	2.87	N	391710	100	41 억		116692	N	N	0	N	00	N
100	20230713	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	-25	5	-0.68	599069175	162718	64.20	3680	3725	3650	4780	2580	3680	3681.64	0.28	0	22245	3776	3727	3696	3647	3616	3712	3632	42	1100	100	2200	5	1	41503222	1517	-26.29	6.57	12	0.39	-139.00	556.00	7200	20220916	-49.24	2280	20220726	60.31	5670	-35.54	20230210	3320	10.09	20230427	7200	-49.24	20220916	2280	60.31	20220726	2.87	N	391710	100	41 억		116692	N	N	0	N	00	N
101	20230713	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	0	3	0.00	500414685	135765	53.57	3680	3725	3655	4780	2580	3680	3685.89	0.28	0	28093	3776	3727	3696	3647	3616	3712	3632	42	1100	100	2200	5	1	41503222	1527	-26.47	6.62	12	0.33	-139.00	556.00	7200	20220916	-48.89	2280	20220726	61.40	5670	-35.10	20230210	3320	10.84	20230427	7200	-48.89	20220916	2280	61.40	20220726	2.87	N	391710	100	41 억		116692	N	N	0	N	00	N
102	20230713	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	10	2	0.27	442211235	119981	47.34	3680	3725	3655	4780	2580	3680	3685.68	0.28	0	33472	3776	3727	3696	3647	3616	3712	3632	42	1100	100	2200	5	1	41503222	1531	-26.55	6.64	12	0.29	-139.00	556.00	7200	20220916	-48.75	2280	20220726	61.84	5670	-34.92	20230210	3320	11.14	20230427	7200	-48.75	20220916	2280	61.84	20220726	2.87	N	391710	100	41 억		116692	N	N	0	N	00	N
103	20230713	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	10	2	0.27	402303400	109151	43.07	3680	3725	3655	4780	2580	3680	3685.75	0.28	0	34059	3776	3727	3696	3647	3616	3712	3632	42	1100	100	2200	5	1	41503222	1531	-26.55	6.64	12	0.26	-139.00	556.00	7200	20220916	-48.75	2280	20220726	61.84	5670	-34.92	20230210	3320	11.14	20230427	7200	-48.75	20220916	2280	61.84	20220726	2.87	N	391710	100	41 억		116692	N	N	0	N	00	N
104	20230713	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	30	2	0.82	218525445	59126	23.33	3680	3725	3670	4780	2580	3680	3695.93	0.28	0	23914	3776	3727	3696	3647	3616	3712	3632	42	1100	100	2200	5	1	41503222	1540	-26.69	6.67	12	0.14	-139.00	556.00	7200	20220916	-48.47	2280	20220726	62.72	5670	-34.57	20230210	3320	11.75	20230427	7200	-48.47	20220916	2280	62.72	20220726	2.87	N	391710	100	41 억		116692	N	N	0	N	00	N
105	20230713	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	20	2	0.54	72226880	19642	7.75	3680	3705	3670	4780	2580	3680	3677.16	0.28	0	12543	3776	3727	3696	3647	3616	3712	3632	42	1100	100	2200	5	1	41503222	1536	-26.62	6.65	12	0.05	-139.00	556.00	7200	20220916	-48.61	2280	20220726	62.28	5670	-34.74	20230210	3320	11.45	20230427	7200	-48.61	20220916	2280	62.28	20220726	2.87	N	391710	100	41 억		116692	N	N	0	N	00	N
106	20230712	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	-70	5	-1.87	922949480	249164	24.90	3710	3745	3665	4875	2625	3750	3704.21	0.19	0	33785	4006	3877	3721	3592	3436	3942	3657	42	1125	100	2250	5	1	41503222	1527	-26.47	6.62	12	0.60	-139.00	556.00	7200	20220916	-48.89	2280	20220726	61.40	5670	-35.10	20230210	3320	10.84	20230427	7200	-48.89	20220916	2280	61.40	20220726	2.87	N	391710	100	41 억		78088	N	N	0	N	00	N
107	20230712	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	-60	5	-1.60	884959600	238842	23.87	3710	3745	3665	4875	2625	3750	3705.20	0.19	0	32993	4006	3877	3721	3592	3436	3942	3657	42	1125	100	2250	5	1	41503222	1531	-26.55	6.64	12	0.58	-139.00	556.00	7200	20220916	-48.75	2280	20220726	61.84	5670	-34.92	20230210	3320	11.14	20230427	7200	-48.75	20220916	2280	61.84	20220726	2.87	N	391710	100	41 억		78088	N	N	0	N	00	N
108	20230712	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-65	5	-1.73	776037075	209227	20.91	3710	3745	3680	4875	2625	3750	3709.06	0.19	0	24542	4006	3877	3721	3592	3436	3942	3657	42	1125	100	2250	5	1	41503222	1529	-26.51	6.63	12	0.50	-139.00	556.00	7200	20220916	-48.82	2280	20220726	61.62	5670	-35.01	20230210	3320	10.99	20230427	7200	-48.82	20220916	2280	61.62	20220726	2.87	N	391710	100	41 억		78088	N	N	0	N	00	N
109	20230712	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-50	5	-1.33	667777110	179914	17.98	3710	3745	3690	4875	2625	3750	3711.64	0.19	0	24442	4006	3877	3721	3592	3436	3942	3657	42	1125	100	2250	5	1	41503222	1536	-26.62	6.65	12	0.43	-139.00	556.00	7200	20220916	-48.61	2280	20220726	62.28	5670	-34.74	20230210	3320	11.45	20230427	7200	-48.61	20220916	2280	62.28	20220726	2.87	N	391710	100	41 억		78088	N	N	0	N	00	N
110	20230712	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	-45	5	-1.20	540745000	145594	14.55	3710	3745	3690	4875	2625	3750	3714.05	0.19	0	18384	4006	3877	3721	3592	3436	3942	3657	42	1125	100	2250	5	1	41503222	1538	-26.65	6.66	12	0.35	-139.00	556.00	7200	20220916	-48.54	2280	20220726	62.50	5670	-34.66	20230210	3320	11.60	20230427	7200	-48.54	20220916	2280	62.50	20220726	2.87	N	391710	100	41 억		78088	N	N	0	N	00	N
111	20230712	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	-35	5	-0.93	495437955	133383	13.33	3710	3745	3690	4875	2625	3750	3714.39	0.19	0	18136	4006	3877	3721	3592	3436	3942	3657	42	1125	100	2250	5	1	41503222	1542	-26.73	6.68	12	0.32	-139.00	556.00	7200	20220916	-48.40	2280	20220726	62.94	5670	-34.48	20230210	3320	11.90	20230427	7200	-48.40	20220916	2280	62.94	20220726	2.87	N	391710	100	41 억		78088	N	N	0	N	00	N
112	20230712	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-30	5	-0.80	332950450	89567	8.95	3710	3745	3690	4875	2625	3750	3717.32	0.19	0	18199	4006	3877	3721	3592	3436	3942	3657	42	1125	100	2250	5	1	41503222	1544	-26.76	6.69	12	0.22	-139.00	556.00	7200	20220916	-48.33	2280	20220726	63.16	5670	-34.39	20230210	3320	12.05	20230427	7200	-48.33	20220916	2280	63.16	20220726	2.87	N	391710	100	41 억		78088	N	N	0	N	00	N
113	20230712	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	-40	5	-1.07	163722030	44169	4.41	3710	3735	3690	4875	2625	3750	3706.67	0.19	0	9829	4006	3877	3721	3592	3436	3942	3657	42	1125	100	2250	5	1	41503222	1540	-26.69	6.67	12	0.11	-139.00	556.00	7200	20220916	-48.47	2280	20220726	62.72	5670	-34.57	20230210	3320	11.75	20230427	7200	-48.47	20220916	2280	62.72	20220726	2.87	N	391710	100	41 억		78088	N	N	0	N	00	N
114	20230711	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	180	2	5.04	3738391250	995588	75.59	3590	3850	3565	4640	2500	3570	3754.96	0.11	0	33623	4043	3806	3633	3396	3223	3925	3515	42	1070	100	2140	5	1	41503222	1556	-26.98	6.74	12	2.40	-139.00	556.00	7200	20220916	-47.92	2280	20220726	64.47	5670	-33.86	20230210	3320	12.95	20230427	7200	-47.92	20220916	2280	64.47	20220726	2.89	N	391710	100	41 억		44887	N	N	0	N	00	N
115	20230711	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	185	2	5.18	3666361930	976377	74.13	3590	3850	3565	4640	2500	3570	3755.07	0.11	0	30474	4043	3806	3633	3396	3223	3925	3515	42	1070	100	2140	5	1	41503222	1558	-27.01	6.75	12	2.35	-139.00	556.00	7200	20220916	-47.85	2280	20220726	64.69	5670	-33.77	20230210	3320	13.10	20230427	7200	-47.85	20220916	2280	64.69	20220726	2.89	N	391710	100	41 억		44887	N	N	0	N	00	N
116	20230711	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	185	2	5.18	3517266220	936685	71.12	3590	3850	3565	4640	2500	3570	3755.01	0.11	0	18495	4043	3806	3633	3396	3223	3925	3515	42	1070	100	2140	5	1	41503222	1558	-27.01	6.75	12	2.26	-139.00	556.00	7200	20220916	-47.85	2280	20220726	64.69	5670	-33.77	20230210	3320	13.10	20230427	7200	-47.85	20220916	2280	64.69	20220726	2.89	N	391710	100	41 억		44887	N	N	0	N	00	N
117	20230711	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	140	2	3.92	3263184070	869155	65.99	3590	3850	3565	4640	2500	3570	3754.43	0.11	0	24220	4043	3806	3633	3396	3223	3925	3515	42	1070	100	2140	5	1	41503222	1540	-26.69	6.67	12	2.09	-139.00	556.00	7200	20220916	-48.47	2280	20220726	62.72	5670	-34.57	20230210	3320	11.75	20230427	7200	-48.47	20220916	2280	62.72	20220726	2.89	N	391710	100	41 억		44887	N	N	0	N	00	N
118	20230711	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	145	2	4.06	3116543215	829735	63.00	3590	3850	3565	4640	2500	3570	3756.07	0.11	0	18157	4043	3806	3633	3396	3223	3925	3515	42	1070	100	2140	5	1	41503222	1542	-26.73	6.68	12	2.00	-139.00	556.00	7200	20220916	-48.40	2280	20220726	62.94	5670	-34.48	20230210	3320	11.90	20230427	7200	-48.40	20220916	2280	62.94	20220726	2.89	N	391710	100	41 억		44887	N	N	0	N	00	N
119	20230711	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	145	2	4.06	2844854800	756837	57.47	3590	3850	3565	4640	2500	3570	3758.87	0.11	0	170	4043	3806	3633	3396	3223	3925	3515	42	1070	100	2140	5	1	41503222	1542	-26.73	6.68	12	1.82	-139.00	556.00	7200	20220916	-48.40	2280	20220726	62.94	5670	-34.48	20230210	3320	11.90	20230427	7200	-48.40	20220916	2280	62.94	20220726	2.89	N	391710	100	41 억		44887	N	N	0	N	00	N
120	20230711	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	35	2	0.98	213312225	59116	4.49	3590	3635	3565	4640	2500	3570	3608.37	0.11	0	4500	4043	3806	3633	3396	3223	3925	3515	42	1070	100	2140	5	1	41503222	1496	-25.94	6.48	12	0.14	-139.00	556.00	7200	20220916	-49.93	2280	20220726	58.11	5670	-36.42	20230210	3320	8.58	20230427	7200	-49.93	20220916	2280	58.11	20220726	2.89	N	391710	100	41 억		44887	N	N	0	N	00	N
121	20230711	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	50	2	1.40	48829270	13630	1.03	3590	3620	3565	4640	2500	3570	3582.48	0.11	0	1618	4043	3806	3633	3396	3223	3925	3515	42	1070	100	2140	5	1	41503222	1502	-26.04	6.51	12	0.03	-139.00	556.00	7200	20220916	-49.72	2280	20220726	58.77	5670	-36.16	20230210	3320	9.04	20230427	7200	-49.72	20220916	2280	58.77	20220726	2.89	N	391710	100	41 억		44887	N	N	0	N	00	N
122	20230710	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	50	2	1.42	4851446600	1313158	564.11	3520	3870	3460	4575	2465	3520	3694.58	0.07	0	21619	3780	3650	3540	3410	3300	3715	3475	42	1055	100	2110	5	1	41503222	1482	-25.68	6.42	12	3.16	-139.00	556.00	7200	20220916	-50.42	2280	20220726	56.58	5670	-37.04	20230210	3320	7.53	20230427	7200	-50.42	20220916	2280	56.58	20220726	2.81	N	391710	100	41 억		27718	N	N	0	N	00	N
123	20230710	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	60	2	1.70	4795975695	1297636	557.44	3520	3870	3460	4575	2465	3520	3695.93	0.07	0	20616	3780	3650	3540	3410	3300	3715	3475	42	1055	100	2110	5	1	41503222	1486	-25.76	6.44	12	3.13	-139.00	556.00	7200	20220916	-50.28	2280	20220726	57.02	5670	-36.86	20230210	3320	7.83	20230427	7200	-50.28	20220916	2280	57.02	20220726	2.81	N	391710	100	41 억		27718	N	N	0	N	00	N
124	20230710	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	75	2	2.13	4682933285	1266162	543.92	3520	3870	3460	4575	2465	3520	3698.53	0.07	0	15588	3780	3650	3540	3410	3300	3715	3475	42	1055	100	2110	5	1	41503222	1492	-25.86	6.47	12	3.05	-139.00	556.00	7200	20220916	-50.07	2280	20220726	57.68	5670	-36.60	20230210	3320	8.28	20230427	7200	-50.07	20220916	2280	57.68	20220726	2.81	N	391710	100	41 억		27718	N	N	0	N	00	N
125	20230710	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	70	2	1.99	4556088100	1231032	528.83	3520	3870	3460	4575	2465	3520	3701.03	0.07	0	8339	3780	3650	3540	3410	3300	3715	3475	42	1055	100	2110	5	1	41503222	1490	-25.83	6.46	12	2.97	-139.00	556.00	7200	20220916	-50.14	2280	20220726	57.46	5670	-36.68	20230210	3320	8.13	20230427	7200	-50.14	20220916	2280	57.46	20220726	2.81	N	391710	100	41 억		27718	N	N	0	N	00	N
126	20230710	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	70	2	1.99	4441276190	1198920	515.04	3520	3870	3460	4575	2465	3520	3704.40	0.07	0	2608	3780	3650	3540	3410	3300	3715	3475	42	1055	100	2110	5	1	41503222	1490	-25.83	6.46	12	2.89	-139.00	556.00	7200	20220916	-50.14	2280	20220726	57.46	5670	-36.68	20230210	3320	8.13	20230427	7200	-50.14	20220916	2280	57.46	20220726	2.81	N	391710	100	41 억		27718	N	N	0	N	00	N
127	20230710	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	90	2	2.56	4217241765	1136530	488.24	3520	3870	3460	4575	2465	3520	3710.63	0.07	0	-900	3780	3650	3540	3410	3300	3715	3475	42	1055	100	2110	5	1	41503222	1498	-25.97	6.49	12	2.74	-139.00	556.00	7200	20220916	-49.86	2280	20220726	58.33	5670	-36.33	20230210	3320	8.73	20230427	7200	-49.86	20220916	2280	58.33	20220726	2.81	N	391710	100	41 억		27718	N	N	0	N	00	N
128	20230710	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	35	2	0.99	203287520	58248	25.02	3520	3565	3460	4575	2465	3520	3490.03	0.07	0	12172	3780	3650	3540	3410	3300	3715	3475	42	1055	100	2110	5	1	41503222	1475	-25.58	6.39	12	0.14	-139.00	556.00	7200	20220916	-50.63	2280	20220726	55.92	5670	-37.30	20230210	3320	7.08	20230427	7200	-50.63	20220916	2280	55.92	20220726	2.81	N	391710	100	41 억		27718	N	N	0	N	00	N
129	20230710	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-40	5	-1.14	37261310	10638	4.57	3520	3550	3460	4575	2465	3520	3502.66	0.07	0	-3612	3780	3650	3540	3410	3300	3715	3475	42	1055	100	2110	5	1	41503222	1444	-25.04	6.26	12	0.03	-139.00	556.00	7200	20220916	-51.67	2280	20220726	52.63	5670	-38.62	20230210	3320	4.82	20230427	7200	-51.67	20220916	2280	52.63	20220726	2.81	N	391710	100	41 억		27718	N	N	0	N	00	N
130	20230707	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	40	2	1.15	817935865	230181	81.50	3460	3670	3430	4520	2440	3480	3553.51	0.07	0	-2306	3653	3566	3518	3431	3383	3542	3407	42	1040	100	2080	5	1	41503222	1461	-25.32	6.33	12	0.55	-139.00	556.00	7200	20220916	-51.11	2280	20220726	54.39	5670	-37.92	20230210	3320	6.02	20230427	7200	-51.11	20220916	2280	54.39	20220726	2.64	N	391710	100	41 억		30224	N	N	0	N	00	N
131	20230707	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	50	2	1.44	791884205	222795	78.89	3460	3670	3430	4520	2440	3480	3554.37	0.07	0	-2036	3653	3566	3518	3431	3383	3542	3407	42	1040	100	2080	5	1	41503222	1465	-25.40	6.35	12	0.54	-139.00	556.00	7200	20220916	-50.97	2280	20220726	54.82	5670	-37.74	20230210	3320	6.33	20230427	7200	-50.97	20220916	2280	54.82	20220726	2.64	N	391710	100	41 억		30224	N	N	0	N	00	N
132	20230707	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	35	2	1.01	730732745	205496	72.76	3460	3670	3430	4520	2440	3480	3556.00	0.07	0	-3887	3653	3566	3518	3431	3383	3542	3407	42	1040	100	2080	5	1	41503222	1459	-25.29	6.32	12	0.50	-139.00	556.00	7200	20220916	-51.18	2280	20220726	54.17	5670	-38.01	20230210	3320	5.87	20230427	7200	-51.18	20220916	2280	54.17	20220726	2.64	N	391710	100	41 억		30224	N	N	0	N	00	N
133	20230707	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	45	2	1.29	682138985	191724	67.89	3460	3670	3430	4520	2440	3480	3557.98	0.07	0	-2367	3653	3566	3518	3431	3383	3542	3407	42	1040	100	2080	5	1	41503222	1463	-25.36	6.34	12	0.46	-139.00	556.00	7200	20220916	-51.04	2280	20220726	54.61	5670	-37.83	20230210	3320	6.17	20230427	7200	-51.04	20220916	2280	54.61	20220726	2.64	N	391710	100	41 억		30224	N	N	0	N	00	N
134	20230707	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	110	2	3.16	633022160	177844	62.97	3460	3670	3430	4520	2440	3480	3559.49	0.07	0	-2981	3653	3566	3518	3431	3383	3542	3407	42	1040	100	2080	5	1	41503222	1490	-25.83	6.46	12	0.43	-139.00	556.00	7200	20220916	-50.14	2280	20220726	57.46	5670	-36.68	20230210	3320	8.13	20230427	7200	-50.14	20220916	2280	57.46	20220726	2.64	N	391710	100	41 억		30224	N	N	0	N	00	N
135	20230707	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	-5	5	-0.14	141383035	40810	14.45	3460	3505	3430	4520	2440	3480	3464.36	0.07	0	-4235	3653	3566	3518	3431	3383	3542	3407	42	1040	100	2080	5	1	41503222	1442	-25.00	6.25	12	0.10	-139.00	556.00	7200	20220916	-51.74	2280	20220726	52.41	5670	-38.71	20230210	3320	4.67	20230427	7200	-51.74	20220916	2280	52.41	20220726	2.64	N	391710	100	41 억		30224	N	N	0	N	00	N
136	20230707	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	-30	5	-0.86	113419250	32727	11.59	3460	3505	3430	4520	2440	3480	3465.55	0.07	0	-3323	3653	3566	3518	3431	3383	3542	3407	42	1040	100	2080	5	1	41503222	1432	-24.82	6.21	12	0.08	-139.00	556.00	7200	20220916	-52.08	2280	20220726	51.32	5670	-39.15	20230210	3320	3.92	20230427	7200	-52.08	20220916	2280	51.32	20220726	2.64	N	391710	100	41 억		30224	N	N	0	N	00	N
137	20230707	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	20	2	0.57	30608125	8792	3.11	3460	3505	3450	4520	2440	3480	3481.39	0.07	0	1529	3653	3566	3518	3431	3383	3542	3407	42	1040	100	2080	5	1	41503222	1453	-25.18	6.29	12	0.02	-139.00	556.00	7200	20220916	-51.39	2280	20220726	53.51	5670	-38.27	20230210	3320	5.42	20230427	7200	-51.39	20220916	2280	53.51	20220726	2.64	N	391710	100	41 억		30224	N	N	0	N	00	N
138	20230706	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-125	5	-3.47	978140470	278835	54.45	3605	3605	3470	4685	2525	3605	3508.17	0.24	0	-70231	3865	3735	3670	3540	3475	3702	3507	42	1080	100	2160	5	1	41503222	1444	-25.04	6.26	12	0.67	-139.00	556.00	7200	20220916	-51.67	2280	20220726	52.63	5670	-38.62	20230210	3320	4.82	20230427	7200	-51.67	20220916	2280	52.63	20220726	2.65	N	391710	100	41 억		100455	N	N	0	N	00	N
139	20230706	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-125	5	-3.47	952383085	271429	53.01	3605	3605	3470	4685	2525	3605	3508.77	0.24	0	-70185	3865	3735	3670	3540	3475	3702	3507	42	1080	100	2160	5	1	41503222	1444	-25.04	6.26	12	0.65	-139.00	556.00	7200	20220916	-51.67	2280	20220726	52.63	5670	-38.62	20230210	3320	4.82	20230427	7200	-51.67	20220916	2280	52.63	20220726	2.65	N	391710	100	41 억		100455	N	N	0	N	00	N
140	20230706	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3490	-115	5	-3.19	875133125	249249	48.68	3605	3605	3470	4685	2525	3605	3511.08	0.24	0	-67030	3865	3735	3670	3540	3475	3702	3507	42	1080	100	2160	5	1	41503222	1448	-25.11	6.28	12	0.60	-139.00	556.00	7200	20220916	-51.53	2280	20220726	53.07	5670	-38.45	20230210	3320	5.12	20230427	7200	-51.53	20220916	2280	53.07	20220726	2.65	N	391710	100	41 억		100455	N	N	0	N	00	N
141	20230706	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-125	5	-3.47	762173155	216776	42.33	3605	3605	3480	4685	2525	3605	3515.95	0.24	0	-50184	3865	3735	3670	3540	3475	3702	3507	42	1080	100	2160	5	1	41503222	1444	-25.04	6.26	12	0.52	-139.00	556.00	7200	20220916	-51.67	2280	20220726	52.63	5670	-38.62	20230210	3320	4.82	20230427	7200	-51.67	20220916	2280	52.63	20220726	2.65	N	391710	100	41 억		100455	N	N	0	N	00	N
142	20230706	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-105	5	-2.91	610145390	173208	33.83	3605	3605	3490	4685	2525	3605	3522.62	0.24	0	-33010	3865	3735	3670	3540	3475	3702	3507	42	1080	100	2160	5	1	41503222	1453	-25.18	6.29	12	0.42	-139.00	556.00	7200	20220916	-51.39	2280	20220726	53.51	5670	-38.27	20230210	3320	5.42	20230427	7200	-51.39	20220916	2280	53.51	20220726	2.65	N	391710	100	41 억		100455	N	N	0	N	00	N
143	20230706	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-95	5	-2.64	472091845	133762	26.12	3605	3605	3500	4685	2525	3605	3529.34	0.24	0	-14343	3865	3735	3670	3540	3475	3702	3507	42	1080	100	2160	5	1	41503222	1457	-25.25	6.31	12	0.32	-139.00	556.00	7200	20220916	-51.25	2280	20220726	53.95	5670	-38.10	20230210	3320	5.72	20230427	7200	-51.25	20220916	2280	53.95	20220726	2.65	N	391710	100	41 억		100455	N	N	0	N	00	N
144	20230706	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-90	5	-2.50	350600265	99145	19.36	3605	3605	3510	4685	2525	3605	3536.24	0.24	0	-11060	3865	3735	3670	3540	3475	3702	3507	42	1080	100	2160	5	1	41503222	1459	-25.29	6.32	12	0.24	-139.00	556.00	7200	20220916	-51.18	2280	20220726	54.17	5670	-38.01	20230210	3320	5.87	20230427	7200	-51.18	20220916	2280	54.17	20220726	2.65	N	391710	100	41 억		100455	N	N	0	N	00	N
145	20230706	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-80	5	-2.22	120472270	33878	6.62	3605	3605	3510	4685	2525	3605	3556.06	0.24	0	-4993	3865	3735	3670	3540	3475	3702	3507	42	1080	100	2160	5	1	41503222	1463	-25.36	6.34	12	0.08	-139.00	556.00	7200	20220916	-51.04	2280	20220726	54.61	5670	-37.83	20230210	3320	6.17	20230427	7200	-51.04	20220916	2280	54.61	20220726	2.65	N	391710	100	41 억		100455	N	N	0	N	00	N
146	20230705	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-205	5	-5.38	1848260750	504330	139.51	3800	3800	3605	4950	2670	3810	3664.90	0.69	0	-183014	3930	3870	3795	3735	3660	3900	3765	42	1140	100	2280	5	1	41503222	1496	-25.94	6.48	12	1.22	-139.00	556.00	7200	20220916	-49.93	2280	20220726	58.11	5670	-36.42	20230210	3320	8.58	20230427	7200	-49.93	20220916	2280	58.11	20220726	2.68	N	391710	100	41 억		284487	N	N	0	N	00	N
147	20230705	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-195	5	-5.12	1740951265	474577	131.28	3800	3800	3605	4950	2670	3810	3668.42	0.69	0	-177860	3930	3870	3795	3735	3660	3900	3765	42	1140	100	2280	5	1	41503222	1500	-26.01	6.50	12	1.14	-139.00	556.00	7200	20220916	-49.79	2280	20220726	58.55	5670	-36.24	20230210	3320	8.89	20230427	7200	-49.79	20220916	2280	58.55	20220726	2.68	N	391710	100	41 억		284487	N	N	0	N	00	N
148	20230705	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-195	5	-5.12	1512839980	411450	113.81	3800	3800	3615	4950	2670	3810	3676.85	0.69	0	-159529	3930	3870	3795	3735	3660	3900	3765	42	1140	100	2280	5	1	41503222	1500	-26.01	6.50	12	0.99	-139.00	556.00	7200	20220916	-49.79	2280	20220726	58.55	5670	-36.24	20230210	3320	8.89	20230427	7200	-49.79	20220916	2280	58.55	20220726	2.68	N	391710	100	41 억		284487	N	N	0	N	00	N
149	20230705	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-185	5	-4.86	1362677800	369983	102.34	3800	3800	3620	4950	2670	3810	3683.08	0.69	0	-151513	3930	3870	3795	3735	3660	3900	3765	42	1140	100	2280	5	1	41503222	1504	-26.08	6.52	12	0.89	-139.00	556.00	7200	20220916	-49.65	2280	20220726	58.99	5670	-36.07	20230210	3320	9.19	20230427	7200	-49.65	20220916	2280	58.99	20220726	2.68	N	391710	100	41 억		284487	N	N	0	N	00	N
150	20230705	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	-155	5	-4.07	1186139195	321428	88.91	3800	3800	3635	4950	2670	3810	3690.21	0.69	0	-131086	3930	3870	3795	3735	3660	3900	3765	42	1140	100	2280	5	1	41503222	1517	-26.29	6.57	12	0.77	-139.00	556.00	7200	20220916	-49.24	2280	20220726	60.31	5670	-35.54	20230210	3320	10.09	20230427	7200	-49.24	20220916	2280	60.31	20220726	2.68	N	391710	100	41 억		284487	N	N	0	N	00	N
151	20230705	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-140	5	-3.67	776219645	209383	57.92	3800	3800	3670	4950	2670	3810	3707.17	0.69	0	-68969	3930	3870	3795	3735	3660	3900	3765	42	1140	100	2280	5	1	41503222	1523	-26.40	6.60	12	0.50	-139.00	556.00	7200	20220916	-49.03	2280	20220726	60.96	5670	-35.27	20230210	3320	10.54	20230427	7200	-49.03	20220916	2280	60.96	20220726	2.68	N	391710	100	41 억		284487	N	N	0	N	00	N
152	20230705	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	-130	5	-3.41	607075120	163363	45.19	3800	3800	3670	4950	2670	3810	3716.11	0.69	0	-64248	3930	3870	3795	3735	3660	3900	3765	42	1140	100	2280	5	1	41503222	1527	-26.47	6.62	12	0.39	-139.00	556.00	7200	20220916	-48.89	2280	20220726	61.40	5670	-35.10	20230210	3320	10.84	20230427	7200	-48.89	20220916	2280	61.40	20220726	2.68	N	391710	100	41 억		284487	N	N	0	N	00	N
153	20230705	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	-40	5	-1.05	63757210	16912	4.68	3800	3800	3750	4950	2670	3810	3769.91	0.69	0	-1807	3930	3870	3795	3735	3660	3900	3765	42	1140	100	2280	5	1	41503222	1565	-27.12	6.78	12	0.04	-139.00	556.00	7200	20220916	-47.64	2280	20220726	65.35	5670	-33.51	20230210	3320	13.55	20230427	7200	-47.64	20220916	2280	65.35	20220726	2.68	N	391710	100	41 억		284487	N	N	0	N	00	N
154	20230704	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	45	2	1.20	1365733410	359638	79.15	3750	3855	3720	4890	2640	3765	3797.44	0.58	0	40529	3875	3820	3765	3710	3655	3847	3737	42	1125	100	2250	5	1	41503222	1581	-27.41	6.85	12	0.87	-139.00	556.00	7200	20220916	-47.08	2280	20220726	67.11	5670	-32.80	20230210	3320	14.76	20230427	7200	-47.08	20220916	2280	67.11	20220726	2.51	N	391710	100	41 억		241333	N	N	0	N	00	N
155	20230704	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	40	2	1.06	1305235945	343752	75.65	3750	3855	3720	4890	2640	3765	3797.03	0.58	0	41430	3875	3820	3765	3710	3655	3847	3737	42	1125	100	2250	5	1	41503222	1579	-27.37	6.84	12	0.83	-139.00	556.00	7200	20220916	-47.15	2280	20220726	66.89	5670	-32.89	20230210	3320	14.61	20230427	7200	-47.15	20220916	2280	66.89	20220726	2.51	N	391710	100	41 억		241333	N	N	0	N	00	N
156	20230704	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	50	2	1.33	1151368505	303296	66.75	3750	3855	3720	4890	2640	3765	3796.19	0.58	0	35466	3875	3820	3765	3710	3655	3847	3737	42	1125	100	2250	5	1	41503222	1583	-27.45	6.86	12	0.73	-139.00	556.00	7200	20220916	-47.01	2280	20220726	67.32	5670	-32.72	20230210	3320	14.91	20230427	7200	-47.01	20220916	2280	67.32	20220726	2.51	N	391710	100	41 억		241333	N	N	0	N	00	N
157	20230704	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	55	2	1.46	909582445	240199	52.86	3750	3830	3720	4890	2640	3765	3786.79	0.58	0	28301	3875	3820	3765	3710	3655	3847	3737	42	1125	100	2250	5	1	41503222	1585	-27.48	6.87	12	0.58	-139.00	556.00	7200	20220916	-46.94	2280	20220726	67.54	5670	-32.63	20230210	3320	15.06	20230427	7200	-46.94	20220916	2280	67.54	20220726	2.51	N	391710	100	41 억		241333	N	N	0	N	00	N
158	20230704	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	15	2	0.40	751647110	198611	43.71	3750	3830	3720	4890	2640	3765	3784.52	0.58	0	11621	3875	3820	3765	3710	3655	3847	3737	42	1125	100	2250	5	1	41503222	1569	-27.19	6.80	12	0.48	-139.00	556.00	7200	20220916	-47.50	2280	20220726	65.79	5670	-33.33	20230210	3320	13.86	20230427	7200	-47.50	20220916	2280	65.79	20220726	2.51	N	391710	100	41 억		241333	N	N	0	N	00	N
159	20230704	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	5	2	0.13	669300610	176795	38.91	3750	3830	3720	4890	2640	3765	3785.74	0.58	0	7608	3875	3820	3765	3710	3655	3847	3737	42	1125	100	2250	5	1	41503222	1565	-27.12	6.78	12	0.43	-139.00	556.00	7200	20220916	-47.64	2280	20220726	65.35	5670	-33.51	20230210	3320	13.55	20230427	7200	-47.64	20220916	2280	65.35	20220726	2.51	N	391710	100	41 억		241333	N	N	0	N	00	N
160	20230704	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	20	2	0.53	478513095	125969	27.72	3750	3830	3750	4890	2640	3765	3798.66	0.58	0	22596	3875	3820	3765	3710	3655	3847	3737	42	1125	100	2250	5	1	41503222	1571	-27.23	6.81	12	0.30	-139.00	556.00	7200	20220916	-47.43	2280	20220726	66.01	5670	-33.25	20230210	3320	14.01	20230427	7200	-47.43	20220916	2280	66.01	20220726	2.51	N	391710	100	41 억		241333	N	N	0	N	00	N
161	20230704	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	55	2	1.46	118898320	31422	6.92	3750	3825	3750	4890	2640	3765	3783.92	0.58	0	3480	3875	3820	3765	3710	3655	3847	3737	42	1125	100	2250	5	1	41503222	1585	-27.48	6.87	12	0.08	-139.00	556.00	7200	20220916	-46.94	2280	20220726	67.54	5670	-32.63	20230210	3320	15.06	20230427	7200	-46.94	20220916	2280	67.54	20220726	2.51	N	391710	100	41 억		241333	N	N	0	N	00	N
162	20230703	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	15	2	0.40	1670066545	442972	42.07	3750	3820	3710	4875	2625	3750	3770.19	0.39	0	80413	4143	3946	3813	3616	3483	3880	3550	42	1125	100	2250	5	1	41503222	1563	-27.09	6.77	12	1.07	-139.00	556.00	7200	20220916	-47.71	2280	20220726	65.13	5670	-33.60	20230210	3320	13.40	20230427	7200	-47.71	20220916	2280	65.13	20220726	2.44	N	391710	100	41 억		160914	N	N	0	N	00	N
163	20230703	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	10	2	0.27	1572096180	416940	39.60	3750	3820	3710	4875	2625	3750	3770.58	0.39	0	74545	4143	3946	3813	3616	3483	3880	3550	42	1125	100	2250	5	1	41503222	1561	-27.05	6.76	12	1.00	-139.00	556.00	7200	20220916	-47.78	2280	20220726	64.91	5670	-33.69	20230210	3320	13.25	20230427	7200	-47.78	20220916	2280	64.91	20220726	2.44	N	391710	100	41 억		160914	N	N	0	N	00	N
164	20230703	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	0	3	0.00	1362439880	361177	34.31	3750	3820	3710	4875	2625	3750	3772.25	0.39	0	56317	4143	3946	3813	3616	3483	3880	3550	42	1125	100	2250	5	1	41503222	1556	-26.98	6.74	12	0.87	-139.00	556.00	7200	20220916	-47.92	2280	20220726	64.47	5670	-33.86	20230210	3320	12.95	20230427	7200	-47.92	20220916	2280	64.47	20220726	2.44	N	391710	100	41 억		160914	N	N	0	N	00	N
165	20230703	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	35	2	0.93	1229156695	325787	30.94	3750	3820	3710	4875	2625	3750	3772.92	0.39	0	53128	4143	3946	3813	3616	3483	3880	3550	42	1125	100	2250	5	1	41503222	1571	-27.23	6.81	12	0.78	-139.00	556.00	7200	20220916	-47.43	2280	20220726	66.01	5670	-33.25	20230210	3320	14.01	20230427	7200	-47.43	20220916	2280	66.01	20220726	2.44	N	391710	100	41 억		160914	N	N	0	N	00	N
166	20230703	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	50	2	1.33	1146042610	303856	28.86	3750	3820	3710	4875	2625	3750	3771.70	0.39	0	53100	4143	3946	3813	3616	3483	3880	3550	42	1125	100	2250	5	1	41503222	1577	-27.34	6.83	12	0.73	-139.00	556.00	7200	20220916	-47.22	2280	20220726	66.67	5670	-32.98	20230210	3320	14.46	20230427	7200	-47.22	20220916	2280	66.67	20220726	2.44	N	391710	100	41 억		160914	N	N	0	N	00	N
167	20230703	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	50	2	1.33	998323055	265001	25.17	3750	3820	3710	4875	2625	3750	3767.28	0.39	0	44678	4143	3946	3813	3616	3483	3880	3550	42	1125	100	2250	5	1	41503222	1577	-27.34	6.83	12	0.64	-139.00	556.00	7200	20220916	-47.22	2280	20220726	66.67	5670	-32.98	20230210	3320	14.46	20230427	7200	-47.22	20220916	2280	66.67	20220726	2.44	N	391710	100	41 억		160914	N	N	0	N	00	N
168	20230703	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	10	2	0.27	795769425	211563	20.09	3750	3820	3710	4875	2625	3750	3761.41	0.39	0	34752	4143	3946	3813	3616	3483	3880	3550	42	1125	100	2250	5	1	41503222	1561	-27.05	6.76	12	0.51	-139.00	556.00	7200	20220916	-47.78	2280	20220726	64.91	5670	-33.69	20230210	3320	13.25	20230427	7200	-47.78	20220916	2280	64.91	20220726	2.44	N	391710	100	41 억		160914	N	N	0	N	00	N
169	20230703	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	10	2	0.27	175127925	46958	4.46	3750	3780	3710	4875	2625	3750	3729.23	0.39	0	11207	4143	3946	3813	3616	3483	3880	3550	42	1125	100	2250	5	1	41503222	1561	-27.05	6.76	12	0.11	-139.00	556.00	7200	20220916	-47.78	2280	20220726	64.91	5670	-33.69	20230210	3320	13.25	20230427	7200	-47.78	20220916	2280	64.91	20220726	2.44	N	391710	100	41 억		160914	N	N	0	N	00	N