KissMeData/131090/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	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1035	20	2	1.97	196379627	191273	144.81	1026	1036	1015	1319	711	1015	1026.67	2.98	0	-489	1051	1033	1003	985	955	1042	994	44	304	100	710	1	1	44000000	455	9.41	1.02	12	0.43	110.00	1015.00	1235	20220913	-16.19	899	20221012	15.13	1230	-15.85	20230208	905	14.36	20230726	1235	-16.19	20220913	899	15.13	20221012	0.18	N	131090	100	44 억		1311546	N	N	0	N	00	N
3	20230731	150825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	10	2	0.99	192109880	187145	141.69	1026	1036	1015	1319	711	1015	1026.53	2.98	0	1861	1051	1033	1003	985	955	1042	994	44	304	100	710	1	1	44000000	451	9.32	1.01	12	0.43	110.00	1015.00	1235	20220913	-17.00	899	20221012	14.02	1230	-16.67	20230208	905	13.26	20230726	1235	-17.00	20220913	899	14.02	20221012	0.18	N	131090	100	44 억		1311546	N	N	0	N	00	N
4	20230731	140828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	16	2	1.58	183507036	178801	135.37	1026	1036	1015	1319	711	1015	1026.32	2.98	0	1375	1051	1033	1003	985	955	1042	994	44	304	100	710	1	1	44000000	454	9.37	1.02	12	0.41	110.00	1015.00	1235	20220913	-16.52	899	20221012	14.68	1230	-16.18	20230208	905	13.92	20230726	1235	-16.52	20220913	899	14.68	20221012	0.18	N	131090	100	44 억		1311546	N	N	0	N	00	N
5	20230731	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	14	2	1.38	133256924	129943	98.38	1026	1030	1015	1319	711	1015	1025.50	2.98	0	-464	1051	1033	1003	985	955	1042	994	44	304	100	710	1	1	44000000	453	9.35	1.01	12	0.30	110.00	1015.00	1235	20220913	-16.68	899	20221012	14.46	1230	-16.34	20230208	905	13.70	20230726	1235	-16.68	20220913	899	14.46	20221012	0.18	N	131090	100	44 억		1311546	N	N	0	N	00	N
6	20230731	120836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	14	2	1.38	112482153	109755	83.10	1026	1030	1015	1319	711	1015	1024.85	2.98	0	-504	1051	1033	1003	985	955	1042	994	44	304	100	710	1	1	44000000	453	9.35	1.01	12	0.25	110.00	1015.00	1235	20220913	-16.68	899	20221012	14.46	1230	-16.34	20230208	905	13.70	20230726	1235	-16.68	20220913	899	14.46	20221012	0.18	N	131090	100	44 억		1311546	N	N	0	N	00	N
7	20230731	110838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	14	2	1.38	82183935	80250	60.76	1026	1030	1015	1319	711	1015	1024.10	2.98	0	-1732	1051	1033	1003	985	955	1042	994	44	304	100	710	1	1	44000000	453	9.35	1.01	12	0.18	110.00	1015.00	1235	20220913	-16.68	899	20221012	14.46	1230	-16.34	20230208	905	13.70	20230726	1235	-16.68	20220913	899	14.46	20221012	0.18	N	131090	100	44 억		1311546	N	N	0	N	00	N
8	20230731	100835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	14	2	1.38	48184173	47100	35.66	1026	1030	1015	1319	711	1015	1023.02	2.98	0	-3154	1051	1033	1003	985	955	1042	994	44	304	100	710	1	1	44000000	453	9.35	1.01	12	0.11	110.00	1015.00	1235	20220913	-16.68	899	20221012	14.46	1230	-16.34	20230208	905	13.70	20230726	1235	-16.68	20220913	899	14.46	20221012	0.18	N	131090	100	44 억		1311546	N	N	0	N	00	N
9	20230731	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	9	2	0.89	2197818	2144	1.62	1026	1026	1024	1319	711	1015	1025.10	2.98	0	-1101	1051	1033	1003	985	955	1042	994	44	304	100	710	1	1	44000000	451	9.31	1.01	12	0.00	110.00	1015.00	1235	20220913	-17.09	899	20221012	13.90	1230	-16.75	20230208	905	13.15	20230726	1235	-17.09	20220913	899	13.90	20221012	0.18	N	131090	100	44 억		1311546	N	N	0	N	00	N
10	20230728	160827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	42	2	4.32	133066238	132081	82.40	973	1021	973	1264	682	973	1007.46	2.99	0	-5237	1030	1001	961	932	892	1016	947	44	291	100	680	1	1	44000000	447	9.23	1.00	12	0.30	110.00	1015.00	1235	20220913	-17.81	899	20221012	12.90	1230	-17.48	20230208	905	12.15	20230726	1235	-17.81	20220913	899	12.90	20221012	0.17	N	131090	100	44 억		1316783	N	N	0	N	00	N
11	20230728	150827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	40	2	4.11	130795949	129842	81.00	973	1021	973	1264	682	973	1007.35	2.99	0	-5219	1030	1001	961	932	892	1016	947	44	291	100	680	1	1	44000000	446	9.21	1.00	12	0.30	110.00	1015.00	1235	20220913	-17.98	899	20221012	12.68	1230	-17.64	20230208	905	11.93	20230726	1235	-17.98	20220913	899	12.68	20221012	0.17	N	131090	100	44 억		1316783	N	N	0	N	00	N
12	20230728	140824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	45	2	4.62	111012604	110361	68.85	973	1021	973	1264	682	973	1005.90	2.99	0	-4349	1030	1001	961	932	892	1016	947	44	291	100	680	1	1	44000000	448	9.25	1.00	12	0.25	110.00	1015.00	1235	20220913	-17.57	899	20221012	13.24	1230	-17.24	20230208	905	12.49	20230726	1235	-17.57	20220913	899	13.24	20221012	0.17	N	131090	100	44 억		1316783	N	N	0	N	00	N
13	20230728	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	45	2	4.62	91303394	90921	56.72	973	1021	973	1264	682	973	1004.21	2.99	0	-3654	1030	1001	961	932	892	1016	947	44	291	100	680	1	1	44000000	448	9.25	1.00	12	0.21	110.00	1015.00	1235	20220913	-17.57	899	20221012	13.24	1230	-17.24	20230208	905	12.49	20230726	1235	-17.57	20220913	899	13.24	20221012	0.17	N	131090	100	44 억		1316783	N	N	0	N	00	N
14	20230728	120825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	47	2	4.83	70136581	70144	43.76	973	1020	973	1264	682	973	999.89	2.99	0	-882	1030	1001	961	932	892	1016	947	44	291	100	680	1	1	44000000	449	9.27	1.00	12	0.16	110.00	1015.00	1235	20220913	-17.41	899	20221012	13.46	1230	-17.07	20230208	905	12.71	20230726	1235	-17.41	20220913	899	13.46	20221012	0.17	N	131090	100	44 억		1316783	N	N	0	N	00	N
15	20230728	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1004	31	2	3.19	52809254	53002	33.07	973	1004	973	1264	682	973	996.36	2.99	0	-887	1030	1001	961	932	892	1016	947	44	291	100	680	1	1	44000000	442	9.13	0.99	12	0.12	110.00	1015.00	1235	20220913	-18.70	899	20221012	11.68	1230	-18.37	20230208	905	10.94	20230726	1235	-18.70	20220913	899	11.68	20221012	0.17	N	131090	100	44 억		1316783	N	N	0	N	00	N
16	20230728	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	997	24	2	2.47	26462392	26628	16.61	973	1003	973	1264	682	973	993.78	2.99	0	-4385	1030	1001	961	932	892	1016	947	44	291	100	680	1	1	44000000	439	9.06	0.98	12	0.06	110.00	1015.00	1235	20220913	-19.27	899	20221012	10.90	1230	-18.94	20230208	905	10.17	20230726	1235	-19.27	20220913	899	10.90	20221012	0.17	N	131090	100	44 억		1316783	N	N	0	N	00	N
17	20230728	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	989	16	2	1.64	3110899	3189	1.99	973	998	973	1264	682	973	975.51	2.99	0	1943	1030	1001	961	932	892	1016	947	44	291	100	680	1	1	44000000	435	8.99	0.97	12	0.01	110.00	1015.00	1235	20220913	-19.92	899	20221012	10.01	1230	-19.59	20230208	905	9.28	20230726	1235	-19.92	20220913	899	10.01	20221012	0.17	N	131090	100	44 억		1316783	N	N	0	N	00	N
18	20230727	160823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	973	58	2	6.34	155299967	160229	111.20	921	990	921	1189	641	915	969.24	3.00	-7653	-1209	1000	957	931	888	862	944	875	44	274	100	640	1	1	44000000	428	8.85	0.96	12	0.36	110.00	1015.00	1235	20220913	-21.21	899	20221012	8.23	1230	-20.89	20230208	905	7.51	20230726	1235	-21.21	20220913	899	8.23	20221012	0.19	N	131090	100	44 억		1317993	N	N	0	N	00	N
19	20230727	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	973	58	2	6.34	148068409	152795	106.04	921	990	921	1189	641	915	969.07	3.00	-7653	4021	1000	957	931	888	862	944	875	44	274	100	640	1	1	44000000	428	8.85	0.96	12	0.35	110.00	1015.00	1235	20220913	-21.21	899	20221012	8.23	1230	-20.89	20230208	905	7.51	20230726	1235	-21.21	20220913	899	8.23	20221012	0.19	N	131090	100	44 억		1317993	N	N	0	N	00	N
20	20230727	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	975	60	2	6.56	139340313	143824	99.82	921	990	921	1189	641	915	968.83	3.00	-7653	9411	1000	957	931	888	862	944	875	44	274	100	640	1	1	44000000	429	8.86	0.96	12	0.33	110.00	1015.00	1235	20220913	-21.05	899	20221012	8.45	1230	-20.73	20230208	905	7.73	20230726	1235	-21.05	20220913	899	8.45	20221012	0.19	N	131090	100	44 억		1317993	N	N	0	N	00	N
21	20230727	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	964	49	2	5.36	131270891	135529	94.06	921	990	921	1189	641	915	968.58	3.00	-7653	12757	1000	957	931	888	862	944	875	44	274	100	640	1	1	44000000	424	8.76	0.95	12	0.31	110.00	1015.00	1235	20220913	-21.94	899	20221012	7.23	1230	-21.63	20230208	905	6.52	20230726	1235	-21.94	20220913	899	7.23	20221012	0.19	N	131090	100	44 억		1317993	N	N	0	N	00	N
22	20230727	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	979	64	2	6.99	95641587	98766	68.55	921	990	921	1189	641	915	968.37	3.00	-7653	129	1000	957	931	888	862	944	875	44	274	100	640	1	1	44000000	431	8.90	0.96	12	0.22	110.00	1015.00	1235	20220913	-20.73	899	20221012	8.90	1230	-20.41	20230208	905	8.18	20230726	1235	-20.73	20220913	899	8.90	20221012	0.19	N	131090	100	44 억		1317993	N	N	0	N	00	N
23	20230727	110823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	980	65	2	7.10	81530878	84339	58.53	921	990	921	1189	641	915	966.70	3.00	-7653	-118	1000	957	931	888	862	944	875	44	274	100	640	1	1	44000000	431	8.91	0.97	12	0.19	110.00	1015.00	1235	20220913	-20.65	899	20221012	9.01	1230	-20.33	20230208	905	8.29	20230726	1235	-20.65	20220913	899	9.01	20221012	0.19	N	131090	100	44 억		1317993	N	N	0	N	00	N
24	20230727	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	964	49	2	5.36	60972135	63278	43.92	921	990	921	1189	641	915	963.56	3.00	-7653	907	1000	957	931	888	862	944	875	44	274	100	640	1	1	44000000	424	8.76	0.95	12	0.14	110.00	1015.00	1235	20220913	-21.94	899	20221012	7.23	1230	-21.63	20230208	905	6.52	20230726	1235	-21.94	20220913	899	7.23	20221012	0.19	N	131090	100	44 억		1317993	N	N	0	N	00	N
25	20230727	090818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	963	48	2	5.25	9894907	10616	7.37	921	969	921	1189	641	915	932.07	3.00	-7653	2206	1000	957	931	888	862	944	875	44	274	100	640	1	1	44000000	424	8.75	0.95	12	0.02	110.00	1015.00	1235	20220913	-22.02	899	20221012	7.12	1230	-21.71	20230208	905	6.41	20230726	1235	-22.02	20220913	899	7.12	20221012	0.19	N	131090	100	44 억		1317993	N	N	0	N	00	N
26	20230726	160817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	915	-60	5	-6.15	133622637	144086	171.03	974	974	905	1267	683	975	927.39	3.01	0	-5080	999	987	974	962	949	980	955	44	292	100	680	1	1	44000000	403	8.32	0.90	12	0.33	110.00	1015.00	1235	20220913	-25.91	899	20221012	1.78	1230	-25.61	20230208	905	1.10	20230726	1235	-25.91	20220913	899	1.78	20221012	0.18	N	131090	100	44 억		1325646	N	N	0	N	00	N
27	20230726	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	916	-59	5	-6.05	116761667	125672	149.18	974	974	905	1267	683	975	929.10	3.01	0	-4355	999	987	974	962	949	980	955	44	292	100	680	1	1	44000000	403	8.33	0.90	12	0.29	110.00	1015.00	1235	20220913	-25.83	899	20221012	1.89	1230	-25.53	20230208	905	1.22	20230726	1235	-25.83	20220913	899	1.89	20221012	0.18	N	131090	100	44 억		1325646	N	N	0	N	00	N
28	20230726	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	916	-59	5	-6.05	93849764	100598	119.41	974	974	905	1267	683	975	932.92	3.01	0	-3078	999	987	974	962	949	980	955	44	292	100	680	1	1	44000000	403	8.33	0.90	12	0.23	110.00	1015.00	1235	20220913	-25.83	899	20221012	1.89	1230	-25.53	20230208	905	1.22	20230726	1235	-25.83	20220913	899	1.89	20221012	0.18	N	131090	100	44 억		1325646	N	N	0	N	00	N
29	20230726	130814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	919	-56	5	-5.74	79346565	84845	100.71	974	974	905	1267	683	975	935.19	3.01	0	-3644	999	987	974	962	949	980	955	44	292	100	680	1	1	44000000	404	8.35	0.91	12	0.19	110.00	1015.00	1235	20220913	-25.59	899	20221012	2.22	1230	-25.28	20230208	905	1.55	20230726	1235	-25.59	20220913	899	2.22	20221012	0.18	N	131090	100	44 억		1325646	N	N	0	N	00	N
30	20230726	120817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	926	-49	5	-5.03	70140430	74834	88.83	974	974	905	1267	683	975	937.28	3.01	0	-3185	999	987	974	962	949	980	955	44	292	100	680	1	1	44000000	407	8.42	0.91	12	0.17	110.00	1015.00	1235	20220913	-25.02	899	20221012	3.00	1230	-24.72	20230208	905	2.32	20230726	1235	-25.02	20220913	899	3.00	20221012	0.18	N	131090	100	44 억		1325646	N	N	0	N	00	N
31	20230726	110812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	916	-59	5	-6.05	60455440	64301	76.33	974	974	905	1267	683	975	940.19	3.01	0	-3353	999	987	974	962	949	980	955	44	292	100	680	1	1	44000000	403	8.33	0.90	12	0.15	110.00	1015.00	1235	20220913	-25.83	899	20221012	1.89	1230	-25.53	20230208	905	1.22	20230726	1235	-25.83	20220913	899	1.89	20221012	0.18	N	131090	100	44 억		1325646	N	N	0	N	00	N
32	20230726	100819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	949	-26	5	-2.67	32228252	33912	40.25	974	974	943	1267	683	975	950.35	3.01	0	-1543	999	987	974	962	949	980	955	44	292	100	680	1	1	44000000	418	8.63	0.93	12	0.08	110.00	1015.00	1235	20220913	-23.16	899	20221012	5.56	1230	-22.85	20230208	943	0.64	20230726	1235	-23.16	20220913	899	5.56	20221012	0.18	N	131090	100	44 억		1325646	N	N	0	N	00	N
33	20230726	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	949	-26	5	-2.67	10222752	10714	12.72	974	974	949	1267	683	975	954.15	3.01	0	-1674	999	987	974	962	949	980	955	44	292	100	680	1	1	44000000	418	8.63	0.93	12	0.02	110.00	1015.00	1235	20220913	-23.16	899	20221012	5.56	1230	-22.85	20230208	949	0.00	20230726	1235	-23.16	20220913	899	5.56	20221012	0.18	N	131090	100	44 억		1325646	N	N	0	N	00	N
34	20230725	160811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	975	-11	5	-1.12	79609595	81847	82.04	986	986	961	1281	691	986	972.66	3.03	0	-7240	1013	999	991	977	969	995	973	44	295	100	690	1	1	44000000	429	8.86	0.96	12	0.19	110.00	1015.00	1235	20220913	-21.05	899	20221012	8.45	1230	-20.73	20230208	961	1.46	20230725	1235	-21.05	20220913	899	8.45	20221012	0.18	N	131090	100	44 억		1332886	N	N	0	N	00	N
35	20230725	150802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	964	-22	5	-2.23	77050910	79201	79.39	986	986	961	1281	691	986	972.85	3.03	0	-6895	1013	999	991	977	969	995	973	44	295	100	690	1	1	44000000	424	8.76	0.95	12	0.18	110.00	1015.00	1235	20220913	-21.94	899	20221012	7.23	1230	-21.63	20230208	961	0.31	20230725	1235	-21.94	20220913	899	7.23	20221012	0.18	N	131090	100	44 억		1332886	N	N	0	N	00	N
36	20230725	140803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	972	-14	5	-1.42	69206810	71088	71.25	986	986	968	1281	691	986	973.54	3.03	0	-6315	1013	999	991	977	969	995	973	44	295	100	690	1	1	44000000	428	8.84	0.96	12	0.16	110.00	1015.00	1235	20220913	-21.30	899	20221012	8.12	1230	-20.98	20230208	968	0.41	20230725	1235	-21.30	20220913	899	8.12	20221012	0.18	N	131090	100	44 억		1332886	N	N	0	N	00	N
37	20230725	130811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	971	-15	5	-1.52	61291941	62931	63.08	986	986	968	1281	691	986	973.95	3.03	0	-4282	1013	999	991	977	969	995	973	44	295	100	690	1	1	44000000	427	8.83	0.96	12	0.14	110.00	1015.00	1235	20220913	-21.38	899	20221012	8.01	1230	-21.06	20230208	968	0.31	20230725	1235	-21.38	20220913	899	8.01	20221012	0.18	N	131090	100	44 억		1332886	N	N	0	N	00	N
38	20230725	120809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	975	-11	5	-1.12	31941248	32722	32.80	986	986	973	1281	691	986	976.14	3.03	0	-3614	1013	999	991	977	969	995	973	44	295	100	690	1	1	44000000	429	8.86	0.96	12	0.07	110.00	1015.00	1235	20220913	-21.05	899	20221012	8.45	1230	-20.73	20230208	973	0.21	20230725	1235	-21.05	20220913	899	8.45	20221012	0.18	N	131090	100	44 억		1332886	N	N	0	N	00	N
39	20230725	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	976	-10	5	-1.01	26031752	26659	26.72	986	986	974	1281	691	986	976.47	3.03	0	-3614	1013	999	991	977	969	995	973	44	295	100	690	1	1	44000000	429	8.87	0.96	12	0.06	110.00	1015.00	1235	20220913	-20.97	899	20221012	8.57	1230	-20.65	20230208	974	0.21	20230725	1235	-20.97	20220913	899	8.57	20221012	0.18	N	131090	100	44 억		1332886	N	N	0	N	00	N
40	20230725	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	977	-9	5	-0.91	20683395	21173	21.22	986	986	974	1281	691	986	976.88	3.03	0	-2259	1013	999	991	977	969	995	973	44	295	100	690	1	1	44000000	430	8.88	0.96	12	0.05	110.00	1015.00	1235	20220913	-20.89	899	20221012	8.68	1230	-20.57	20230208	974	0.31	20230725	1235	-20.89	20220913	899	8.68	20221012	0.18	N	131090	100	44 억		1332886	N	N	0	N	00	N
41	20230725	090807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	977	-9	5	-0.91	14316486	14648	14.68	986	986	976	1281	691	986	977.37	3.03	0	-1579	1013	999	991	977	969	995	973	44	295	100	690	1	1	44000000	430	8.88	0.96	12	0.03	110.00	1015.00	1235	20220913	-20.89	899	20221012	8.68	1230	-20.57	20230208	976	0.10	20230725	1235	-20.89	20220913	899	8.68	20221012	0.18	N	131090	100	44 억		1332886	N	N	0	N	00	N
42	20230724	160809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	986	-15	5	-1.50	98654332	99766	393.07	996	1005	983	1301	701	1001	988.86	3.05	0	-8908	1031	1015	1005	989	979	1024	998	44	300	100	700	1	1	44000000	434	8.96	0.97	12	0.23	110.00	1015.00	1235	20220913	-20.16	899	20221012	9.68	1230	-19.84	20230208	983	0.31	20230724	1235	-20.16	20220913	899	9.68	20221012	0.17	N	131090	100	44 억		1341774	N	N	0	N	00	N
43	20230724	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	987	-14	5	-1.40	97621474	98718	388.94	996	1005	983	1301	701	1001	988.89	3.05	0	-8735	1031	1015	1005	989	979	1024	998	44	300	100	700	1	1	44000000	434	8.97	0.97	12	0.22	110.00	1015.00	1235	20220913	-20.08	899	20221012	9.79	1230	-19.76	20230208	983	0.41	20230724	1235	-20.08	20220913	899	9.79	20221012	0.17	N	131090	100	44 억		1341774	N	N	0	N	00	N
44	20230724	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	986	-15	5	-1.50	80071985	80892	318.71	996	1005	985	1301	701	1001	989.86	3.05	0	-8735	1031	1015	1005	989	979	1024	998	44	300	100	700	1	1	44000000	434	8.96	0.97	12	0.18	110.00	1015.00	1235	20220913	-20.16	899	20221012	9.68	1230	-19.84	20230208	985	0.10	20230724	1235	-20.16	20220913	899	9.68	20221012	0.17	N	131090	100	44 억		1341774	N	N	0	N	00	N
45	20230724	130804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	986	-15	5	-1.50	58068433	58627	230.99	996	1005	985	1301	701	1001	990.47	3.05	0	-7556	1031	1015	1005	989	979	1024	998	44	300	100	700	1	1	44000000	434	8.96	0.97	12	0.13	110.00	1015.00	1235	20220913	-20.16	899	20221012	9.68	1230	-19.84	20230208	985	0.10	20230724	1235	-20.16	20220913	899	9.68	20221012	0.17	N	131090	100	44 억		1341774	N	N	0	N	00	N
46	20230724	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	994	-7	5	-0.70	53356757	53849	212.16	996	1005	985	1301	701	1001	990.86	3.05	0	-7515	1031	1015	1005	989	979	1024	998	44	300	100	700	1	1	44000000	437	9.04	0.98	12	0.12	110.00	1015.00	1235	20220913	-19.51	899	20221012	10.57	1230	-19.19	20230208	985	0.91	20230724	1235	-19.51	20220913	899	10.57	20221012	0.17	N	131090	100	44 억		1341774	N	N	0	N	00	N
47	20230724	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	993	-8	5	-0.80	37219196	37540	147.91	996	1005	986	1301	701	1001	991.45	3.05	0	-4807	1031	1015	1005	989	979	1024	998	44	300	100	700	1	1	44000000	437	9.03	0.98	12	0.09	110.00	1015.00	1235	20220913	-19.60	899	20221012	10.46	1230	-19.27	20230208	985	0.81	20230103	1235	-19.60	20220913	899	10.46	20221012	0.17	N	131090	100	44 억		1341774	N	N	0	N	00	N
48	20230724	100800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	993	-8	5	-0.80	26383739	26596	104.79	996	1005	986	1301	701	1001	992.02	3.05	0	-3829	1031	1015	1005	989	979	1024	998	44	300	100	700	1	1	44000000	437	9.03	0.98	12	0.06	110.00	1015.00	1235	20220913	-19.60	899	20221012	10.46	1230	-19.27	20230208	985	0.81	20230103	1235	-19.60	20220913	899	10.46	20221012	0.17	N	131090	100	44 억		1341774	N	N	0	N	00	N
49	20230724	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	995	-6	5	-0.60	3466454	3482	13.72	996	1001	995	1301	701	1001	995.54	3.05	0	-1655	1031	1015	1005	989	979	1024	998	44	300	100	700	1	1	44000000	438	9.05	0.98	12	0.01	110.00	1015.00	1235	20220913	-19.43	899	20221012	10.68	1230	-19.11	20230208	985	1.02	20230103	1235	-19.43	20220913	899	10.68	20221012	0.17	N	131090	100	44 억		1341774	N	N	0	N	00	N
50	20230721	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1001	6	2	0.60	25494749	25380	21.85	995	1021	995	1293	697	995	1004.52	3.06	0	-2607	1026	1010	1002	986	978	1006	982	44	298	100	690	1	1	44000000	440	9.10	0.99	12	0.06	110.00	1015.00	1235	20220913	-18.95	899	20221012	11.35	1230	-18.62	20230208	985	1.62	20230103	1235	-18.95	20220913	899	11.35	20221012	0.17	N	131090	100	44 억		1344381	N	N	0	N	00	N
51	20230721	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1001	6	2	0.60	24255568	24142	20.79	995	1021	995	1293	697	995	1004.70	3.06	0	-2630	1026	1010	1002	986	978	1006	982	44	298	100	690	1	1	44000000	440	9.10	0.99	12	0.05	110.00	1015.00	1235	20220913	-18.95	899	20221012	11.35	1230	-18.62	20230208	985	1.62	20230103	1235	-18.95	20220913	899	11.35	20221012	0.17	N	131090	100	44 억		1344381	N	N	0	N	00	N
52	20230721	140757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	10	2	1.01	20989072	20893	17.99	995	1021	995	1293	697	995	1004.60	3.06	0	-1955	1026	1010	1002	986	978	1006	982	44	298	100	690	1	1	44000000	442	9.14	0.99	12	0.05	110.00	1015.00	1235	20220913	-18.62	899	20221012	11.79	1230	-18.29	20230208	985	2.03	20230103	1235	-18.62	20220913	899	11.79	20221012	0.17	N	131090	100	44 억		1344381	N	N	0	N	00	N
53	20230721	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	999	4	2	0.40	20609840	20516	17.66	995	1021	995	1293	697	995	1004.57	3.06	0	-1929	1026	1010	1002	986	978	1006	982	44	298	100	690	1	1	44000000	440	9.08	0.98	12	0.05	110.00	1015.00	1235	20220913	-19.11	899	20221012	11.12	1230	-18.78	20230208	985	1.42	20230103	1235	-19.11	20220913	899	11.12	20221012	0.17	N	131090	100	44 억		1344381	N	N	0	N	00	N
54	20230721	120808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	11	2	1.11	20009837	19916	17.15	995	1021	995	1293	697	995	1004.71	3.06	0	-1923	1026	1010	1002	986	978	1006	982	44	298	100	690	1	1	44000000	443	9.15	0.99	12	0.05	110.00	1015.00	1235	20220913	-18.54	899	20221012	11.90	1230	-18.21	20230208	985	2.13	20230103	1235	-18.54	20220913	899	11.90	20221012	0.17	N	131090	100	44 억		1344381	N	N	0	N	00	N
55	20230721	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	12	2	1.21	17786900	17692	15.23	995	1021	995	1293	697	995	1005.36	3.06	0	-1999	1026	1010	1002	986	978	1006	982	44	298	100	690	1	1	44000000	443	9.15	0.99	12	0.04	110.00	1015.00	1235	20220913	-18.46	899	20221012	12.01	1230	-18.13	20230208	985	2.23	20230103	1235	-18.46	20220913	899	12.01	20221012	0.17	N	131090	100	44 억		1344381	N	N	0	N	00	N
56	20230721	100803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	12	2	1.21	15972982	15886	13.68	995	1021	995	1293	697	995	1005.48	3.06	0	-2022	1026	1010	1002	986	978	1006	982	44	298	100	690	1	1	44000000	443	9.15	0.99	12	0.04	110.00	1015.00	1235	20220913	-18.46	899	20221012	12.01	1230	-18.13	20230208	985	2.23	20230103	1235	-18.46	20220913	899	12.01	20221012	0.17	N	131090	100	44 억		1344381	N	N	0	N	00	N
57	20230721	090803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1001	6	2	0.60	2440982	2451	2.11	995	1001	995	1293	697	995	995.91	3.06	0	-519	1026	1010	1002	986	978	1006	982	44	298	100	690	1	1	44000000	440	9.10	0.99	12	0.01	110.00	1015.00	1235	20220913	-18.95	899	20221012	11.35	1230	-18.62	20230208	985	1.62	20230103	1235	-18.95	20220913	899	11.35	20221012	0.17	N	131090	100	44 억		1344381	N	N	0	N	00	N
58	20230720	160756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	995	-15	5	-1.49	116168113	115887	216.36	1010	1018	994	1313	707	1010	1002.43	3.06	0	-3524	1025	1017	1011	1003	997	1014	1000	44	303	100	700	1	1	44000000	438	9.05	0.98	12	0.26	110.00	1015.00	1235	20220913	-19.43	899	20221012	10.68	1230	-19.11	20230208	985	1.02	20230103	1235	-19.43	20220913	899	10.68	20221012	0.16	N	131090	100	44 억		1348157	N	N	0	N	00	N
59	20230720	150756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-2	5	-0.20	108270626	107956	201.55	1010	1018	994	1313	707	1010	1002.91	3.06	0	519	1025	1017	1011	1003	997	1014	1000	44	303	100	700	1	1	44000000	444	9.16	0.99	12	0.25	110.00	1015.00	1235	20220913	-18.38	899	20221012	12.12	1230	-18.05	20230208	985	2.34	20230103	1235	-18.38	20220913	899	12.12	20221012	0.16	N	131090	100	44 억		1348157	N	N	0	N	00	N
60	20230720	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	3	2	0.30	60133731	59882	111.80	1010	1018	997	1313	707	1010	1004.20	3.06	0	-3806	1025	1017	1011	1003	997	1014	1000	44	303	100	700	1	1	44000000	446	9.21	1.00	12	0.14	110.00	1015.00	1235	20220913	-17.98	899	20221012	12.68	1230	-17.64	20230208	985	2.84	20230103	1235	-17.98	20220913	899	12.68	20221012	0.16	N	131090	100	44 억		1348157	N	N	0	N	00	N
61	20230720	130755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-3	5	-0.30	52846882	52686	98.36	1010	1015	997	1313	707	1010	1003.05	3.06	0	-3269	1025	1017	1011	1003	997	1014	1000	44	303	100	700	1	1	44000000	443	9.15	0.99	12	0.12	110.00	1015.00	1235	20220913	-18.46	899	20221012	12.01	1230	-18.13	20230208	985	2.23	20230103	1235	-18.46	20220913	899	12.01	20221012	0.16	N	131090	100	44 억		1348157	N	N	0	N	00	N
62	20230720	120800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	0	3	0.00	50521474	50371	94.04	1010	1015	997	1313	707	1010	1002.99	3.06	0	-3260	1025	1017	1011	1003	997	1014	1000	44	303	100	700	1	1	44000000	444	9.18	1.00	12	0.11	110.00	1015.00	1235	20220913	-18.22	899	20221012	12.35	1230	-17.89	20230208	985	2.54	20230103	1235	-18.22	20220913	899	12.35	20221012	0.16	N	131090	100	44 억		1348157	N	N	0	N	00	N
63	20230720	110759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	2	2	0.20	50064646	49919	93.20	1010	1015	997	1313	707	1010	1002.92	3.06	0	-3190	1025	1017	1011	1003	997	1014	1000	44	303	100	700	1	1	44000000	445	9.20	1.00	12	0.11	110.00	1015.00	1235	20220913	-18.06	899	20221012	12.57	1230	-17.72	20230208	985	2.74	20230103	1235	-18.06	20220913	899	12.57	20221012	0.16	N	131090	100	44 억		1348157	N	N	0	N	00	N
64	20230720	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-4	5	-0.40	4610929	4576	8.54	1010	1011	1006	1313	707	1010	1007.63	3.06	0	-2223	1025	1017	1011	1003	997	1014	1000	44	303	100	700	1	1	44000000	443	9.15	0.99	12	0.01	110.00	1015.00	1235	20220913	-18.54	899	20221012	11.90	1230	-18.21	20230208	985	2.13	20230103	1235	-18.54	20220913	899	11.90	20221012	0.16	N	131090	100	44 억		1348157	N	N	0	N	00	N
65	20230720	090752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-4	5	-0.40	1093500	1083	2.02	1010	1010	1006	1313	707	1010	1009.70	3.06	0	-135	1025	1017	1011	1003	997	1014	1000	44	303	100	700	1	1	44000000	443	9.15	0.99	12	0.00	110.00	1015.00	1235	20220913	-18.54	899	20221012	11.90	1230	-18.21	20230208	985	2.13	20230103	1235	-18.54	20220913	899	11.90	20221012	0.16	N	131090	100	44 억		1348157	N	N	0	N	00	N
66	20230719	160805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-13	5	-1.27	54020141	53563	100.51	1018	1019	1005	1329	717	1023	1008.53	3.08	0	-4813	1041	1031	1019	1009	997	1037	1015	44	306	100	710	1	1	44000000	444	9.18	1.00	12	0.12	110.00	1015.00	1235	20220913	-18.22	899	20221012	12.35	1230	-17.89	20230208	985	2.54	20230103	1235	-18.22	20220913	899	12.35	20221012	0.15	N	131090	100	44 억		1353710	N	N	0	N	00	N
67	20230719	150806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-17	5	-1.66	51170555	50735	95.20	1018	1019	1006	1329	717	1023	1008.58	3.08	0	-3980	1041	1031	1019	1009	997	1037	1015	44	306	100	710	1	1	44000000	443	9.15	0.99	12	0.12	110.00	1015.00	1235	20220913	-18.54	899	20221012	11.90	1230	-18.21	20230208	985	2.13	20230103	1235	-18.54	20220913	899	11.90	20221012	0.15	N	131090	100	44 억		1353710	N	N	0	N	00	N
68	20230719	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-15	5	-1.47	48011666	47597	89.31	1018	1019	1006	1329	717	1023	1008.71	3.08	0	-4319	1041	1031	1019	1009	997	1037	1015	44	306	100	710	1	1	44000000	444	9.16	0.99	12	0.11	110.00	1015.00	1235	20220913	-18.38	899	20221012	12.12	1230	-18.05	20230208	985	2.34	20230103	1235	-18.38	20220913	899	12.12	20221012	0.15	N	131090	100	44 억		1353710	N	N	0	N	00	N
69	20230719	130758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	-14	5	-1.37	44635344	44255	83.04	1018	1019	1006	1329	717	1023	1008.59	3.08	0	-4323	1041	1031	1019	1009	997	1037	1015	44	306	100	710	1	1	44000000	444	9.17	0.99	12	0.10	110.00	1015.00	1235	20220913	-18.30	899	20221012	12.24	1230	-17.97	20230208	985	2.44	20230103	1235	-18.30	20220913	899	12.24	20221012	0.15	N	131090	100	44 억		1353710	N	N	0	N	00	N
70	20230719	120809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-17	5	-1.66	40642971	40299	75.62	1018	1019	1006	1329	717	1023	1008.54	3.08	0	-3028	1041	1031	1019	1009	997	1037	1015	44	306	100	710	1	1	44000000	443	9.15	0.99	12	0.09	110.00	1015.00	1235	20220913	-18.54	899	20221012	11.90	1230	-18.21	20230208	985	2.13	20230103	1235	-18.54	20220913	899	11.90	20221012	0.15	N	131090	100	44 억		1353710	N	N	0	N	00	N
71	20230719	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-15	5	-1.47	35807292	35498	66.61	1018	1019	1007	1329	717	1023	1008.71	3.08	0	-3006	1041	1031	1019	1009	997	1037	1015	44	306	100	710	1	1	44000000	444	9.16	0.99	12	0.08	110.00	1015.00	1235	20220913	-18.38	899	20221012	12.12	1230	-18.05	20230208	985	2.34	20230103	1235	-18.38	20220913	899	12.12	20221012	0.15	N	131090	100	44 억		1353710	N	N	0	N	00	N
72	20230719	100802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-16	5	-1.56	12764414	12646	23.73	1018	1019	1007	1329	717	1023	1009.36	3.08	0	-2357	1041	1031	1019	1009	997	1037	1015	44	306	100	710	1	1	44000000	443	9.15	0.99	12	0.03	110.00	1015.00	1235	20220913	-18.46	899	20221012	12.01	1230	-18.13	20230208	985	2.23	20230103	1235	-18.46	20220913	899	12.01	20221012	0.15	N	131090	100	44 억		1353710	N	N	0	N	00	N
73	20230719	090801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	-10	5	-0.98	1255140	1235	2.32	1018	1019	1013	1329	717	1023	1016.31	3.08	0	-1188	1041	1031	1019	1009	997	1037	1015	44	306	100	710	1	1	44000000	446	9.21	1.00	12	0.00	110.00	1015.00	1235	20220913	-17.98	899	20221012	12.68	1230	-17.64	20230208	985	2.84	20230103	1235	-17.98	20220913	899	12.68	20221012	0.15	N	131090	100	44 억		1353710	N	N	0	N	00	N
74	20230718	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	3	2	0.29	53958493	53289	114.25	1020	1029	1007	1326	714	1020	1012.56	3.10	0	-8347	1038	1028	1022	1012	1006	1026	1010	44	306	100	710	1	1	44000000	450	9.30	1.01	12	0.12	110.00	1015.00	1235	20220913	-17.17	899	20221012	13.79	1230	-16.83	20230208	985	3.86	20230103	1235	-17.17	20220913	899	13.79	20221012	0.15	N	131090	100	44 억		1362386	N	N	0	N	00	N
75	20230718	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	-8	5	-0.78	49725470	49130	105.34	1020	1029	1007	1326	714	1020	1012.12	3.10	0	-7577	1038	1028	1022	1012	1006	1026	1010	44	306	100	710	1	1	44000000	445	9.20	1.00	12	0.11	110.00	1015.00	1235	20220913	-18.06	899	20221012	12.57	1230	-17.72	20230208	985	2.74	20230103	1235	-18.06	20220913	899	12.57	20221012	0.15	N	131090	100	44 억		1362386	N	N	0	N	00	N
76	20230718	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-10	5	-0.98	39098802	38593	82.74	1020	1029	1008	1326	714	1020	1013.11	3.10	0	-6413	1038	1028	1022	1012	1006	1026	1010	44	306	100	710	1	1	44000000	444	9.18	1.00	12	0.09	110.00	1015.00	1235	20220913	-18.22	899	20221012	12.35	1230	-17.89	20230208	985	2.54	20230103	1235	-18.22	20220913	899	12.35	20221012	0.15	N	131090	100	44 억		1362386	N	N	0	N	00	N
77	20230718	130756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	-11	5	-1.08	30168349	29749	63.78	1020	1029	1009	1326	714	1020	1014.10	3.10	0	-5474	1038	1028	1022	1012	1006	1026	1010	44	306	100	710	1	1	44000000	444	9.17	0.99	12	0.07	110.00	1015.00	1235	20220913	-18.30	899	20221012	12.24	1230	-17.97	20230208	985	2.44	20230103	1235	-18.30	20220913	899	12.24	20221012	0.15	N	131090	100	44 억		1362386	N	N	0	N	00	N
78	20230718	120803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-6	5	-0.59	20519388	20206	43.32	1020	1029	1013	1326	714	1020	1015.51	3.10	0	-4982	1038	1028	1022	1012	1006	1026	1010	44	306	100	710	1	1	44000000	446	9.22	1.00	12	0.05	110.00	1015.00	1235	20220913	-17.89	899	20221012	12.79	1230	-17.56	20230208	985	2.94	20230103	1235	-17.89	20220913	899	12.79	20221012	0.15	N	131090	100	44 억		1362386	N	N	0	N	00	N
79	20230718	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-6	5	-0.59	18207945	17929	38.44	1020	1029	1013	1326	714	1020	1015.56	3.10	0	-4168	1038	1028	1022	1012	1006	1026	1010	44	306	100	710	1	1	44000000	446	9.22	1.00	12	0.04	110.00	1015.00	1235	20220913	-17.89	899	20221012	12.79	1230	-17.56	20230208	985	2.94	20230103	1235	-17.89	20220913	899	12.79	20221012	0.15	N	131090	100	44 억		1362386	N	N	0	N	00	N
80	20230718	100755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-1	5	-0.10	3948356	3871	8.30	1020	1029	1016	1326	714	1020	1019.98	3.10	0	-2603	1038	1028	1022	1012	1006	1026	1010	44	306	100	710	1	1	44000000	448	9.26	1.00	12	0.01	110.00	1015.00	1235	20220913	-17.49	899	20221012	13.35	1230	-17.15	20230208	985	3.45	20230103	1235	-17.49	20220913	899	13.35	20221012	0.15	N	131090	100	44 억		1362386	N	N	0	N	00	N
81	20230718	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	7	2	0.69	868623	850	1.82	1020	1029	1020	1326	714	1020	1021.91	3.10	0	-68	1038	1028	1022	1012	1006	1026	1010	44	306	100	710	1	1	44000000	452	9.34	1.01	12	0.00	110.00	1015.00	1235	20220913	-16.84	899	20221012	14.24	1230	-16.50	20230208	985	4.26	20230103	1235	-16.84	20220913	899	14.24	20221012	0.15	N	131090	100	44 억		1362386	N	N	0	N	00	N
82	20230717	160756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-12	5	-1.16	47521228	46641	39.09	1032	1032	1016	1341	723	1032	1018.87	3.10	0	-2739	1086	1059	1037	1010	988	1072	1023	44	309	100	720	1	1	44000000	449	9.27	1.00	12	0.11	110.00	1015.00	1235	20220913	-17.41	899	20221012	13.46	1230	-17.07	20230208	985	3.55	20230103	1235	-17.41	20220913	899	13.46	20221012	0.15	N	131090	100	44 억		1365495	N	N	0	N	00	N
83	20230717	150752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	-16	5	-1.55	44711647	43880	36.78	1032	1032	1016	1341	723	1032	1018.95	3.10	0	-3099	1086	1059	1037	1010	988	1072	1023	44	309	100	720	1	1	44000000	447	9.24	1.00	12	0.10	110.00	1015.00	1235	20220913	-17.73	899	20221012	13.01	1230	-17.40	20230208	985	3.15	20230103	1235	-17.73	20220913	899	13.01	20221012	0.15	N	131090	100	44 억		1365495	N	N	0	N	00	N
84	20230717	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	-5	5	-0.48	36841398	36151	30.30	1032	1032	1016	1341	723	1032	1019.10	3.10	0	-2532	1086	1059	1037	1010	988	1072	1023	44	309	100	720	1	1	44000000	452	9.34	1.01	12	0.08	110.00	1015.00	1235	20220913	-16.84	899	20221012	14.24	1230	-16.50	20230208	985	4.26	20230103	1235	-16.84	20220913	899	14.24	20221012	0.15	N	131090	100	44 억		1365495	N	N	0	N	00	N
85	20230717	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-13	5	-1.26	28450443	27919	23.40	1032	1032	1016	1341	723	1032	1019.04	3.10	0	-2007	1086	1059	1037	1010	988	1072	1023	44	309	100	720	1	1	44000000	448	9.26	1.00	12	0.06	110.00	1015.00	1235	20220913	-17.49	899	20221012	13.35	1230	-17.15	20230208	985	3.45	20230103	1235	-17.49	20220913	899	13.35	20221012	0.15	N	131090	100	44 억		1365495	N	N	0	N	00	N
86	20230717	120758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	-15	5	-1.45	27322332	26810	22.47	1032	1032	1016	1341	723	1032	1019.11	3.10	0	-2005	1086	1059	1037	1010	988	1072	1023	44	309	100	720	1	1	44000000	447	9.25	1.00	12	0.06	110.00	1015.00	1235	20220913	-17.65	899	20221012	13.13	1230	-17.32	20230208	985	3.25	20230103	1235	-17.65	20220913	899	13.13	20221012	0.15	N	131090	100	44 억		1365495	N	N	0	N	00	N
87	20230717	110748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-14	5	-1.36	19074808	18702	15.67	1032	1032	1016	1341	723	1032	1019.93	3.10	0	-1762	1086	1059	1037	1010	988	1072	1023	44	309	100	720	1	1	44000000	448	9.25	1.00	12	0.04	110.00	1015.00	1235	20220913	-17.57	899	20221012	13.24	1230	-17.24	20230208	985	3.35	20230103	1235	-17.57	20220913	899	13.24	20221012	0.15	N	131090	100	44 억		1365495	N	N	0	N	00	N
88	20230717	100749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	-15	5	-1.45	12014123	11759	9.86	1032	1032	1017	1341	723	1032	1021.70	3.10	0	-451	1086	1059	1037	1010	988	1072	1023	44	309	100	720	1	1	44000000	447	9.25	1.00	12	0.03	110.00	1015.00	1235	20220913	-17.65	899	20221012	13.13	1230	-17.32	20230208	985	3.25	20230103	1235	-17.65	20220913	899	13.13	20221012	0.15	N	131090	100	44 억		1365495	N	N	0	N	00	N
89	20230717	090749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	-8	5	-0.78	3786565	3678	3.08	1032	1032	1017	1341	723	1032	1029.52	3.10	0	-69	1086	1059	1037	1010	988	1072	1023	44	309	100	720	1	1	44000000	451	9.31	1.01	12	0.01	110.00	1015.00	1235	20220913	-17.09	899	20221012	13.90	1230	-16.75	20230208	985	3.96	20230103	1235	-17.09	20220913	899	13.90	20221012	0.15	N	131090	100	44 억		1365495	N	N	0	N	00	N
90	20230714	160748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1032	13	2	1.28	122184133	119314	257.87	1022	1064	1015	1324	714	1019	1024.06	3.11	0	-4136	1041	1030	1022	1011	1003	1026	1007	44	305	100	710	1	1	44000000	454	9.38	1.02	12	0.27	110.00	1015.00	1235	20220913	-16.44	899	20221012	14.79	1230	-16.10	20230208	985	4.77	20230103	1235	-16.44	20220913	899	14.79	20221012	0.15	N	131090	100	44 억		1370272	N	N	0	N	00	N
91	20230714	150752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	4	2	0.39	118560752	115789	250.25	1022	1064	1015	1324	714	1019	1023.94	3.11	0	-4151	1041	1030	1022	1011	1003	1026	1007	44	305	100	710	1	1	44000000	450	9.30	1.01	12	0.26	110.00	1015.00	1235	20220913	-17.17	899	20221012	13.79	1230	-16.83	20230208	985	3.86	20230103	1235	-17.17	20220913	899	13.79	20221012	0.15	N	131090	100	44 억		1370272	N	N	0	N	00	N
92	20230714	140756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	6	2	0.59	89523369	87256	188.58	1022	1064	1015	1324	714	1019	1025.99	3.11	0	-3987	1041	1030	1022	1011	1003	1026	1007	44	305	100	710	1	1	44000000	451	9.32	1.01	12	0.20	110.00	1015.00	1235	20220913	-17.00	899	20221012	14.02	1230	-16.67	20230208	985	4.06	20230103	1235	-17.00	20220913	899	14.02	20221012	0.15	N	131090	100	44 억		1370272	N	N	0	N	00	N
93	20230714	130744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	10	2	0.98	38038428	36890	79.73	1022	1064	1015	1324	714	1019	1031.13	3.11	0	-3624	1041	1030	1022	1011	1003	1026	1007	44	305	100	710	1	1	44000000	453	9.35	1.01	12	0.08	110.00	1015.00	1235	20220913	-16.68	899	20221012	14.46	1230	-16.34	20230208	985	4.47	20230103	1235	-16.68	20220913	899	14.46	20221012	0.15	N	131090	100	44 억		1370272	N	N	0	N	00	N
94	20230714	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	10	2	0.98	36095927	34995	75.63	1022	1064	1015	1324	714	1019	1031.46	3.11	0	-3383	1041	1030	1022	1011	1003	1026	1007	44	305	100	710	1	1	44000000	453	9.35	1.01	12	0.08	110.00	1015.00	1235	20220913	-16.68	899	20221012	14.46	1230	-16.34	20230208	985	4.47	20230103	1235	-16.68	20220913	899	14.46	20221012	0.15	N	131090	100	44 억		1370272	N	N	0	N	00	N
95	20230714	110753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-1	5	-0.10	27011109	26109	56.43	1022	1064	1015	1324	714	1019	1034.55	3.11	0	-3208	1041	1030	1022	1011	1003	1026	1007	44	305	100	710	1	1	44000000	448	9.25	1.00	12	0.06	110.00	1015.00	1235	20220913	-17.57	899	20221012	13.24	1230	-17.24	20230208	985	3.35	20230103	1235	-17.57	20220913	899	13.24	20221012	0.15	N	131090	100	44 억		1370272	N	N	0	N	00	N
96	20230714	100755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	29	2	2.85	20981688	20240	43.74	1022	1064	1015	1324	714	1019	1036.64	3.11	0	-4071	1041	1030	1022	1011	1003	1026	1007	44	305	100	710	1	1	44000000	461	9.53	1.03	12	0.05	110.00	1015.00	1235	20220913	-15.14	899	20221012	16.57	1230	-14.80	20230208	985	6.40	20230103	1235	-15.14	20220913	899	16.57	20221012	0.15	N	131090	100	44 억		1370272	N	N	0	N	00	N
97	20230714	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	-3	5	-0.29	495077	486	1.05	1022	1022	1016	1324	714	1019	1018.68	3.11	0	-474	1041	1030	1022	1011	1003	1026	1007	44	305	100	710	1	1	44000000	447	9.24	1.00	12	0.00	110.00	1015.00	1235	20220913	-17.73	899	20221012	13.01	1230	-17.40	20230208	985	3.15	20230103	1235	-17.73	20220913	899	13.01	20221012	0.15	N	131090	100	44 억		1370272	N	N	0	N	00	N
98	20230713	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	0	3	0.00	47196667	46269	120.15	1033	1033	1014	1324	714	1019	1020.05	3.11	0	-67	1052	1035	1026	1009	1000	1031	1005	44	305	100	710	1	1	44000000	448	9.26	1.00	12	0.11	110.00	1015.00	1235	20220913	-17.49	899	20221012	13.35	1230	-17.15	20230208	985	3.45	20230103	1235	-17.49	20220913	899	13.35	20221012	0.15	N	131090	100	44 억		1370339	N	N	0	N	00	N
99	20230713	150743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	5	2	0.49	41674937	40851	106.08	1033	1033	1014	1324	714	1019	1020.17	3.11	0	-391	1052	1035	1026	1009	1000	1031	1005	44	305	100	710	1	1	44000000	451	9.31	1.01	12	0.09	110.00	1015.00	1235	20220913	-17.09	899	20221012	13.90	1230	-16.75	20230208	985	3.96	20230103	1235	-17.09	20220913	899	13.90	20221012	0.15	N	131090	100	44 억		1370339	N	N	0	N	00	N
100	20230713	140742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	3	2	0.29	37245497	36514	94.82	1033	1033	1014	1324	714	1019	1020.03	3.11	0	-294	1052	1035	1026	1009	1000	1031	1005	44	305	100	710	1	1	44000000	450	9.29	1.01	12	0.08	110.00	1015.00	1235	20220913	-17.25	899	20221012	13.68	1230	-16.91	20230208	985	3.76	20230103	1235	-17.25	20220913	899	13.68	20221012	0.15	N	131090	100	44 억		1370339	N	N	0	N	00	N
101	20230713	130745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	-2	5	-0.20	27727314	27192	70.61	1033	1033	1014	1324	714	1019	1019.69	3.11	0	197	1052	1035	1026	1009	1000	1031	1005	44	305	100	710	1	1	44000000	447	9.25	1.00	12	0.06	110.00	1015.00	1235	20220913	-17.65	899	20221012	13.13	1230	-17.32	20230208	985	3.25	20230103	1235	-17.65	20220913	899	13.13	20221012	0.15	N	131090	100	44 억		1370339	N	N	0	N	00	N
102	20230713	120741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	2	2	0.20	22612040	22172	57.58	1033	1033	1014	1324	714	1019	1019.85	3.11	0	321	1052	1035	1026	1009	1000	1031	1005	44	305	100	710	1	1	44000000	449	9.28	1.01	12	0.05	110.00	1015.00	1235	20220913	-17.33	899	20221012	13.57	1230	-16.99	20230208	985	3.65	20230103	1235	-17.33	20220913	899	13.57	20221012	0.15	N	131090	100	44 억		1370339	N	N	0	N	00	N
103	20230713	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-4	5	-0.39	16339690	15999	41.55	1033	1033	1015	1324	714	1019	1021.29	3.11	0	336	1052	1035	1026	1009	1000	1031	1005	44	305	100	710	1	1	44000000	447	9.23	1.00	12	0.04	110.00	1015.00	1235	20220913	-17.81	899	20221012	12.90	1230	-17.48	20230208	985	3.05	20230103	1235	-17.81	20220913	899	12.90	20221012	0.15	N	131090	100	44 억		1370339	N	N	0	N	00	N
104	20230713	100740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	0	3	0.00	9978316	9742	25.30	1033	1033	1018	1324	714	1019	1024.26	3.11	0	336	1052	1035	1026	1009	1000	1031	1005	44	305	100	710	1	1	44000000	448	9.26	1.00	12	0.02	110.00	1015.00	1235	20220913	-17.49	899	20221012	13.35	1230	-17.15	20230208	985	3.45	20230103	1235	-17.49	20220913	899	13.35	20221012	0.15	N	131090	100	44 억		1370339	N	N	0	N	00	N
105	20230713	090728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1032	13	2	1.28	3128955	3029	7.87	1033	1033	1032	1324	714	1019	1033.00	3.11	0	-2	1052	1035	1026	1009	1000	1031	1005	44	305	100	710	1	1	44000000	454	9.38	1.02	12	0.01	110.00	1015.00	1235	20220913	-16.44	899	20221012	14.79	1230	-16.10	20230208	985	4.77	20230103	1235	-16.44	20220913	899	14.79	20221012	0.15	N	131090	100	44 억		1370339	N	N	0	N	00	N
106	20230712	160738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	0	3	0.00	39463771	38508	61.66	1025	1043	1017	1324	714	1019	1024.83	3.12	0	-4443	1034	1026	1018	1010	1002	1030	1014	44	305	100	710	1	1	44000000	448	9.26	1.00	12	0.09	110.00	1015.00	1235	20220913	-17.49	899	20221012	13.35	1230	-17.15	20230208	985	3.45	20230103	1235	-17.49	20220913	899	13.35	20221012	0.15	N	131090	100	44 억		1374782	N	N	0	N	00	N
107	20230712	150734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	1	2	0.10	34772844	33905	54.29	1025	1043	1017	1324	714	1019	1025.60	3.12	0	-4442	1034	1026	1018	1010	1002	1030	1014	44	305	100	710	1	1	44000000	449	9.27	1.00	12	0.08	110.00	1015.00	1235	20220913	-17.41	899	20221012	13.46	1230	-17.07	20230208	985	3.55	20230103	1235	-17.41	20220913	899	13.46	20221012	0.15	N	131090	100	44 억		1374782	N	N	0	N	00	N
108	20230712	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	4	2	0.39	33256573	32421	51.91	1025	1043	1017	1324	714	1019	1025.77	3.12	0	-4265	1034	1026	1018	1010	1002	1030	1014	44	305	100	710	1	1	44000000	450	9.30	1.01	12	0.07	110.00	1015.00	1235	20220913	-17.17	899	20221012	13.79	1230	-16.83	20230208	985	3.86	20230103	1235	-17.17	20220913	899	13.79	20221012	0.15	N	131090	100	44 억		1374782	N	N	0	N	00	N
109	20230712	130734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1028	9	2	0.88	32051302	31243	50.03	1025	1043	1017	1324	714	1019	1025.87	3.12	0	-4088	1034	1026	1018	1010	1002	1030	1014	44	305	100	710	1	1	44000000	452	9.35	1.01	12	0.07	110.00	1015.00	1235	20220913	-16.76	899	20221012	14.35	1230	-16.42	20230208	985	4.37	20230103	1235	-16.76	20220913	899	14.35	20221012	0.15	N	131090	100	44 억		1374782	N	N	0	N	00	N
110	20230712	120736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	8	2	0.79	26049754	25399	40.67	1025	1043	1017	1324	714	1019	1025.62	3.12	0	-3924	1034	1026	1018	1010	1002	1030	1014	44	305	100	710	1	1	44000000	452	9.34	1.01	12	0.06	110.00	1015.00	1235	20220913	-16.84	899	20221012	14.24	1230	-16.50	20230208	985	4.26	20230103	1235	-16.84	20220913	899	14.24	20221012	0.15	N	131090	100	44 억		1374782	N	N	0	N	00	N
111	20230712	110736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	4	2	0.39	22925513	22356	35.80	1025	1043	1017	1324	714	1019	1025.47	3.12	0	-3830	1034	1026	1018	1010	1002	1030	1014	44	305	100	710	1	1	44000000	450	9.30	1.01	12	0.05	110.00	1015.00	1235	20220913	-17.17	899	20221012	13.79	1230	-16.83	20230208	985	3.86	20230103	1235	-17.17	20220913	899	13.79	20221012	0.15	N	131090	100	44 억		1374782	N	N	0	N	00	N
112	20230712	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	11	2	1.08	19257415	18783	30.08	1025	1043	1017	1324	714	1019	1025.26	3.12	0	-3830	1034	1026	1018	1010	1002	1030	1014	44	305	100	710	1	1	44000000	453	9.36	1.01	12	0.04	110.00	1015.00	1235	20220913	-16.60	899	20221012	14.57	1230	-16.26	20230208	985	4.57	20230103	1235	-16.60	20220913	899	14.57	20221012	0.15	N	131090	100	44 억		1374782	N	N	0	N	00	N
113	20230712	090738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	0	3	0.00	2964832	2904	4.65	1025	1025	1019	1324	714	1019	1020.95	3.12	0	-1839	1034	1026	1018	1010	1002	1030	1014	44	305	100	710	1	1	44000000	448	9.26	1.00	12	0.01	110.00	1015.00	1235	20220913	-17.49	899	20221012	13.35	1230	-17.15	20230208	985	3.45	20230103	1235	-17.49	20220913	899	13.35	20221012	0.15	N	131090	100	44 억		1374782	N	N	0	N	00	N
114	20230711	160727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	0	3	0.00	63586856	62453	170.45	1017	1026	1010	1324	714	1019	1018.15	3.13	0	-3505	1037	1027	1017	1007	997	1023	1003	44	305	100	710	1	1	44000000	448	9.26	1.00	12	0.14	110.00	1015.00	1235	20220913	-17.49	899	20221012	13.35	1230	-17.15	20230208	985	3.45	20230103	1235	-17.49	20220913	899	13.35	20221012	0.15	N	131090	100	44 억		1378638	N	N	0	N	00	N
115	20230711	150724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	-7	5	-0.69	53829455	52823	144.16	1017	1026	1012	1324	714	1019	1019.05	3.13	0	-2346	1037	1027	1017	1007	997	1023	1003	44	305	100	710	1	1	44000000	445	9.20	1.00	12	0.12	110.00	1015.00	1235	20220913	-18.06	899	20221012	12.57	1230	-17.72	20230208	985	2.74	20230103	1235	-18.06	20220913	899	12.57	20221012	0.15	N	131090	100	44 억		1378638	N	N	0	N	00	N
116	20230711	140720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	-3	5	-0.29	49146015	48201	131.55	1017	1026	1014	1324	714	1019	1019.61	3.13	0	-2228	1037	1027	1017	1007	997	1023	1003	44	305	100	710	1	1	44000000	447	9.24	1.00	12	0.11	110.00	1015.00	1235	20220913	-17.73	899	20221012	13.01	1230	-17.40	20230208	985	3.15	20230103	1235	-17.73	20220913	899	13.01	20221012	0.15	N	131090	100	44 억		1378638	N	N	0	N	00	N
117	20230711	130712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	1	2	0.10	47202834	46286	126.32	1017	1026	1015	1324	714	1019	1019.81	3.13	0	-1997	1037	1027	1017	1007	997	1023	1003	44	305	100	710	1	1	44000000	449	9.27	1.00	12	0.11	110.00	1015.00	1235	20220913	-17.41	899	20221012	13.46	1230	-17.07	20230208	985	3.55	20230103	1235	-17.41	20220913	899	13.46	20221012	0.15	N	131090	100	44 억		1378638	N	N	0	N	00	N
118	20230711	120729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	1	2	0.10	44259701	43400	118.45	1017	1026	1015	1324	714	1019	1019.81	3.13	0	-1932	1037	1027	1017	1007	997	1023	1003	44	305	100	710	1	1	44000000	449	9.27	1.00	12	0.10	110.00	1015.00	1235	20220913	-17.41	899	20221012	13.46	1230	-17.07	20230208	985	3.55	20230103	1235	-17.41	20220913	899	13.46	20221012	0.15	N	131090	100	44 억		1378638	N	N	0	N	00	N
119	20230711	110733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	0	3	0.00	39793290	39020	106.49	1017	1026	1015	1324	714	1019	1019.82	3.13	0	-1830	1037	1027	1017	1007	997	1023	1003	44	305	100	710	1	1	44000000	448	9.26	1.00	12	0.09	110.00	1015.00	1235	20220913	-17.49	899	20221012	13.35	1230	-17.15	20230208	985	3.45	20230103	1235	-17.49	20220913	899	13.35	20221012	0.15	N	131090	100	44 억		1378638	N	N	0	N	00	N
120	20230711	100729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	1	2	0.10	30062978	29458	80.40	1017	1026	1017	1324	714	1019	1020.54	3.13	0	-125	1037	1027	1017	1007	997	1023	1003	44	305	100	710	1	1	44000000	449	9.27	1.00	12	0.07	110.00	1015.00	1235	20220913	-17.41	899	20221012	13.46	1230	-17.07	20230208	985	3.55	20230103	1235	-17.41	20220913	899	13.46	20221012	0.15	N	131090	100	44 억		1378638	N	N	0	N	00	N
121	20230711	090728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	3	2	0.29	14641620	14371	39.22	1017	1022	1017	1324	714	1019	1018.83	3.13	0	131	1037	1027	1017	1007	997	1023	1003	44	305	100	710	1	1	44000000	450	9.29	1.01	12	0.03	110.00	1015.00	1235	20220913	-17.25	899	20221012	13.68	1230	-16.91	20230208	985	3.76	20230103	1235	-17.25	20220913	899	13.68	20221012	0.15	N	131090	100	44 억		1378638	N	N	0	N	00	N
122	20230710	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-8	5	-0.78	37247092	36641	43.41	1021	1027	1007	1335	719	1027	1016.54	3.14	0	-1344	1041	1033	1021	1013	1001	1038	1018	44	308	100	710	1	1	44000000	448	9.26	1.00	12	0.08	110.00	1015.00	1235	20220913	-17.49	899	20221012	13.35	1230	-17.15	20230208	985	3.45	20230103	1235	-17.49	20220913	899	13.35	20221012	0.15	N	131090	100	44 억		1379982	N	N	0	N	00	N
123	20230710	150724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-9	5	-0.88	30049057	29551	35.01	1021	1027	1007	1335	719	1027	1016.85	3.14	0	-965	1041	1033	1021	1013	1001	1038	1018	44	308	100	710	1	1	44000000	448	9.25	1.00	12	0.07	110.00	1015.00	1235	20220913	-17.57	899	20221012	13.24	1230	-17.24	20230208	985	3.35	20230103	1235	-17.57	20220913	899	13.24	20221012	0.15	N	131090	100	44 억		1379982	N	N	0	N	00	N
124	20230710	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-12	5	-1.17	27488643	27025	32.02	1021	1027	1007	1335	719	1027	1017.16	3.14	0	-905	1041	1033	1021	1013	1001	1038	1018	44	308	100	710	1	1	44000000	447	9.23	1.00	12	0.06	110.00	1015.00	1235	20220913	-17.81	899	20221012	12.90	1230	-17.48	20230208	985	3.05	20230103	1235	-17.81	20220913	899	12.90	20221012	0.15	N	131090	100	44 억		1379982	N	N	0	N	00	N
125	20230710	130709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-8	5	-0.78	26537175	26088	30.91	1021	1027	1007	1335	719	1027	1017.22	3.14	0	-905	1041	1033	1021	1013	1001	1038	1018	44	308	100	710	1	1	44000000	448	9.26	1.00	12	0.06	110.00	1015.00	1235	20220913	-17.49	899	20221012	13.35	1230	-17.15	20230208	985	3.45	20230103	1235	-17.49	20220913	899	13.35	20221012	0.15	N	131090	100	44 억		1379982	N	N	0	N	00	N
126	20230710	120727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-4	5	-0.39	26392165	25946	30.74	1021	1027	1007	1335	719	1027	1017.20	3.14	0	-867	1041	1033	1021	1013	1001	1038	1018	44	308	100	710	1	1	44000000	450	9.30	1.01	12	0.06	110.00	1015.00	1235	20220913	-17.17	899	20221012	13.79	1230	-16.83	20230208	985	3.86	20230103	1235	-17.17	20220913	899	13.79	20221012	0.15	N	131090	100	44 억		1379982	N	N	0	N	00	N
127	20230710	110724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-4	5	-0.39	6707354	6562	7.77	1021	1027	1011	1335	719	1027	1022.15	3.14	0	-546	1041	1033	1021	1013	1001	1038	1018	44	308	100	710	1	1	44000000	450	9.30	1.01	12	0.01	110.00	1015.00	1235	20220913	-17.17	899	20221012	13.79	1230	-16.83	20230208	985	3.86	20230103	1235	-17.17	20220913	899	13.79	20221012	0.15	N	131090	100	44 억		1379982	N	N	0	N	00	N
128	20230710	100725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	-1	5	-0.10	6152339	6020	7.13	1021	1027	1011	1335	719	1027	1021.98	3.14	0	-320	1041	1033	1021	1013	1001	1038	1018	44	308	100	710	1	1	44000000	451	9.33	1.01	12	0.01	110.00	1015.00	1235	20220913	-16.92	899	20221012	14.13	1230	-16.59	20230208	985	4.16	20230103	1235	-16.92	20220913	899	14.13	20221012	0.15	N	131090	100	44 억		1379982	N	N	0	N	00	N
129	20230710	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-6	5	-0.58	1917649	1887	2.24	1021	1021	1011	1335	719	1027	1016.24	3.14	0	-53	1041	1033	1021	1013	1001	1038	1018	44	308	100	710	1	1	44000000	449	9.28	1.01	12	0.00	110.00	1015.00	1235	20220913	-17.33	899	20221012	13.57	1230	-16.99	20230208	985	3.65	20230103	1235	-17.33	20220913	899	13.57	20221012	0.15	N	131090	100	44 억		1379982	N	N	0	N	00	N
130	20230707	160716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	-5	5	-0.48	85717519	84356	119.78	1021	1029	1009	1341	723	1032	1016.14	3.15	0	-6939	1064	1048	1029	1013	994	1049	1014	44	309	100	720	1	1	44000000	452	9.34	1.01	12	0.19	110.00	1015.00	1235	20220913	-16.84	899	20221012	14.24	1230	-16.50	20230208	985	4.26	20230103	1235	-16.84	20220913	899	14.24	20221012	0.15	N	131090	100	44 억		1387257	N	N	0	N	00	N
131	20230707	150715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-9	5	-0.87	82310704	81037	115.07	1021	1029	1009	1341	723	1032	1015.72	3.15	0	-6276	1064	1048	1029	1013	994	1049	1014	44	309	100	720	1	1	44000000	450	9.30	1.01	12	0.18	110.00	1015.00	1235	20220913	-17.17	899	20221012	13.79	1230	-16.83	20230208	985	3.86	20230103	1235	-17.17	20220913	899	13.79	20221012	0.15	N	131090	100	44 억		1387257	N	N	0	N	00	N
132	20230707	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-22	5	-2.13	56481217	55552	78.88	1021	1029	1010	1341	723	1032	1016.73	3.15	0	-3838	1064	1048	1029	1013	994	1049	1014	44	309	100	720	1	1	44000000	444	9.18	1.00	12	0.13	110.00	1015.00	1235	20220913	-18.22	899	20221012	12.35	1230	-17.89	20230208	985	2.54	20230103	1235	-18.22	20220913	899	12.35	20221012	0.15	N	131090	100	44 억		1387257	N	N	0	N	00	N
133	20230707	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	-19	5	-1.84	40942376	40213	57.10	1021	1029	1012	1341	723	1032	1018.14	3.15	0	-2885	1064	1048	1029	1013	994	1049	1014	44	309	100	720	1	1	44000000	446	9.21	1.00	12	0.09	110.00	1015.00	1235	20220913	-17.98	899	20221012	12.68	1230	-17.64	20230208	985	2.84	20230103	1235	-17.98	20220913	899	12.68	20221012	0.15	N	131090	100	44 억		1387257	N	N	0	N	00	N
134	20230707	120724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-17	5	-1.65	33400926	32777	46.54	1021	1029	1012	1341	723	1032	1019.04	3.15	0	-2186	1064	1048	1029	1013	994	1049	1014	44	309	100	720	1	1	44000000	447	9.23	1.00	12	0.07	110.00	1015.00	1235	20220913	-17.81	899	20221012	12.90	1230	-17.48	20230208	985	3.05	20230103	1235	-17.81	20220913	899	12.90	20221012	0.15	N	131090	100	44 억		1387257	N	N	0	N	00	N
135	20230707	110726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-17	5	-1.65	31890311	31289	44.43	1021	1029	1012	1341	723	1032	1019.22	3.15	0	-1781	1064	1048	1029	1013	994	1049	1014	44	309	100	720	1	1	44000000	447	9.23	1.00	12	0.07	110.00	1015.00	1235	20220913	-17.81	899	20221012	12.90	1230	-17.48	20230208	985	3.05	20230103	1235	-17.81	20220913	899	12.90	20221012	0.15	N	131090	100	44 억		1387257	N	N	0	N	00	N
136	20230707	100717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-11	5	-1.07	13917773	13590	19.30	1021	1029	1020	1341	723	1032	1024.12	3.15	0	-532	1064	1048	1029	1013	994	1049	1014	44	309	100	720	1	1	44000000	449	9.28	1.01	12	0.03	110.00	1015.00	1235	20220913	-17.33	899	20221012	13.57	1230	-16.99	20230208	985	3.65	20230103	1235	-17.33	20220913	899	13.57	20221012	0.15	N	131090	100	44 억		1387257	N	N	0	N	00	N
137	20230707	090718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-11	5	-1.07	4300409	4212	5.98	1021	1021	1020	1341	723	1032	1020.99	3.15	0	632	1064	1048	1029	1013	994	1049	1014	44	309	100	720	1	1	44000000	449	9.28	1.01	12	0.01	110.00	1015.00	1235	20220913	-17.33	899	20221012	13.57	1230	-16.99	20230208	985	3.65	20230103	1235	-17.33	20220913	899	13.57	20221012	0.15	N	131090	100	44 억		1387257	N	N	0	N	00	N
138	20230706	160717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1032	0	3	0.00	72048414	70423	112.49	1032	1045	1010	1341	723	1032	1023.08	3.17	0	-6832	1041	1036	1030	1025	1019	1033	1022	44	309	100	720	1	1	44000000	454	9.38	1.02	12	0.16	110.00	1015.00	1235	20220913	-16.44	899	20221012	14.79	1230	-16.10	20230208	985	4.77	20230103	1235	-16.44	20220913	899	14.79	20221012	0.15	N	131090	100	44 억		1394445	N	N	0	N	00	N
139	20230706	150718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-17	5	-1.65	64308783	62869	100.43	1032	1045	1010	1341	723	1032	1022.90	3.17	0	-6220	1041	1036	1030	1025	1019	1033	1022	44	309	100	720	1	1	44000000	447	9.23	1.00	12	0.14	110.00	1015.00	1235	20220913	-17.81	899	20221012	12.90	1230	-17.48	20230208	985	3.05	20230103	1235	-17.81	20220913	899	12.90	20221012	0.15	N	131090	100	44 억		1394445	N	N	0	N	00	N
140	20230706	140719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1032	0	3	0.00	33250914	32322	51.63	1032	1045	1022	1341	723	1032	1028.74	3.17	0	-6087	1041	1036	1030	1025	1019	1033	1022	44	309	100	720	1	1	44000000	454	9.38	1.02	12	0.07	110.00	1015.00	1235	20220913	-16.44	899	20221012	14.79	1230	-16.10	20230208	985	4.77	20230103	1235	-16.44	20220913	899	14.79	20221012	0.15	N	131090	100	44 억		1394445	N	N	0	N	00	N
141	20230706	130718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	-8	5	-0.78	28637150	27827	44.45	1032	1045	1024	1341	723	1032	1029.11	3.17	0	-4349	1041	1036	1030	1025	1019	1033	1022	44	309	100	720	1	1	44000000	451	9.31	1.01	12	0.06	110.00	1015.00	1235	20220913	-17.09	899	20221012	13.90	1230	-16.75	20230208	985	3.96	20230103	1235	-17.09	20220913	899	13.90	20221012	0.15	N	131090	100	44 억		1394445	N	N	0	N	00	N
142	20230706	120715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	-5	5	-0.48	18556294	18002	28.76	1032	1045	1026	1341	723	1032	1030.79	3.17	0	-2760	1041	1036	1030	1025	1019	1033	1022	44	309	100	720	1	1	44000000	452	9.34	1.01	12	0.04	110.00	1015.00	1235	20220913	-16.84	899	20221012	14.24	1230	-16.50	20230208	985	4.26	20230103	1235	-16.84	20220913	899	14.24	20221012	0.15	N	131090	100	44 억		1394445	N	N	0	N	00	N
143	20230706	110722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	-1	5	-0.10	15173977	14716	23.51	1032	1045	1026	1341	723	1032	1031.12	3.17	0	-2782	1041	1036	1030	1025	1019	1033	1022	44	309	100	720	1	1	44000000	454	9.37	1.02	12	0.03	110.00	1015.00	1235	20220913	-16.52	899	20221012	14.68	1230	-16.18	20230208	985	4.67	20230103	1235	-16.52	20220913	899	14.68	20221012	0.15	N	131090	100	44 억		1394445	N	N	0	N	00	N
144	20230706	100717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1038	6	2	0.58	14257481	13832	22.10	1032	1045	1026	1341	723	1032	1030.76	3.17	0	-2904	1041	1036	1030	1025	1019	1033	1022	44	309	100	720	1	1	44000000	457	9.44	1.02	12	0.03	110.00	1015.00	1235	20220913	-15.95	899	20221012	15.46	1230	-15.61	20230208	985	5.38	20230103	1235	-15.95	20220913	899	15.46	20221012	0.15	N	131090	100	44 억		1394445	N	N	0	N	00	N
145	20230706	090716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1028	-4	5	-0.39	1669548	1620	2.59	1032	1032	1028	1341	723	1032	1030.59	3.17	0	-537	1041	1036	1030	1025	1019	1033	1022	44	309	100	720	1	1	44000000	452	9.35	1.01	12	0.00	110.00	1015.00	1235	20220913	-16.76	899	20221012	14.35	1230	-16.42	20230208	985	4.37	20230103	1235	-16.76	20220913	899	14.35	20221012	0.15	N	131090	100	44 억		1394445	N	N	0	N	00	N
146	20230705	160714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1032	-2	5	-0.19	64523934	62588	100.85	1033	1035	1024	1344	724	1034	1030.92	3.19	0	-6556	1043	1038	1036	1031	1029	1037	1030	44	310	100	720	1	1	44000000	454	9.38	1.02	12	0.14	110.00	1015.00	1235	20220913	-16.44	899	20221012	14.79	1230	-16.10	20230208	985	4.77	20230103	1235	-16.44	20220913	899	14.79	20221012	0.17	N	131090	100	44 억		1401939	N	N	0	N	00	N
147	20230705	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	-5	5	-0.48	58405412	56663	91.30	1033	1035	1024	1344	724	1034	1030.75	3.19	0	-6409	1043	1038	1036	1031	1029	1037	1030	44	310	100	720	1	1	44000000	453	9.35	1.01	12	0.13	110.00	1015.00	1235	20220913	-16.68	899	20221012	14.46	1230	-16.34	20230208	985	4.47	20230103	1235	-16.68	20220913	899	14.46	20221012	0.17	N	131090	100	44 억		1401939	N	N	0	N	00	N
148	20230705	140704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1032	-2	5	-0.19	49549824	48073	77.46	1033	1035	1024	1344	724	1034	1030.72	3.19	0	-4353	1043	1038	1036	1031	1029	1037	1030	44	310	100	720	1	1	44000000	454	9.38	1.02	12	0.11	110.00	1015.00	1235	20220913	-16.44	899	20221012	14.79	1230	-16.10	20230208	985	4.77	20230103	1235	-16.44	20220913	899	14.79	20221012	0.17	N	131090	100	44 억		1401939	N	N	0	N	00	N
149	20230705	130706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	-4	5	-0.39	44890401	43550	70.17	1033	1035	1024	1344	724	1034	1030.78	3.19	0	-4119	1043	1038	1036	1031	1029	1037	1030	44	310	100	720	1	1	44000000	453	9.36	1.01	12	0.10	110.00	1015.00	1235	20220913	-16.60	899	20221012	14.57	1230	-16.26	20230208	985	4.57	20230103	1235	-16.60	20220913	899	14.57	20221012	0.17	N	131090	100	44 억		1401939	N	N	0	N	00	N
150	20230705	120705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1035	1	2	0.10	32700317	31687	51.06	1033	1035	1030	1344	724	1034	1031.98	3.19	0	-4074	1043	1038	1036	1031	1029	1037	1030	44	310	100	720	1	1	44000000	455	9.41	1.02	12	0.07	110.00	1015.00	1235	20220913	-16.19	899	20221012	15.13	1230	-15.85	20230208	985	5.08	20230103	1235	-16.19	20220913	899	15.13	20221012	0.17	N	131090	100	44 억		1401939	N	N	0	N	00	N
151	20230705	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1034	0	3	0.00	26997894	26161	42.15	1033	1034	1030	1344	724	1034	1031.99	3.19	0	-2836	1043	1038	1036	1031	1029	1037	1030	44	310	100	720	1	1	44000000	455	9.40	1.02	12	0.06	110.00	1015.00	1235	20220913	-16.28	899	20221012	15.02	1230	-15.93	20230208	985	4.97	20230103	1235	-16.28	20220913	899	15.02	20221012	0.17	N	131090	100	44 억		1401939	N	N	0	N	00	N
152	20230705	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1033	-1	5	-0.10	22401591	21712	34.99	1033	1034	1030	1344	724	1034	1031.76	3.19	0	-943	1043	1038	1036	1031	1029	1037	1030	44	310	100	720	1	1	44000000	455	9.39	1.02	12	0.05	110.00	1015.00	1235	20220913	-16.36	899	20221012	14.91	1230	-16.02	20230208	985	4.87	20230103	1235	-16.36	20220913	899	14.91	20221012	0.17	N	131090	100	44 억		1401939	N	N	0	N	00	N
153	20230705	090705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1032	-2	5	-0.19	7918403	7674	12.37	1033	1034	1030	1344	724	1034	1031.85	3.19	0	0	1043	1038	1036	1031	1029	1037	1030	44	310	100	720	1	1	44000000	454	9.38	1.02	12	0.02	110.00	1015.00	1235	20220913	-16.44	899	20221012	14.79	1230	-16.10	20230208	985	4.77	20230103	1235	-16.44	20220913	899	14.79	20221012	0.17	N	131090	100	44 억		1401939	N	N	0	N	00	N
154	20230704	160703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1034	-4	5	-0.39	63361053	61058	68.72	1038	1041	1034	1349	727	1038	1037.74	3.20	0	-4482	1054	1046	1042	1034	1030	1044	1032	44	311	100	720	1	1	44000000	455	9.40	1.02	12	0.14	110.00	1015.00	1235	20220913	-16.28	899	20221012	15.02	1230	-15.93	20230208	985	4.97	20230103	1235	-16.28	20220913	899	15.02	20221012	0.17	N	131090	100	44 억		1406421	N	N	0	N	00	N
155	20230704	150655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1036	-2	5	-0.19	59454168	57281	64.47	1038	1041	1036	1349	727	1038	1037.94	3.20	0	-4489	1054	1046	1042	1034	1030	1044	1032	44	311	100	720	1	1	44000000	456	9.42	1.02	12	0.13	110.00	1015.00	1235	20220913	-16.11	899	20221012	15.24	1230	-15.77	20230208	985	5.18	20230103	1235	-16.11	20220913	899	15.24	20221012	0.17	N	131090	100	44 억		1406421	N	N	0	N	00	N
156	20230704	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1038	0	3	0.00	50082384	48242	54.29	1038	1041	1036	1349	727	1038	1038.15	3.20	0	-2950	1054	1046	1042	1034	1030	1044	1032	44	311	100	720	1	1	44000000	457	9.44	1.02	12	0.11	110.00	1015.00	1235	20220913	-15.95	899	20221012	15.46	1230	-15.61	20230208	985	5.38	20230103	1235	-15.95	20220913	899	15.46	20221012	0.17	N	131090	100	44 억		1406421	N	N	0	N	00	N
157	20230704	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1038	0	3	0.00	46657016	44940	50.58	1038	1041	1036	1349	727	1038	1038.21	3.20	0	-2934	1054	1046	1042	1034	1030	1044	1032	44	311	100	720	1	1	44000000	457	9.44	1.02	12	0.10	110.00	1015.00	1235	20220913	-15.95	899	20221012	15.46	1230	-15.61	20230208	985	5.38	20230103	1235	-15.95	20220913	899	15.46	20221012	0.17	N	131090	100	44 억		1406421	N	N	0	N	00	N
158	20230704	120657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1038	0	3	0.00	40498112	39011	43.91	1038	1041	1036	1349	727	1038	1038.12	3.20	0	-2774	1054	1046	1042	1034	1030	1044	1032	44	311	100	720	1	1	44000000	457	9.44	1.02	12	0.09	110.00	1015.00	1235	20220913	-15.95	899	20221012	15.46	1230	-15.61	20230208	985	5.38	20230103	1235	-15.95	20220913	899	15.46	20221012	0.17	N	131090	100	44 억		1406421	N	N	0	N	00	N
159	20230704	110653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1038	0	3	0.00	37121753	35756	40.24	1038	1041	1036	1349	727	1038	1038.20	3.20	0	-2774	1054	1046	1042	1034	1030	1044	1032	44	311	100	720	1	1	44000000	457	9.44	1.02	12	0.08	110.00	1015.00	1235	20220913	-15.95	899	20221012	15.46	1230	-15.61	20230208	985	5.38	20230103	1235	-15.95	20220913	899	15.46	20221012	0.17	N	131090	100	44 억		1406421	N	N	0	N	00	N
160	20230704	100651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1041	3	2	0.29	31002239	29855	33.60	1038	1041	1038	1349	727	1038	1038.43	3.20	0	-2277	1054	1046	1042	1034	1030	1044	1032	44	311	100	720	1	1	44000000	458	9.46	1.03	12	0.07	110.00	1015.00	1235	20220913	-15.71	899	20221012	15.80	1230	-15.37	20230208	985	5.69	20230103	1235	-15.71	20220913	899	15.80	20221012	0.17	N	131090	100	44 억		1406421	N	N	0	N	00	N
161	20230704	090649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1040	2	2	0.19	4050280	3902	4.39	1038	1040	1038	1349	727	1038	1038.00	3.20	0	0	1054	1046	1042	1034	1030	1044	1032	44	311	100	720	1	1	44000000	458	9.45	1.02	12	0.01	110.00	1015.00	1235	20220913	-15.79	899	20221012	15.68	1230	-15.45	20230208	985	5.58	20230103	1235	-15.79	20220913	899	15.68	20221012	0.17	N	131090	100	44 억		1406421	N	N	0	N	00	N
162	20230703	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1038	-8	5	-0.76	92316939	88453	186.48	1046	1050	1038	1359	733	1046	1043.72	3.20	0	1516	1054	1050	1045	1041	1036	1047	1038	44	313	100	730	1	1	44000000	457	9.44	1.02	12	0.20	110.00	1015.00	1235	20220913	-15.95	899	20221012	15.46	1230	-15.61	20230208	985	5.38	20230103	1235	-15.95	20220913	899	15.46	20221012	0.17	N	131090	100	44 억		1407365	N	N	0	N	00	N
163	20230703	150650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1043	-3	5	-0.29	82666438	79159	166.89	1046	1050	1039	1359	733	1046	1044.31	3.20	0	1516	1054	1050	1045	1041	1036	1047	1038	44	313	100	730	1	1	44000000	459	9.48	1.03	12	0.18	110.00	1015.00	1235	20220913	-15.55	899	20221012	16.02	1230	-15.20	20230208	985	5.89	20230103	1235	-15.55	20220913	899	16.02	20221012	0.17	N	131090	100	44 억		1407365	N	N	0	N	00	N
164	20230703	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1040	-6	5	-0.57	76691596	73421	154.79	1046	1050	1040	1359	733	1046	1044.55	3.20	0	1520	1054	1050	1045	1041	1036	1047	1038	44	313	100	730	1	1	44000000	458	9.45	1.02	12	0.17	110.00	1015.00	1235	20220913	-15.79	899	20221012	15.68	1230	-15.45	20230208	985	5.58	20230103	1235	-15.79	20220913	899	15.68	20221012	0.17	N	131090	100	44 억		1407365	N	N	0	N	00	N
165	20230703	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1046	0	3	0.00	61908422	59236	124.89	1046	1050	1042	1359	733	1046	1045.11	3.20	0	1974	1054	1050	1045	1041	1036	1047	1038	44	313	100	730	1	1	44000000	460	9.51	1.03	12	0.13	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.17	N	131090	100	44 억		1407365	N	N	0	N	00	N
166	20230703	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1047	1	2	0.10	58892690	56353	118.81	1046	1050	1042	1359	733	1046	1045.07	3.20	0	1974	1054	1050	1045	1041	1036	1047	1038	44	313	100	730	1	1	44000000	461	9.52	1.03	12	0.13	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	985	6.29	20230103	1235	-15.22	20220913	899	16.46	20221012	0.17	N	131090	100	44 억		1407365	N	N	0	N	00	N
167	20230703	110646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1045	-1	5	-0.10	51156919	48951	103.20	1046	1050	1042	1359	733	1046	1045.06	3.20	0	1996	1054	1050	1045	1041	1036	1047	1038	44	313	100	730	1	1	44000000	460	9.50	1.03	12	0.11	110.00	1015.00	1235	20220913	-15.38	899	20221012	16.24	1230	-15.04	20230208	985	6.09	20230103	1235	-15.38	20220913	899	16.24	20221012	0.17	N	131090	100	44 억		1407365	N	N	0	N	00	N
168	20230703	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1047	1	2	0.10	47344912	45301	95.51	1046	1050	1042	1359	733	1046	1045.12	3.20	0	1970	1054	1050	1045	1041	1036	1047	1038	44	313	100	730	1	1	44000000	461	9.52	1.03	12	0.10	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	985	6.29	20230103	1235	-15.22	20220913	899	16.46	20221012	0.17	N	131090	100	44 억		1407365	N	N	0	N	00	N
169	20230703	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1047	1	2	0.10	20487806	19586	41.29	1046	1050	1046	1359	733	1046	1046.04	3.20	0	625	1054	1050	1045	1041	1036	1047	1038	44	313	100	730	1	1	44000000	461	9.52	1.03	12	0.04	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	985	6.29	20230103	1235	-15.22	20220913	899	16.46	20221012	0.17	N	131090	100	44 억		1407365	N	N	0	N	00	N