KissMeData/087260/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	160703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2610	-5	5	-0.19	287340195	109624	89.50	2595	2670	2585	3395	1835	2615	2621.29	1.74	0	-9734	2691	2652	2576	2537	2461	2672	2557	163	780	500	1830	5	1	32552861	850	40.15	1.84	12	0.34	65.00	1415.00	4200	20220922	-37.86	2370	20230726	10.13	3630	-28.10	20230323	2370	10.13	20230726	4200	-37.86	20220922	2370	10.13	20230726	5.33	N	087260	500	162 억		565145	N	N	0	N	00	N
3	20230731	150704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2630	15	2	0.57	269505740	102796	83.93	2595	2670	2585	3395	1835	2615	2621.75	1.74	0	-10410	2691	2652	2576	2537	2461	2672	2557	163	780	500	1830	5	1	32552861	856	40.46	1.86	12	0.32	65.00	1415.00	4200	20220922	-37.38	2370	20230726	10.97	3630	-27.55	20230323	2370	10.97	20230726	4200	-37.38	20220922	2370	10.97	20230726	5.33	N	087260	500	162 억		565145	N	N	0	N	00	N
4	20230731	140707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2635	20	2	0.76	219438410	83630	68.28	2595	2670	2585	3395	1835	2615	2623.92	1.74	0	-10948	2691	2652	2576	2537	2461	2672	2557	163	780	500	1830	5	1	32552861	858	40.54	1.86	12	0.26	65.00	1415.00	4200	20220922	-37.26	2370	20230726	11.18	3630	-27.41	20230323	2370	11.18	20230726	4200	-37.26	20220922	2370	11.18	20230726	5.33	N	087260	500	162 억		565145	N	N	0	N	00	N
5	20230731	130705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2640	25	2	0.96	209471580	79845	65.19	2595	2670	2585	3395	1835	2615	2623.48	1.74	0	-9443	2691	2652	2576	2537	2461	2672	2557	163	780	500	1830	5	1	32552861	859	40.62	1.87	12	0.25	65.00	1415.00	4200	20220922	-37.14	2370	20230726	11.39	3630	-27.27	20230323	2370	11.39	20230726	4200	-37.14	20220922	2370	11.39	20230726	5.33	N	087260	500	162 억		565145	N	N	0	N	00	N
6	20230731	120712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2640	25	2	0.96	190045565	72479	59.17	2595	2670	2585	3395	1835	2615	2622.08	1.74	0	-5678	2691	2652	2576	2537	2461	2672	2557	163	780	500	1830	5	1	32552861	859	40.62	1.87	12	0.22	65.00	1415.00	4200	20220922	-37.14	2370	20230726	11.39	3630	-27.27	20230323	2370	11.39	20230726	4200	-37.14	20220922	2370	11.39	20230726	5.33	N	087260	500	162 억		565145	N	N	0	N	00	N
7	20230731	110716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2640	25	2	0.96	172041375	65675	53.62	2595	2670	2585	3395	1835	2615	2619.59	1.74	0	-3464	2691	2652	2576	2537	2461	2672	2557	163	780	500	1830	5	1	32552861	859	40.62	1.87	12	0.20	65.00	1415.00	4200	20220922	-37.14	2370	20230726	11.39	3630	-27.27	20230323	2370	11.39	20230726	4200	-37.14	20220922	2370	11.39	20230726	5.33	N	087260	500	162 억		565145	N	N	0	N	00	N
8	20230731	100711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2645	30	2	1.15	131620970	50399	41.15	2595	2645	2585	3395	1835	2615	2611.58	1.74	0	225	2691	2652	2576	2537	2461	2672	2557	163	780	500	1830	5	1	32552861	861	40.69	1.87	12	0.15	65.00	1415.00	4200	20220922	-37.02	2370	20230726	11.60	3630	-27.13	20230323	2370	11.60	20230726	4200	-37.02	20220922	2370	11.60	20230726	5.33	N	087260	500	162 억		565145	N	N	0	N	00	N
9	20230731	090704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2595	-20	5	-0.76	4279155	1649	1.35	2595	2595	2595	3395	1835	2615	2595.00	1.74	0	212	2691	2652	2576	2537	2461	2672	2557	163	780	500	1830	5	1	32552861	845	39.92	1.83	12	0.01	65.00	1415.00	4200	20220922	-38.21	2370	20230726	9.49	3630	-28.51	20230323	2370	9.49	20230726	4200	-38.21	20220922	2370	9.49	20230726	5.33	N	087260	500	162 억		565145	N	N	0	N	00	N
10	20230728	160706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2615	95	2	3.77	309714460	120970	36.73	2500	2615	2500	3275	1765	2520	2559.98	1.69	0	16087	2683	2601	2488	2406	2293	2642	2447	163	755	500	1760	5	1	32552861	851	40.23	1.85	12	0.37	65.00	1415.00	4200	20220922	-37.74	2370	20230726	10.34	3630	-27.96	20230323	2370	10.34	20230726	4200	-37.74	20220922	2370	10.34	20230726	5.46	N	087260	500	162 억		549061	N	N	0	N	00	N
11	20230728	150706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2605	85	2	3.37	287361545	112413	34.13	2500	2610	2500	3275	1765	2520	2556.30	1.69	0	15952	2683	2601	2488	2406	2293	2642	2447	163	755	500	1760	5	1	32552861	848	40.08	1.84	12	0.35	65.00	1415.00	4200	20220922	-37.98	2370	20230726	9.92	3630	-28.24	20230323	2370	9.92	20230726	4200	-37.98	20220922	2370	9.92	20230726	5.46	N	087260	500	162 억		549061	N	N	0	N	00	N
12	20230728	140703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2605	85	2	3.37	251866310	98770	29.99	2500	2605	2500	3275	1765	2520	2550.03	1.69	0	19106	2683	2601	2488	2406	2293	2642	2447	163	755	500	1760	5	1	32552861	848	40.08	1.84	12	0.30	65.00	1415.00	4200	20220922	-37.98	2370	20230726	9.92	3630	-28.24	20230323	2370	9.92	20230726	4200	-37.98	20220922	2370	9.92	20230726	5.46	N	087260	500	162 억		549061	N	N	0	N	00	N
13	20230728	130706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2580	60	2	2.38	218248925	85796	26.05	2500	2590	2500	3275	1765	2520	2543.81	1.69	0	14713	2683	2601	2488	2406	2293	2642	2447	163	755	500	1760	5	1	32552861	840	39.69	1.82	12	0.26	65.00	1415.00	4200	20220922	-38.57	2370	20230726	8.86	3630	-28.93	20230323	2370	8.86	20230726	4200	-38.57	20220922	2370	8.86	20230726	5.46	N	087260	500	162 억		549061	N	N	0	N	00	N
14	20230728	120703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2580	60	2	2.38	196748270	77455	23.52	2500	2580	2500	3275	1765	2520	2540.16	1.69	0	13469	2683	2601	2488	2406	2293	2642	2447	163	755	500	1760	5	1	32552861	840	39.69	1.82	12	0.24	65.00	1415.00	4200	20220922	-38.57	2370	20230726	8.86	3630	-28.93	20230323	2370	8.86	20230726	4200	-38.57	20220922	2370	8.86	20230726	5.46	N	087260	500	162 억		549061	N	N	0	N	00	N
15	20230728	110709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2550	30	2	1.19	153933715	60782	18.46	2500	2565	2500	3275	1765	2520	2532.55	1.69	0	10786	2683	2601	2488	2406	2293	2642	2447	163	755	500	1760	5	1	32552861	830	39.23	1.80	12	0.19	65.00	1415.00	4200	20220922	-39.29	2370	20230726	7.59	3630	-29.75	20230323	2370	7.59	20230726	4200	-39.29	20220922	2370	7.59	20230726	5.46	N	087260	500	162 억		549061	N	N	0	N	00	N
16	20230728	100701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2560	40	2	1.59	125590555	49706	15.09	2500	2565	2500	3275	1765	2520	2526.67	1.69	0	11764	2683	2601	2488	2406	2293	2642	2447	163	755	500	1760	5	1	32552861	833	39.38	1.81	12	0.15	65.00	1415.00	4200	20220922	-39.05	2370	20230726	8.02	3630	-29.48	20230323	2370	8.02	20230726	4200	-39.05	20220922	2370	8.02	20230726	5.46	N	087260	500	162 억		549061	N	N	0	N	00	N
17	20230728	090708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2535	15	2	0.60	53173560	21189	6.43	2500	2535	2500	3275	1765	2520	2509.49	1.69	0	6625	2683	2601	2488	2406	2293	2642	2447	163	755	500	1760	5	1	32552861	825	39.00	1.79	12	0.07	65.00	1415.00	4200	20220922	-39.64	2370	20230726	6.96	3630	-30.17	20230323	2370	6.96	20230726	4200	-39.64	20220922	2370	6.96	20230726	5.46	N	087260	500	162 억		549061	N	N	0	N	00	N
18	20230727	160702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2520	110	2	4.56	812695030	326915	64.45	2375	2570	2375	3130	1690	2410	2485.94	1.28	60151	131650	2663	2536	2453	2326	2243	2495	2285	163	720	500	1680	5	1	32552861	820	38.77	1.78	12	1.00	65.00	1415.00	4200	20220922	-40.00	2370	20230726	6.33	3630	-30.58	20230323	2370	6.33	20230726	4200	-40.00	20220922	2370	6.33	20230726	5.52	N	087260	500	162 억		417411	N	N	0	N	00	N
19	20230727	150703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2520	110	2	4.56	794305655	319607	63.01	2375	2570	2375	3130	1690	2410	2485.26	1.28	60151	128857	2663	2536	2453	2326	2243	2495	2285	163	720	500	1680	5	1	32552861	820	38.77	1.78	12	0.98	65.00	1415.00	4200	20220922	-40.00	2370	20230726	6.33	3630	-30.58	20230323	2370	6.33	20230726	4200	-40.00	20220922	2370	6.33	20230726	5.52	N	087260	500	162 억		417411	N	N	0	N	00	N
20	20230727	140659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2520	110	2	4.56	768716570	309441	61.01	2375	2570	2375	3130	1690	2410	2484.21	1.28	60151	124143	2663	2536	2453	2326	2243	2495	2285	163	720	500	1680	5	1	32552861	820	38.77	1.78	12	0.95	65.00	1415.00	4200	20220922	-40.00	2370	20230726	6.33	3630	-30.58	20230323	2370	6.33	20230726	4200	-40.00	20220922	2370	6.33	20230726	5.52	N	087260	500	162 억		417411	N	N	0	N	00	N
21	20230727	130658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2535	125	2	5.19	694645865	280026	55.21	2375	2570	2375	3130	1690	2410	2480.65	1.28	60151	104929	2663	2536	2453	2326	2243	2495	2285	163	720	500	1680	5	1	32552861	825	39.00	1.79	12	0.86	65.00	1415.00	4200	20220922	-39.64	2370	20230726	6.96	3630	-30.17	20230323	2370	6.96	20230726	4200	-39.64	20220922	2370	6.96	20230726	5.52	N	087260	500	162 억		417411	N	N	0	N	00	N
22	20230727	120701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2530	120	2	4.98	669457825	270062	53.24	2375	2570	2375	3130	1690	2410	2478.90	1.28	60151	104038	2663	2536	2453	2326	2243	2495	2285	163	720	500	1680	5	1	32552861	824	38.92	1.79	12	0.83	65.00	1415.00	4200	20220922	-39.76	2370	20230726	6.75	3630	-30.30	20230323	2370	6.75	20230726	4200	-39.76	20220922	2370	6.75	20230726	5.52	N	087260	500	162 억		417411	N	N	0	N	00	N
23	20230727	110703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2560	150	2	6.22	627898020	253732	50.02	2375	2570	2375	3130	1690	2410	2474.65	1.28	60151	102891	2663	2536	2453	2326	2243	2495	2285	163	720	500	1680	5	1	32552861	833	39.38	1.81	12	0.78	65.00	1415.00	4200	20220922	-39.05	2370	20230726	8.02	3630	-29.48	20230323	2370	8.02	20230726	4200	-39.05	20220922	2370	8.02	20230726	5.52	N	087260	500	162 억		417411	N	N	0	N	00	N
24	20230727	100700	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2520	110	2	4.56	497898985	202562	39.94	2375	2540	2375	3130	1690	2410	2458.01	1.28	60151	64307	2663	2536	2453	2326	2243	2495	2285	163	720	500	1680	5	1	32552861	820	38.77	1.78	12	0.62	65.00	1415.00	4200	20220922	-40.00	2370	20230726	6.33	3630	-30.58	20230323	2370	6.33	20230726	4200	-40.00	20220922	2370	6.33	20230726	5.52	N	087260	500	162 억		417411	N	N	0	N	00	N
25	20230727	090658	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2450	40	2	1.66	197740650	82624	16.29	2375	2465	2375	3130	1690	2410	2393.26	1.28	60151	34351	2663	2536	2453	2326	2243	2495	2285	163	720	500	1680	5	1	32552861	798	37.69	1.73	12	0.25	65.00	1415.00	4200	20220922	-41.67	2370	20230726	3.38	3630	-32.51	20230323	2370	3.38	20230726	4200	-41.67	20220922	2370	3.38	20230726	5.52	N	087260	500	162 억		417411	N	N	0	N	00	N
26	20230726	160658	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2410	-180	5	-6.95	1235639700	506129	176.69	2550	2580	2370	3365	1815	2590	2441.36	1.10	0	60115	2770	2680	2635	2545	2500	2657	2522	163	775	500	1810	5	1	32552861	785	37.08	1.70	12	1.55	65.00	1415.00	4200	20220922	-42.62	2370	20230726	1.69	3630	-33.61	20230323	2370	1.69	20230726	4200	-42.62	20220922	2370	1.69	20230726	5.43	N	087260	500	162 억		357260	N	N	0	N	00	N
27	20230726	150702	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2400	-190	5	-7.34	1180051245	483005	168.62	2550	2580	2370	3365	1815	2590	2443.14	1.10	0	47875	2770	2680	2635	2545	2500	2657	2522	163	775	500	1810	5	1	32552861	781	36.92	1.70	12	1.48	65.00	1415.00	4200	20220922	-42.86	2370	20230726	1.27	3630	-33.88	20230323	2370	1.27	20230726	4200	-42.86	20220922	2370	1.27	20230726	5.43	N	087260	500	162 억		357260	N	N	0	N	00	N
28	20230726	140658	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2425	-165	5	-6.37	1087561230	444607	155.21	2550	2580	2370	3365	1815	2590	2446.12	1.10	0	38872	2770	2680	2635	2545	2500	2657	2522	163	775	500	1810	5	1	32552861	789	37.31	1.71	12	1.37	65.00	1415.00	4200	20220922	-42.26	2370	20230726	2.32	3630	-33.20	20230323	2370	2.32	20230726	4200	-42.26	20220922	2370	2.32	20230726	5.43	N	087260	500	162 억		357260	N	N	0	N	00	N
29	20230726	130656	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2400	-190	5	-7.34	987324400	402787	140.61	2550	2580	2385	3365	1815	2590	2451.23	1.10	0	50275	2770	2680	2635	2545	2500	2657	2522	163	775	500	1810	5	1	32552861	781	36.92	1.70	12	1.24	65.00	1415.00	4200	20220922	-42.86	2385	20230726	0.63	3630	-33.88	20230323	2385	0.63	20230726	4200	-42.86	20220922	2385	0.63	20230726	5.43	N	087260	500	162 억		357260	N	N	0	N	00	N
30	20230726	120657	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2435	-155	5	-5.98	841430495	342029	119.40	2550	2580	2395	3365	1815	2590	2460.11	1.10	0	75942	2770	2680	2635	2545	2500	2657	2522	163	775	500	1810	5	1	32552861	793	37.46	1.72	12	1.05	65.00	1415.00	4200	20220922	-42.02	2395	20230726	1.67	3630	-32.92	20230323	2395	1.67	20230726	4200	-42.02	20220922	2395	1.67	20230726	5.43	N	087260	500	162 억		357260	N	N	0	N	00	N
31	20230726	110652	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2420	-170	5	-6.56	781082420	317155	110.72	2550	2580	2395	3365	1815	2590	2462.78	1.10	0	74441	2770	2680	2635	2545	2500	2657	2522	163	775	500	1810	5	1	32552861	788	37.23	1.71	12	0.97	65.00	1415.00	4200	20220922	-42.38	2395	20230726	1.04	3630	-33.33	20230323	2395	1.04	20230726	4200	-42.38	20220922	2395	1.04	20230726	5.43	N	087260	500	162 억		357260	N	N	0	N	00	N
32	20230726	100659	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2460	-130	5	-5.02	544010750	219198	76.52	2550	2580	2430	3365	1815	2590	2481.82	1.10	0	43845	2770	2680	2635	2545	2500	2657	2522	163	775	500	1810	5	1	32552861	801	37.85	1.74	12	0.67	65.00	1415.00	4200	20220922	-41.43	2430	20230726	1.23	3630	-32.23	20230323	2430	1.23	20230726	4200	-41.43	20220922	2430	1.23	20230726	5.43	N	087260	500	162 억		357260	N	N	0	N	00	N
33	20230726	090653	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2500	-90	5	-3.47	159431870	62978	21.99	2550	2580	2500	3365	1815	2590	2531.55	1.10	0	16317	2770	2680	2635	2545	2500	2657	2522	163	775	500	1810	5	1	32552861	814	38.46	1.77	12	0.19	65.00	1415.00	4200	20220922	-40.48	2500	20230726	0.00	3630	-31.13	20230323	2500	0.00	20230726	4200	-40.48	20220922	2500	0.00	20230726	5.43	N	087260	500	162 억		357260	N	N	0	N	00	N
34	20230725	160652	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2590	-105	5	-3.90	725052670	275638	77.06	2725	2725	2590	3500	1890	2695	2630.48	1.09	0	1143	2898	2796	2743	2641	2588	2770	2615	163	805	500	1880	5	1	32552861	843	39.85	1.83	12	0.85	65.00	1415.00	4200	20220922	-38.33	2590	20230725	0.00	3630	-28.65	20230323	2590	0.00	20230725	4200	-38.33	20220922	2590	0.00	20230725	5.43	N	087260	500	162 억		356120	N	N	0	N	00	N
35	20230725	150646	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2600	-95	5	-3.53	652094505	247555	69.21	2725	2725	2600	3500	1890	2695	2634.14	1.09	0	-547	2898	2796	2743	2641	2588	2770	2615	163	805	500	1880	5	1	32552861	846	40.00	1.84	12	0.76	65.00	1415.00	4200	20220922	-38.10	2600	20230725	0.00	3630	-28.37	20230323	2600	0.00	20230725	4200	-38.10	20220922	2600	0.00	20230725	5.43	N	087260	500	162 억		356120	N	N	0	N	00	N
36	20230725	140645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2620	-75	5	-2.78	556701705	211024	58.99	2725	2725	2615	3500	1890	2695	2638.10	1.09	0	631	2898	2796	2743	2641	2588	2770	2615	163	805	500	1880	5	1	32552861	853	40.31	1.85	12	0.65	65.00	1415.00	4200	20220922	-37.62	2610	20230103	0.38	3630	-27.82	20230323	2610	0.38	20230103	4200	-37.62	20220922	2610	0.38	20230103	5.43	N	087260	500	162 억		356120	N	N	0	N	00	N
37	20230725	130652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2630	-65	5	-2.41	462829175	175175	48.97	2725	2725	2615	3500	1890	2695	2642.10	1.09	0	144	2898	2796	2743	2641	2588	2770	2615	163	805	500	1880	5	1	32552861	856	40.46	1.86	12	0.54	65.00	1415.00	4200	20220922	-37.38	2610	20230103	0.77	3630	-27.55	20230323	2610	0.77	20230103	4200	-37.38	20220922	2610	0.77	20230103	5.43	N	087260	500	162 억		356120	N	N	0	N	00	N
38	20230725	120652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2620	-75	5	-2.78	350713695	132439	37.03	2725	2725	2620	3500	1890	2695	2648.11	1.09	0	-2321	2898	2796	2743	2641	2588	2770	2615	163	805	500	1880	5	1	32552861	853	40.31	1.85	12	0.41	65.00	1415.00	4200	20220922	-37.62	2610	20230103	0.38	3630	-27.82	20230323	2610	0.38	20230103	4200	-37.62	20220922	2610	0.38	20230103	5.43	N	087260	500	162 억		356120	N	N	0	N	00	N
39	20230725	110650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2635	-60	5	-2.23	221912845	83395	23.31	2725	2725	2635	3500	1890	2695	2660.99	1.09	0	-3015	2898	2796	2743	2641	2588	2770	2615	163	805	500	1880	5	1	32552861	858	40.54	1.86	12	0.26	65.00	1415.00	4200	20220922	-37.26	2610	20230103	0.96	3630	-27.41	20230323	2610	0.96	20230103	4200	-37.26	20220922	2610	0.96	20230103	5.43	N	087260	500	162 억		356120	N	N	0	N	00	N
40	20230725	100649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2660	-35	5	-1.30	142467600	53343	14.91	2725	2725	2645	3500	1890	2695	2670.78	1.09	0	-2278	2898	2796	2743	2641	2588	2770	2615	163	805	500	1880	5	1	32552861	866	40.92	1.88	12	0.16	65.00	1415.00	4200	20220922	-36.67	2610	20230103	1.92	3630	-26.72	20230323	2610	1.92	20230103	4200	-36.67	20220922	2610	1.92	20230103	5.43	N	087260	500	162 억		356120	N	N	0	N	00	N
41	20230725	090649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2695	0	3	0.00	39754555	14689	4.11	2725	2725	2685	3500	1890	2695	2706.42	1.09	0	-5542	2898	2796	2743	2641	2588	2770	2615	163	805	500	1880	5	1	32552861	877	41.46	1.90	12	0.05	65.00	1415.00	4200	20220922	-35.83	2610	20230103	3.26	3630	-25.76	20230323	2610	3.26	20230103	4200	-35.83	20220922	2610	3.26	20230103	5.43	N	087260	500	162 억		356120	N	N	0	N	00	N
42	20230724	160652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2695	-150	5	-5.27	968417360	355220	235.48	2835	2845	2690	3695	1995	2845	2726.26	1.22	0	-42240	2908	2876	2858	2826	2808	2867	2817	163	850	500	1990	5	1	32552861	877	41.46	1.90	12	1.09	65.00	1415.00	4200	20220922	-35.83	2610	20230103	3.26	3630	-25.76	20230323	2610	3.26	20230103	4200	-35.83	20220922	2610	3.26	20230103	5.44	N	087260	500	162 억		398366	N	N	0	N	00	N
43	20230724	150648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2695	-150	5	-5.27	907916730	332784	220.60	2835	2845	2690	3695	1995	2845	2728.25	1.22	0	-41697	2908	2876	2858	2826	2808	2867	2817	163	850	500	1990	5	1	32552861	877	41.46	1.90	12	1.02	65.00	1415.00	4200	20220922	-35.83	2610	20230103	3.26	3630	-25.76	20230323	2610	3.26	20230103	4200	-35.83	20220922	2610	3.26	20230103	5.44	N	087260	500	162 억		398366	N	N	0	N	00	N
44	20230724	140645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2715	-130	5	-4.57	811191400	296953	196.85	2835	2845	2690	3695	1995	2845	2731.72	1.22	0	-42147	2908	2876	2858	2826	2808	2867	2817	163	850	500	1990	5	1	32552861	884	41.77	1.92	12	0.91	65.00	1415.00	4200	20220922	-35.36	2610	20230103	4.02	3630	-25.21	20230323	2610	4.02	20230103	4200	-35.36	20220922	2610	4.02	20230103	5.44	N	087260	500	162 억		398366	N	N	0	N	00	N
45	20230724	130647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2715	-130	5	-4.57	708331370	258955	171.66	2835	2845	2690	3695	1995	2845	2735.35	1.22	0	-33706	2908	2876	2858	2826	2808	2867	2817	163	850	500	1990	5	1	32552861	884	41.77	1.92	12	0.80	65.00	1415.00	4200	20220922	-35.36	2610	20230103	4.02	3630	-25.21	20230323	2610	4.02	20230103	4200	-35.36	20220922	2610	4.02	20230103	5.44	N	087260	500	162 억		398366	N	N	0	N	00	N
46	20230724	120647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2700	-145	5	-5.10	651898405	238025	157.79	2835	2845	2690	3695	1995	2845	2738.78	1.22	0	-34219	2908	2876	2858	2826	2808	2867	2817	163	850	500	1990	5	1	32552861	879	41.54	1.91	12	0.73	65.00	1415.00	4200	20220922	-35.71	2610	20230103	3.45	3630	-25.62	20230323	2610	3.45	20230103	4200	-35.71	20220922	2610	3.45	20230103	5.44	N	087260	500	162 억		398366	N	N	0	N	00	N
47	20230724	110651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2710	-135	5	-4.75	534629705	194635	129.02	2835	2845	2710	3695	1995	2845	2746.83	1.22	0	-22873	2908	2876	2858	2826	2808	2867	2817	163	850	500	1990	5	1	32552861	882	41.69	1.92	12	0.60	65.00	1415.00	4200	20220922	-35.48	2610	20230103	3.83	3630	-25.34	20230323	2610	3.83	20230103	4200	-35.48	20220922	2610	3.83	20230103	5.44	N	087260	500	162 억		398366	N	N	0	N	00	N
48	20230724	100645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2740	-105	5	-3.69	321106380	116259	77.07	2835	2845	2735	3695	1995	2845	2761.99	1.22	0	-19312	2908	2876	2858	2826	2808	2867	2817	163	850	500	1990	5	1	32552861	892	42.15	1.94	12	0.36	65.00	1415.00	4200	20220922	-34.76	2610	20230103	4.98	3630	-24.52	20230323	2610	4.98	20230103	4200	-34.76	20220922	2610	4.98	20230103	5.44	N	087260	500	162 억		398366	N	N	0	N	00	N
49	20230724	090647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2785	-60	5	-2.11	56974170	20252	13.43	2835	2845	2785	3695	1995	2845	2813.26	1.22	0	-10311	2908	2876	2858	2826	2808	2867	2817	163	850	500	1990	5	1	32552861	907	42.85	1.97	12	0.06	65.00	1415.00	4200	20220922	-33.69	2610	20230103	6.70	3630	-23.28	20230323	2610	6.70	20230103	4200	-33.69	20220922	2610	6.70	20230103	5.44	N	087260	500	162 억		398366	N	N	0	N	00	N
50	20230721	160641	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2845	-55	5	-1.90	426146315	149211	178.54	2875	2890	2840	3770	2030	2900	2856.04	1.25	0	-9587	2926	2912	2891	2877	2856	2920	2885	163	870	500	2030	5	1	32552861	926	43.77	2.01	12	0.46	65.00	1415.00	4200	20220922	-32.26	2610	20230103	9.00	3630	-21.63	20230323	2610	9.00	20230103	4200	-32.26	20220922	2610	9.00	20230103	5.43	N	087260	500	162 억		407854	N	N	0	N	00	N
51	20230721	150644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2850	-50	5	-1.72	403334170	141204	168.95	2875	2890	2840	3770	2030	2900	2856.39	1.25	0	-7574	2926	2912	2891	2877	2856	2920	2885	163	870	500	2030	5	1	32552861	928	43.85	2.01	12	0.43	65.00	1415.00	4200	20220922	-32.14	2610	20230103	9.20	3630	-21.49	20230323	2610	9.20	20230103	4200	-32.14	20220922	2610	9.20	20230103	5.43	N	087260	500	162 억		407854	N	N	0	N	00	N
52	20230721	140641	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2855	-45	5	-1.55	268698525	93976	112.45	2875	2890	2850	3770	2030	2900	2859.22	1.25	0	-4585	2926	2912	2891	2877	2856	2920	2885	163	870	500	2030	5	1	32552861	929	43.92	2.02	12	0.29	65.00	1415.00	4200	20220922	-32.02	2610	20230103	9.39	3630	-21.35	20230323	2610	9.39	20230103	4200	-32.02	20220922	2610	9.39	20230103	5.43	N	087260	500	162 억		407854	N	N	0	N	00	N
53	20230721	130643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2870	-30	5	-1.03	219646380	76791	91.88	2875	2890	2850	3770	2030	2900	2860.31	1.25	0	-2057	2926	2912	2891	2877	2856	2920	2885	163	870	500	2030	5	1	32552861	934	44.15	2.03	12	0.24	65.00	1415.00	4200	20220922	-31.67	2610	20230103	9.96	3630	-20.94	20230323	2610	9.96	20230103	4200	-31.67	20220922	2610	9.96	20230103	5.43	N	087260	500	162 억		407854	N	N	0	N	00	N
54	20230721	120651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2875	-25	5	-0.86	164675320	57555	68.87	2875	2890	2850	3770	2030	2900	2861.18	1.25	0	8679	2926	2912	2891	2877	2856	2920	2885	163	870	500	2030	5	1	32552861	936	44.23	2.03	12	0.18	65.00	1415.00	4200	20220922	-31.55	2610	20230103	10.15	3630	-20.80	20230323	2610	10.15	20230103	4200	-31.55	20220922	2610	10.15	20230103	5.43	N	087260	500	162 억		407854	N	N	0	N	00	N
55	20230721	110647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2880	-20	5	-0.69	108750060	38019	45.49	2875	2890	2850	3770	2030	2900	2860.41	1.25	0	2616	2926	2912	2891	2877	2856	2920	2885	163	870	500	2030	5	1	32552861	938	44.31	2.04	12	0.12	65.00	1415.00	4200	20220922	-31.43	2610	20230103	10.34	3630	-20.66	20230323	2610	10.34	20230103	4200	-31.43	20220922	2610	10.34	20230103	5.43	N	087260	500	162 억		407854	N	N	0	N	00	N
56	20230721	100647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2865	-35	5	-1.21	79128245	27677	33.12	2875	2890	2850	3770	2030	2900	2858.99	1.25	0	-211	2926	2912	2891	2877	2856	2920	2885	163	870	500	2030	5	1	32552861	933	44.08	2.02	12	0.09	65.00	1415.00	4200	20220922	-31.79	2610	20230103	9.77	3630	-21.07	20230323	2610	9.77	20230103	4200	-31.79	20220922	2610	9.77	20230103	5.43	N	087260	500	162 억		407854	N	N	0	N	00	N
57	20230721	090646	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2855	-45	5	-1.55	19839530	6931	8.29	2875	2875	2855	3770	2030	2900	2862.43	1.25	0	-79	2926	2912	2891	2877	2856	2920	2885	163	870	500	2030	5	1	32552861	929	43.92	2.02	12	0.02	65.00	1415.00	4200	20220922	-32.02	2610	20230103	9.39	3630	-21.35	20230323	2610	9.39	20230103	4200	-32.02	20220922	2610	9.39	20230103	5.43	N	087260	500	162 억		407854	N	N	0	N	00	N
58	20230720	160640	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2900	25	2	0.87	233419265	80946	85.16	2875	2905	2870	3735	2015	2875	2883.62	1.22	0	9370	2941	2907	2881	2847	2821	2895	2835	163	860	500	2010	5	1	32552861	944	44.62	2.05	12	0.25	65.00	1415.00	4200	20220922	-30.95	2610	20230103	11.11	3630	-20.11	20230323	2610	11.11	20230103	4200	-30.95	20220922	2610	11.11	20230103	5.38	N	087260	500	162 억		398470	N	N	0	N	00	N
59	20230720	150640	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2905	30	2	1.04	223145495	77400	81.42	2875	2905	2870	3735	2015	2875	2883.02	1.22	0	9785	2941	2907	2881	2847	2821	2895	2835	163	860	500	2010	5	1	32552861	946	44.69	2.05	12	0.24	65.00	1415.00	4200	20220922	-30.83	2610	20230103	11.30	3630	-19.97	20230323	2610	11.30	20230103	4200	-30.83	20220922	2610	11.30	20230103	5.38	N	087260	500	162 억		398470	N	N	0	N	00	N
60	20230720	140639	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2895	20	2	0.70	176403160	61243	64.43	2875	2895	2870	3735	2015	2875	2880.38	1.22	0	6406	2941	2907	2881	2847	2821	2895	2835	163	860	500	2010	5	1	32552861	942	44.54	2.05	12	0.19	65.00	1415.00	4200	20220922	-31.07	2610	20230103	10.92	3630	-20.25	20230323	2610	10.92	20230103	4200	-31.07	20220922	2610	10.92	20230103	5.38	N	087260	500	162 억		398470	N	N	0	N	00	N
61	20230720	130638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2880	5	2	0.17	154667720	53719	56.51	2875	2895	2870	3735	2015	2875	2879.20	1.22	0	6796	2941	2907	2881	2847	2821	2895	2835	163	860	500	2010	5	1	32552861	938	44.31	2.04	12	0.17	65.00	1415.00	4200	20220922	-31.43	2610	20230103	10.34	3630	-20.66	20230323	2610	10.34	20230103	4200	-31.43	20220922	2610	10.34	20230103	5.38	N	087260	500	162 억		398470	N	N	0	N	00	N
62	20230720	120643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2880	5	2	0.17	133975095	46535	48.95	2875	2895	2870	3735	2015	2875	2879.02	1.22	0	6658	2941	2907	2881	2847	2821	2895	2835	163	860	500	2010	5	1	32552861	938	44.31	2.04	12	0.14	65.00	1415.00	4200	20220922	-31.43	2610	20230103	10.34	3630	-20.66	20230323	2610	10.34	20230103	4200	-31.43	20220922	2610	10.34	20230103	5.38	N	087260	500	162 억		398470	N	N	0	N	00	N
63	20230720	110642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2885	10	2	0.35	109923675	38183	40.17	2875	2895	2870	3735	2015	2875	2878.86	1.22	0	5062	2941	2907	2881	2847	2821	2895	2835	163	860	500	2010	5	1	32552861	939	44.38	2.04	12	0.12	65.00	1415.00	4200	20220922	-31.31	2610	20230103	10.54	3630	-20.52	20230323	2610	10.54	20230103	4200	-31.31	20220922	2610	10.54	20230103	5.38	N	087260	500	162 억		398470	N	N	0	N	00	N
64	20230720	100635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2880	5	2	0.17	65772930	22834	24.02	2875	2895	2870	3735	2015	2875	2880.48	1.22	0	2042	2941	2907	2881	2847	2821	2895	2835	163	860	500	2010	5	1	32552861	938	44.31	2.04	12	0.07	65.00	1415.00	4200	20220922	-31.43	2610	20230103	10.34	3630	-20.66	20230323	2610	10.34	20230103	4200	-31.43	20220922	2610	10.34	20230103	5.38	N	087260	500	162 억		398470	N	N	0	N	00	N
65	20230720	090637	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2880	5	2	0.17	14474695	5029	5.29	2875	2880	2870	3735	2015	2875	2878.25	1.22	0	21	2941	2907	2881	2847	2821	2895	2835	163	860	500	2010	5	1	32552861	938	44.31	2.04	12	0.02	65.00	1415.00	4200	20220922	-31.43	2610	20230103	10.34	3630	-20.66	20230323	2610	10.34	20230103	4200	-31.43	20220922	2610	10.34	20230103	5.38	N	087260	500	162 억		398470	N	N	0	N	00	N
66	20230719	160649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2875	0	3	0.00	269435030	93451	57.51	2880	2915	2855	3735	2015	2875	2883.17	1.16	0	21217	3018	2946	2898	2826	2778	2922	2802	163	860	500	2010	5	1	32552861	936	44.23	2.03	12	0.29	65.00	1415.00	4200	20220922	-31.55	2610	20230103	10.15	3630	-20.80	20230323	2610	10.15	20230103	4200	-31.55	20220922	2610	10.15	20230103	5.41	N	087260	500	162 억		377222	N	N	0	N	00	N
67	20230719	150648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2890	15	2	0.52	256241585	88863	54.68	2880	2915	2855	3735	2015	2875	2883.56	1.16	0	20329	3018	2946	2898	2826	2778	2922	2802	163	860	500	2010	5	1	32552861	941	44.46	2.04	12	0.27	65.00	1415.00	4200	20220922	-31.19	2610	20230103	10.73	3630	-20.39	20230323	2610	10.73	20230103	4200	-31.19	20220922	2610	10.73	20230103	5.41	N	087260	500	162 억		377222	N	N	0	N	00	N
68	20230719	140649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2900	25	2	0.87	235639440	81725	50.29	2880	2915	2855	3735	2015	2875	2883.32	1.16	0	20271	3018	2946	2898	2826	2778	2922	2802	163	860	500	2010	5	1	32552861	944	44.62	2.05	12	0.25	65.00	1415.00	4200	20220922	-30.95	2610	20230103	11.11	3630	-20.11	20230323	2610	11.11	20230103	4200	-30.95	20220922	2610	11.11	20230103	5.41	N	087260	500	162 억		377222	N	N	0	N	00	N
69	20230719	130642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2895	20	2	0.70	159176090	55288	34.02	2880	2915	2855	3735	2015	2875	2879.04	1.16	0	10511	3018	2946	2898	2826	2778	2922	2802	163	860	500	2010	5	1	32552861	942	44.54	2.05	12	0.17	65.00	1415.00	4200	20220922	-31.07	2610	20230103	10.92	3630	-20.25	20230323	2610	10.92	20230103	4200	-31.07	20220922	2610	10.92	20230103	5.41	N	087260	500	162 억		377222	N	N	0	N	00	N
70	20230719	120650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2885	10	2	0.35	146078330	50754	31.23	2880	2915	2855	3735	2015	2875	2878.16	1.16	0	8967	3018	2946	2898	2826	2778	2922	2802	163	860	500	2010	5	1	32552861	939	44.38	2.04	12	0.16	65.00	1415.00	4200	20220922	-31.31	2610	20230103	10.54	3630	-20.52	20230323	2610	10.54	20230103	4200	-31.31	20220922	2610	10.54	20230103	5.41	N	087260	500	162 억		377222	N	N	0	N	00	N
71	20230719	110649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2880	5	2	0.17	124463810	43246	26.61	2880	2915	2855	3735	2015	2875	2878.04	1.16	0	9332	3018	2946	2898	2826	2778	2922	2802	163	860	500	2010	5	1	32552861	938	44.31	2.04	12	0.13	65.00	1415.00	4200	20220922	-31.43	2610	20230103	10.34	3630	-20.66	20230323	2610	10.34	20230103	4200	-31.43	20220922	2610	10.34	20230103	5.41	N	087260	500	162 억		377222	N	N	0	N	00	N
72	20230719	100644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2875	0	3	0.00	85891505	29866	18.38	2880	2915	2855	3735	2015	2875	2875.90	1.16	0	4776	3018	2946	2898	2826	2778	2922	2802	163	860	500	2010	5	1	32552861	936	44.23	2.03	12	0.09	65.00	1415.00	4200	20220922	-31.55	2610	20230103	10.15	3630	-20.80	20230323	2610	10.15	20230103	4200	-31.55	20220922	2610	10.15	20230103	5.41	N	087260	500	162 억		377222	N	N	0	N	00	N
73	20230719	090644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2900	25	2	0.87	11745195	4049	2.49	2880	2915	2880	3735	2015	2875	2900.76	1.16	0	-1792	3018	2946	2898	2826	2778	2922	2802	163	860	500	2010	5	1	32552861	944	44.62	2.05	12	0.01	65.00	1415.00	4200	20220922	-30.95	2610	20230103	11.11	3630	-20.11	20230323	2610	11.11	20230103	4200	-30.95	20220922	2610	11.11	20230103	5.41	N	087260	500	162 억		377222	N	N	0	N	00	N
74	20230718	160643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2875	-75	5	-2.54	468481315	162108	148.67	2950	2970	2850	3835	2065	2950	2889.93	1.24	0	-27555	3050	3000	2975	2925	2900	2987	2912	163	885	500	2060	5	1	32552861	936	44.23	2.03	12	0.50	65.00	1415.00	4200	20220922	-31.55	2610	20230103	10.15	3630	-20.80	20230323	2610	10.15	20230103	4200	-31.55	20220922	2610	10.15	20230103	5.50	N	087260	500	162 억		404778	N	N	0	N	00	N
75	20230718	150643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2870	-80	5	-2.71	435256200	150489	138.01	2950	2970	2850	3835	2065	2950	2892.28	1.24	0	-29395	3050	3000	2975	2925	2900	2987	2912	163	885	500	2060	5	1	32552861	934	44.15	2.03	12	0.46	65.00	1415.00	4200	20220922	-31.67	2610	20230103	9.96	3630	-20.94	20230323	2610	9.96	20230103	4200	-31.67	20220922	2610	9.96	20230103	5.50	N	087260	500	162 억		404778	N	N	0	N	00	N
76	20230718	140640	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2885	-65	5	-2.20	385734670	133252	122.20	2950	2970	2850	3835	2065	2950	2894.78	1.24	0	-29269	3050	3000	2975	2925	2900	2987	2912	163	885	500	2060	5	1	32552861	939	44.38	2.04	12	0.41	65.00	1415.00	4200	20220922	-31.31	2610	20230103	10.54	3630	-20.52	20230323	2610	10.54	20230103	4200	-31.31	20220922	2610	10.54	20230103	5.50	N	087260	500	162 억		404778	N	N	0	N	00	N
77	20230718	130640	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2865	-85	5	-2.88	285325130	98443	90.28	2950	2970	2850	3835	2065	2950	2898.38	1.24	0	-24111	3050	3000	2975	2925	2900	2987	2912	163	885	500	2060	5	1	32552861	933	44.08	2.02	12	0.30	65.00	1415.00	4200	20220922	-31.79	2610	20230103	9.77	3630	-21.07	20230323	2610	9.77	20230103	4200	-31.79	20220922	2610	9.77	20230103	5.50	N	087260	500	162 억		404778	N	N	0	N	00	N
78	20230718	120645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2865	-85	5	-2.88	240027530	82638	75.79	2950	2970	2850	3835	2065	2950	2904.57	1.24	0	-18837	3050	3000	2975	2925	2900	2987	2912	163	885	500	2060	5	1	32552861	933	44.08	2.02	12	0.25	65.00	1415.00	4200	20220922	-31.79	2610	20230103	9.77	3630	-21.07	20230323	2610	9.77	20230103	4200	-31.79	20220922	2610	9.77	20230103	5.50	N	087260	500	162 억		404778	N	N	0	N	00	N
79	20230718	110646	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2860	-90	5	-3.05	208621920	71678	65.73	2950	2970	2850	3835	2065	2950	2910.54	1.24	0	-18401	3050	3000	2975	2925	2900	2987	2912	163	885	500	2060	5	1	32552861	931	44.00	2.02	12	0.22	65.00	1415.00	4200	20220922	-31.90	2610	20230103	9.58	3630	-21.21	20230323	2610	9.58	20230103	4200	-31.90	20220922	2610	9.58	20230103	5.50	N	087260	500	162 억		404778	N	N	0	N	00	N
80	20230718	100638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2900	-50	5	-1.69	132640230	45240	41.49	2950	2970	2880	3835	2065	2950	2931.92	1.24	0	-10919	3050	3000	2975	2925	2900	2987	2912	163	885	500	2060	5	1	32552861	944	44.62	2.05	12	0.14	65.00	1415.00	4200	20220922	-30.95	2610	20230103	11.11	3630	-20.11	20230323	2610	11.11	20230103	4200	-30.95	20220922	2610	11.11	20230103	5.50	N	087260	500	162 억		404778	N	N	0	N	00	N
81	20230718	090638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2965	15	2	0.51	42002365	14242	13.06	2950	2965	2935	3835	2065	2950	2949.19	1.24	0	2518	3050	3000	2975	2925	2900	2987	2912	163	885	500	2060	5	1	32552861	965	45.62	2.10	12	0.04	65.00	1415.00	4200	20220922	-29.40	2610	20230103	13.60	3630	-18.32	20230323	2610	13.60	20230103	4200	-29.40	20220922	2610	13.60	20230103	5.50	N	087260	500	162 억		404778	N	N	0	N	00	N
82	20230717	160641	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2950	-40	5	-1.34	322806380	108085	61.55	2995	3025	2950	3885	2095	2990	2986.83	1.20	0	13072	3090	3040	2995	2945	2900	3017	2922	163	895	500	2090	5	1	32552861	960	45.38	2.08	12	0.33	65.00	1415.00	4200	20220922	-29.76	2610	20230103	13.03	3630	-18.73	20230323	2610	13.03	20230103	4200	-29.76	20220922	2610	13.03	20230103	5.51	N	087260	500	162 억		391699	N	N	0	N	00	N
83	20230717	150636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2970	-20	5	-0.67	283884695	94930	54.06	2995	3025	2965	3885	2095	2990	2990.46	1.20	0	10502	3090	3040	2995	2945	2900	3017	2922	163	895	500	2090	5	1	32552861	967	45.69	2.10	12	0.29	65.00	1415.00	4200	20220922	-29.29	2610	20230103	13.79	3630	-18.18	20230323	2610	13.79	20230103	4200	-29.29	20220922	2610	13.79	20230103	5.51	N	087260	500	162 억		391699	N	N	0	N	00	N
84	20230717	140639	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2980	-10	5	-0.33	236839435	79088	45.04	2995	3025	2975	3885	2095	2990	2994.63	1.20	0	10518	3090	3040	2995	2945	2900	3017	2922	163	895	500	2090	5	1	32552861	970	45.85	2.11	12	0.24	65.00	1415.00	4200	20220922	-29.05	2610	20230103	14.18	3630	-17.91	20230323	2610	14.18	20230103	4200	-29.05	20220922	2610	14.18	20230103	5.51	N	087260	500	162 억		391699	N	N	0	N	00	N
85	20230717	130634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2990	0	3	0.00	205696850	68644	39.09	2995	3025	2980	3885	2095	2990	2996.57	1.20	0	11402	3090	3040	2995	2945	2900	3017	2922	163	895	500	2090	5	1	32552861	973	46.00	2.11	12	0.21	65.00	1415.00	4200	20220922	-28.81	2610	20230103	14.56	3630	-17.63	20230323	2610	14.56	20230103	4200	-28.81	20220922	2610	14.56	20230103	5.51	N	087260	500	162 억		391699	N	N	0	N	00	N
86	20230717	120642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2995	5	2	0.17	189755045	63301	36.05	2995	3025	2980	3885	2095	2990	2997.66	1.20	0	12142	3090	3040	2995	2945	2900	3017	2922	163	895	500	2090	5	1	32552861	975	46.08	2.12	12	0.19	65.00	1415.00	4200	20220922	-28.69	2610	20230103	14.75	3630	-17.49	20230323	2610	14.75	20230103	4200	-28.69	20220922	2610	14.75	20230103	5.51	N	087260	500	162 억		391699	N	N	0	N	00	N
87	20230717	110634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2995	5	2	0.17	155295915	51774	29.48	2995	3025	2990	3885	2095	2990	2999.50	1.20	0	11646	3090	3040	2995	2945	2900	3017	2922	163	895	500	2090	5	1	32552861	975	46.08	2.12	12	0.16	65.00	1415.00	4200	20220922	-28.69	2610	20230103	14.75	3630	-17.49	20230323	2610	14.75	20230103	4200	-28.69	20220922	2610	14.75	20230103	5.51	N	087260	500	162 억		391699	N	N	0	N	00	N
88	20230717	100635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2995	5	2	0.17	119241700	39723	22.62	2995	3025	2990	3885	2095	2990	3001.83	1.20	0	3401	3090	3040	2995	2945	2900	3017	2922	163	895	500	2090	5	1	32552861	975	46.08	2.12	12	0.12	65.00	1415.00	4200	20220922	-28.69	2610	20230103	14.75	3630	-17.49	20230323	2610	14.75	20230103	4200	-28.69	20220922	2610	14.75	20230103	5.51	N	087260	500	162 억		391699	N	N	0	N	00	N
89	20230717	090633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3020	30	2	1.00	26138095	8696	4.95	2995	3025	2995	3885	2095	2990	3005.76	1.20	0	1189	3090	3040	2995	2945	2900	3017	2922	163	895	500	2090	5	1	32552861	983	46.46	2.13	12	0.03	65.00	1415.00	4200	20220922	-28.10	2610	20230103	15.71	3630	-16.80	20230323	2610	15.71	20230103	4200	-28.10	20220922	2610	15.71	20230103	5.51	N	087260	500	162 억		391699	N	N	0	N	00	N
90	20230714	160633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2990	-15	5	-0.50	522541420	174422	108.90	3045	3045	2950	3905	2105	3005	2995.85	1.22	0	-6118	3051	3027	2986	2962	2921	3040	2975	163	900	500	2100	5	1	32552861	973	46.00	2.11	12	0.54	65.00	1415.00	4200	20220922	-28.81	2610	20230103	14.56	3630	-17.63	20230323	2610	14.56	20230103	4200	-28.81	20220922	2610	14.56	20230103	5.56	N	087260	500	162 억		397817	N	N	0	N	00	N
91	20230714	150638	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2985	-20	5	-0.67	481153550	160592	100.26	3045	3045	2950	3905	2105	3005	2996.12	1.22	0	-5474	3051	3027	2986	2962	2921	3040	2975	163	900	500	2100	5	1	32552861	972	45.92	2.11	12	0.49	65.00	1415.00	4200	20220922	-28.93	2610	20230103	14.37	3630	-17.77	20230323	2610	14.37	20230103	4200	-28.93	20220922	2610	14.37	20230103	5.56	N	087260	500	162 억		397817	N	N	0	N	00	N
92	20230714	140639	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3005	0	3	0.00	367583655	122478	76.47	3045	3045	2980	3905	2105	3005	3001.22	1.22	0	-7790	3051	3027	2986	2962	2921	3040	2975	163	900	500	2100	5	1	32552861	978	46.23	2.12	12	0.38	65.00	1415.00	4200	20220922	-28.45	2610	20230103	15.13	3630	-17.22	20230323	2610	15.13	20230103	4200	-28.45	20220922	2610	15.13	20230103	5.56	N	087260	500	162 억		397817	N	N	0	N	00	N
93	20230714	130631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3005	0	3	0.00	351470675	117106	73.11	3045	3045	2980	3905	2105	3005	3001.30	1.22	0	-7835	3051	3027	2986	2962	2921	3040	2975	163	900	500	2100	5	1	32552861	978	46.23	2.12	12	0.36	65.00	1415.00	4200	20220922	-28.45	2610	20230103	15.13	3630	-17.22	20230323	2610	15.13	20230103	4200	-28.45	20220922	2610	15.13	20230103	5.56	N	087260	500	162 억		397817	N	N	0	N	00	N
94	20230714	120633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3000	-5	5	-0.17	329353725	109733	68.51	3045	3045	2980	3905	2105	3005	3001.41	1.22	0	-7957	3051	3027	2986	2962	2921	3040	2975	163	900	500	2100	5	1	32552861	977	46.15	2.12	12	0.34	65.00	1415.00	4200	20220922	-28.57	2610	20230103	14.94	3630	-17.36	20230323	2610	14.94	20230103	4200	-28.57	20220922	2610	14.94	20230103	5.56	N	087260	500	162 억		397817	N	N	0	N	00	N
95	20230714	110637	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3000	-5	5	-0.17	278366790	92724	57.89	3045	3045	2980	3905	2105	3005	3002.10	1.22	0	-7431	3051	3027	2986	2962	2921	3040	2975	163	900	500	2100	5	1	32552861	977	46.15	2.12	12	0.28	65.00	1415.00	4200	20220922	-28.57	2610	20230103	14.94	3630	-17.36	20230323	2610	14.94	20230103	4200	-28.57	20220922	2610	14.94	20230103	5.56	N	087260	500	162 억		397817	N	N	0	N	00	N
96	20230714	100639	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3000	-5	5	-0.17	198942690	66155	41.30	3045	3045	2985	3905	2105	3005	3007.22	1.22	0	-9873	3051	3027	2986	2962	2921	3040	2975	163	900	500	2100	5	1	32552861	977	46.15	2.12	12	0.20	65.00	1415.00	4200	20220922	-28.57	2610	20230103	14.94	3630	-17.36	20230323	2610	14.94	20230103	4200	-28.57	20220922	2610	14.94	20230103	5.56	N	087260	500	162 억		397817	N	N	0	N	00	N
97	20230714	090636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3000	-5	5	-0.17	60015435	19826	12.38	3045	3045	3000	3905	2105	3005	3027.11	1.22	0	-2816	3051	3027	2986	2962	2921	3040	2975	163	900	500	2100	5	1	32552861	977	46.15	2.12	12	0.06	65.00	1415.00	4200	20220922	-28.57	2610	20230103	14.94	3630	-17.36	20230323	2610	14.94	20230103	4200	-28.57	20220922	2610	14.94	20230103	5.56	N	087260	500	162 억		397817	N	N	0	N	00	N
98	20230713	160632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3005	65	2	2.21	474585465	158688	100.67	2945	3010	2945	3820	2060	2940	2990.66	1.20	0	6239	3036	2987	2936	2887	2836	3012	2912	163	880	500	2050	5	1	32552861	978	46.23	2.12	12	0.49	65.00	1415.00	4200	20220922	-28.45	2610	20230103	15.13	3630	-17.22	20230323	2610	15.13	20230103	4200	-28.45	20220922	2610	15.13	20230103	5.59	N	087260	500	162 억		391083	N	N	0	N	00	N
99	20230713	150628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3000	60	2	2.04	458394070	153296	97.25	2945	3010	2945	3820	2060	2940	2990.25	1.20	0	6022	3036	2987	2936	2887	2836	3012	2912	163	880	500	2050	5	1	32552861	977	46.15	2.12	12	0.47	65.00	1415.00	4200	20220922	-28.57	2610	20230103	14.94	3630	-17.36	20230323	2610	14.94	20230103	4200	-28.57	20220922	2610	14.94	20230103	5.59	N	087260	500	162 억		391083	N	N	0	N	00	N
100	20230713	140627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2990	50	2	1.70	371109160	124149	78.76	2945	3010	2945	3820	2060	2940	2989.22	1.20	0	2181	3036	2987	2936	2887	2836	3012	2912	163	880	500	2050	5	1	32552861	973	46.00	2.11	12	0.38	65.00	1415.00	4200	20220922	-28.81	2610	20230103	14.56	3630	-17.63	20230323	2610	14.56	20230103	4200	-28.81	20220922	2610	14.56	20230103	5.59	N	087260	500	162 억		391083	N	N	0	N	00	N
101	20230713	130631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2985	45	2	1.53	315665890	105592	66.99	2945	3010	2945	3820	2060	2940	2989.49	1.20	0	-101	3036	2987	2936	2887	2836	3012	2912	163	880	500	2050	5	1	32552861	972	45.92	2.11	12	0.32	65.00	1415.00	4200	20220922	-28.93	2610	20230103	14.37	3630	-17.77	20230323	2610	14.37	20230103	4200	-28.93	20220922	2610	14.37	20230103	5.59	N	087260	500	162 억		391083	N	N	0	N	00	N
102	20230713	120626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3000	60	2	2.04	286715115	95889	60.83	2945	3010	2945	3820	2060	2940	2990.07	1.20	0	-2460	3036	2987	2936	2887	2836	3012	2912	163	880	500	2050	5	1	32552861	977	46.15	2.12	12	0.29	65.00	1415.00	4200	20220922	-28.57	2610	20230103	14.94	3630	-17.36	20230323	2610	14.94	20230103	4200	-28.57	20220922	2610	14.94	20230103	5.59	N	087260	500	162 억		391083	N	N	0	N	00	N
103	20230713	110631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3000	60	2	2.04	113571980	38116	24.18	2945	3000	2945	3820	2060	2940	2979.64	1.20	0	1857	3036	2987	2936	2887	2836	3012	2912	163	880	500	2050	5	1	32552861	977	46.15	2.12	12	0.12	65.00	1415.00	4200	20220922	-28.57	2610	20230103	14.94	3630	-17.36	20230323	2610	14.94	20230103	4200	-28.57	20220922	2610	14.94	20230103	5.59	N	087260	500	162 억		391083	N	N	0	N	00	N
104	20230713	100628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2975	35	2	1.19	45866430	15463	9.81	2945	2975	2945	3820	2060	2940	2966.21	1.20	0	1191	3036	2987	2936	2887	2836	3012	2912	163	880	500	2050	5	1	32552861	968	45.77	2.10	12	0.05	65.00	1415.00	4200	20220922	-29.17	2610	20230103	13.98	3630	-18.04	20230323	2610	13.98	20230103	4200	-29.17	20220922	2610	13.98	20230103	5.59	N	087260	500	162 억		391083	N	N	0	N	00	N
105	20230713	090603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2945	5	2	0.17	3078335	1044	0.66	2945	2960	2945	3820	2060	2940	2948.60	1.20	0	33	3036	2987	2936	2887	2836	3012	2912	163	880	500	2050	5	1	32552861	959	45.31	2.08	12	0.00	65.00	1415.00	4200	20220922	-29.88	2610	20230103	12.84	3630	-18.87	20230323	2610	12.84	20230103	4200	-29.88	20220922	2610	12.84	20230103	5.59	N	087260	500	162 억		391083	N	N	0	N	00	N
106	20230712	160626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2940	35	2	1.20	462882925	157515	195.87	2885	2985	2885	3775	2035	2905	2938.66	1.15	0	15196	2955	2930	2885	2860	2815	2942	2872	163	870	500	2030	5	1	32552861	957	45.23	2.08	12	0.48	65.00	1415.00	4200	20220922	-30.00	2610	20230103	12.64	3630	-19.01	20230323	2610	12.64	20230103	4200	-30.00	20220922	2610	12.64	20230103	5.58	N	087260	500	162 억		375886	N	N	0	N	00	N
107	20230712	150622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2935	30	2	1.03	448462445	152609	189.76	2885	2985	2885	3775	2035	2905	2938.64	1.15	0	13889	2955	2930	2885	2860	2815	2942	2872	163	870	500	2030	5	1	32552861	955	45.15	2.07	12	0.47	65.00	1415.00	4200	20220922	-30.12	2610	20230103	12.45	3630	-19.15	20230323	2610	12.45	20230103	4200	-30.12	20220922	2610	12.45	20230103	5.58	N	087260	500	162 억		375886	N	N	0	N	00	N
108	20230712	140621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2945	40	2	1.38	302697940	103001	128.08	2885	2985	2885	3775	2035	2905	2938.79	1.15	0	7054	2955	2930	2885	2860	2815	2942	2872	163	870	500	2030	5	1	32552861	959	45.31	2.08	12	0.32	65.00	1415.00	4200	20220922	-29.88	2610	20230103	12.84	3630	-18.87	20230323	2610	12.84	20230103	4200	-29.88	20220922	2610	12.84	20230103	5.58	N	087260	500	162 억		375886	N	N	0	N	00	N
109	20230712	130623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2965	60	2	2.07	231904290	79140	98.41	2885	2965	2885	3775	2035	2905	2930.30	1.15	0	7728	2955	2930	2885	2860	2815	2942	2872	163	870	500	2030	5	1	32552861	965	45.62	2.10	12	0.24	65.00	1415.00	4200	20220922	-29.40	2610	20230103	13.60	3630	-18.32	20230323	2610	13.60	20230103	4200	-29.40	20220922	2610	13.60	20230103	5.58	N	087260	500	162 억		375886	N	N	0	N	00	N
110	20230712	120623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2950	45	2	1.55	202314950	69130	85.96	2885	2955	2885	3775	2035	2905	2926.59	1.15	0	8626	2955	2930	2885	2860	2815	2942	2872	163	870	500	2030	5	1	32552861	960	45.38	2.08	12	0.21	65.00	1415.00	4200	20220922	-29.76	2610	20230103	13.03	3630	-18.73	20230323	2610	13.03	20230103	4200	-29.76	20220922	2610	13.03	20230103	5.58	N	087260	500	162 억		375886	N	N	0	N	00	N
111	20230712	110623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2935	30	2	1.03	167570770	57314	71.27	2885	2950	2885	3775	2035	2905	2923.73	1.15	0	8793	2955	2930	2885	2860	2815	2942	2872	163	870	500	2030	5	1	32552861	955	45.15	2.07	12	0.18	65.00	1415.00	4200	20220922	-30.12	2610	20230103	12.45	3630	-19.15	20230323	2610	12.45	20230103	4200	-30.12	20220922	2610	12.45	20230103	5.58	N	087260	500	162 억		375886	N	N	0	N	00	N
112	20230712	100625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2945	40	2	1.38	112655050	38569	47.96	2885	2950	2885	3775	2035	2905	2920.87	1.15	0	5113	2955	2930	2885	2860	2815	2942	2872	163	870	500	2030	5	1	32552861	959	45.31	2.08	12	0.12	65.00	1415.00	4200	20220922	-29.88	2610	20230103	12.84	3630	-18.87	20230323	2610	12.84	20230103	4200	-29.88	20220922	2610	12.84	20230103	5.58	N	087260	500	162 억		375886	N	N	0	N	00	N
113	20230712	090625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2895	-10	5	-0.34	9799130	3393	4.22	2885	2900	2885	3775	2035	2905	2888.04	1.15	0	403	2955	2930	2885	2860	2815	2942	2872	163	870	500	2030	5	1	32552861	942	44.54	2.05	12	0.01	65.00	1415.00	4200	20220922	-31.07	2610	20230103	10.92	3630	-20.25	20230323	2610	10.92	20230103	4200	-31.07	20220922	2610	10.92	20230103	5.58	N	087260	500	162 억		375886	N	N	0	N	00	N
114	20230711	160615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2905	65	2	2.29	219633185	76274	60.62	2840	2910	2840	3690	1990	2840	2879.36	1.16	0	-1666	2930	2885	2830	2785	2730	2907	2807	163	850	500	1980	5	1	32552861	946	44.69	2.05	12	0.23	65.00	1415.00	4200	20220922	-30.83	2610	20230103	11.30	3630	-19.97	20230323	2610	11.30	20230103	4200	-30.83	20220922	2610	11.30	20230103	5.59	N	087260	500	162 억		377549	N	N	0	N	00	N
115	20230711	150615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2895	55	2	1.94	191452585	66563	52.90	2840	2895	2840	3690	1990	2840	2876.26	1.16	0	-1826	2930	2885	2830	2785	2730	2907	2807	163	850	500	1980	5	1	32552861	942	44.54	2.05	12	0.20	65.00	1415.00	4200	20220922	-31.07	2610	20230103	10.92	3630	-20.25	20230323	2610	10.92	20230103	4200	-31.07	20220922	2610	10.92	20230103	5.59	N	087260	500	162 억		377549	N	N	0	N	00	N
116	20230711	140611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2890	50	2	1.76	168581105	58645	46.61	2840	2895	2840	3690	1990	2840	2874.60	1.16	0	-3651	2930	2885	2830	2785	2730	2907	2807	163	850	500	1980	5	1	32552861	941	44.46	2.04	12	0.18	65.00	1415.00	4200	20220922	-31.19	2610	20230103	10.73	3630	-20.39	20230323	2610	10.73	20230103	4200	-31.19	20220922	2610	10.73	20230103	5.59	N	087260	500	162 억		377549	N	N	0	N	00	N
117	20230711	130604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2885	45	2	1.58	148888200	51828	41.19	2840	2890	2840	3690	1990	2840	2872.74	1.16	0	-3572	2930	2885	2830	2785	2730	2907	2807	163	850	500	1980	5	1	32552861	939	44.38	2.04	12	0.16	65.00	1415.00	4200	20220922	-31.31	2610	20230103	10.54	3630	-20.52	20230323	2610	10.54	20230103	4200	-31.31	20220922	2610	10.54	20230103	5.59	N	087260	500	162 억		377549	N	N	0	N	00	N
118	20230711	120619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2885	45	2	1.58	118720280	41348	32.86	2840	2890	2840	3690	1990	2840	2871.25	1.16	0	-3522	2930	2885	2830	2785	2730	2907	2807	163	850	500	1980	5	1	32552861	939	44.38	2.04	12	0.13	65.00	1415.00	4200	20220922	-31.31	2610	20230103	10.54	3630	-20.52	20230323	2610	10.54	20230103	4200	-31.31	20220922	2610	10.54	20230103	5.59	N	087260	500	162 억		377549	N	N	0	N	00	N
119	20230711	110621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2870	30	2	1.06	88065470	30700	24.40	2840	2885	2840	3690	1990	2840	2868.58	1.16	0	-1471	2930	2885	2830	2785	2730	2907	2807	163	850	500	1980	5	1	32552861	934	44.15	2.03	12	0.09	65.00	1415.00	4200	20220922	-31.67	2610	20230103	9.96	3630	-20.94	20230323	2610	9.96	20230103	4200	-31.67	20220922	2610	9.96	20230103	5.59	N	087260	500	162 억		377549	N	N	0	N	00	N
120	20230711	100619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2870	30	2	1.06	48373920	16893	13.43	2840	2885	2840	3690	1990	2840	2863.55	1.16	0	235	2930	2885	2830	2785	2730	2907	2807	163	850	500	1980	5	1	32552861	934	44.15	2.03	12	0.05	65.00	1415.00	4200	20220922	-31.67	2610	20230103	9.96	3630	-20.94	20230323	2610	9.96	20230103	4200	-31.67	20220922	2610	9.96	20230103	5.59	N	087260	500	162 억		377549	N	N	0	N	00	N
121	20230711	090618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2870	30	2	1.06	15989475	5614	4.46	2840	2875	2840	3690	1990	2840	2848.14	1.16	0	70	2930	2885	2830	2785	2730	2907	2807	163	850	500	1980	5	1	32552861	934	44.15	2.03	12	0.02	65.00	1415.00	4200	20220922	-31.67	2610	20230103	9.96	3630	-20.94	20230323	2610	9.96	20230103	4200	-31.67	20220922	2610	9.96	20230103	5.59	N	087260	500	162 억		377549	N	N	0	N	00	N
122	20230710	160614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2840	-15	5	-0.53	349770525	123397	72.32	2830	2875	2775	3710	2000	2855	2834.51	1.18	0	-5759	2938	2896	2873	2831	2808	2885	2820	163	855	500	1990	5	1	32552861	925	43.69	2.01	12	0.38	65.00	1415.00	4200	20220922	-32.38	2610	20230103	8.81	3630	-21.76	20230323	2610	8.81	20230103	4200	-32.38	20220922	2610	8.81	20230103	5.72	N	087260	500	162 억		383309	N	N	0	N	00	N
123	20230710	150614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2855	0	3	0.00	325775815	114958	67.37	2830	2875	2775	3710	2000	2855	2833.87	1.18	0	-4971	2938	2896	2873	2831	2808	2885	2820	163	855	500	1990	5	1	32552861	929	43.92	2.02	12	0.35	65.00	1415.00	4200	20220922	-32.02	2610	20230103	9.39	3630	-21.35	20230323	2610	9.39	20230103	4200	-32.02	20220922	2610	9.39	20230103	5.72	N	087260	500	162 억		383309	N	N	0	N	00	N
124	20230710	140608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2855	0	3	0.00	262292905	92788	54.38	2830	2860	2775	3710	2000	2855	2826.80	1.18	0	-2324	2938	2896	2873	2831	2808	2885	2820	163	855	500	1990	5	1	32552861	929	43.92	2.02	12	0.29	65.00	1415.00	4200	20220922	-32.02	2610	20230103	9.39	3630	-21.35	20230323	2610	9.39	20230103	4200	-32.02	20220922	2610	9.39	20230103	5.72	N	087260	500	162 억		383309	N	N	0	N	00	N
125	20230710	130602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2840	-15	5	-0.53	251483535	89003	52.16	2830	2860	2775	3710	2000	2855	2825.56	1.18	0	-2324	2938	2896	2873	2831	2808	2885	2820	163	855	500	1990	5	1	32552861	925	43.69	2.01	12	0.27	65.00	1415.00	4200	20220922	-32.38	2610	20230103	8.81	3630	-21.76	20230323	2610	8.81	20230103	4200	-32.38	20220922	2610	8.81	20230103	5.72	N	087260	500	162 억		383309	N	N	0	N	00	N
126	20230710	120614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2850	-5	5	-0.18	228700850	81008	47.48	2830	2860	2775	3710	2000	2855	2823.19	1.18	0	-2824	2938	2896	2873	2831	2808	2885	2820	163	855	500	1990	5	1	32552861	928	43.85	2.01	12	0.25	65.00	1415.00	4200	20220922	-32.14	2610	20230103	9.20	3630	-21.49	20230323	2610	9.20	20230103	4200	-32.14	20220922	2610	9.20	20230103	5.72	N	087260	500	162 억		383309	N	N	0	N	00	N
127	20230710	110615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2825	-30	5	-1.05	217128255	76948	45.10	2830	2860	2775	3710	2000	2855	2821.75	1.18	0	-3380	2938	2896	2873	2831	2808	2885	2820	163	855	500	1990	5	1	32552861	920	43.46	2.00	12	0.24	65.00	1415.00	4200	20220922	-32.74	2610	20230103	8.24	3630	-22.18	20230323	2610	8.24	20230103	4200	-32.74	20220922	2610	8.24	20230103	5.72	N	087260	500	162 억		383309	N	N	0	N	00	N
128	20230710	100615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2825	-30	5	-1.05	154131605	54791	32.11	2830	2850	2775	3710	2000	2855	2813.08	1.18	0	-4618	2938	2896	2873	2831	2808	2885	2820	163	855	500	1990	5	1	32552861	920	43.46	2.00	12	0.17	65.00	1415.00	4200	20220922	-32.74	2610	20230103	8.24	3630	-22.18	20230323	2610	8.24	20230103	4200	-32.74	20220922	2610	8.24	20230103	5.72	N	087260	500	162 억		383309	N	N	0	N	00	N
129	20230710	090609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2850	-5	5	-0.18	18630755	6583	3.86	2830	2850	2825	3710	2000	2855	2830.13	1.18	0	-406	2938	2896	2873	2831	2808	2885	2820	163	855	500	1990	5	1	32552861	928	43.85	2.01	12	0.02	65.00	1415.00	4200	20220922	-32.14	2610	20230103	9.20	3630	-21.49	20230323	2610	9.20	20230103	4200	-32.14	20220922	2610	9.20	20230103	5.72	N	087260	500	162 억		383309	N	N	0	N	00	N
130	20230707	160606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2855	-65	5	-2.23	481029445	167785	46.65	2915	2915	2850	3795	2045	2920	2867.07	1.20	0	-6553	3070	2995	2945	2870	2820	2970	2845	163	875	500	2040	5	1	32552861	929	43.92	2.02	12	0.52	65.00	1415.00	4200	20220922	-32.02	2610	20230103	9.39	3630	-21.35	20230323	2610	9.39	20230103	4200	-32.02	20220922	2610	9.39	20230103	5.79	N	087260	500	162 억		389462	N	N	0	N	00	N
131	20230707	150607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2855	-65	5	-2.23	414555205	144504	40.18	2915	2915	2850	3795	2045	2920	2868.81	1.20	0	-5783	3070	2995	2945	2870	2820	2970	2845	163	875	500	2040	5	1	32552861	929	43.92	2.02	12	0.44	65.00	1415.00	4200	20220922	-32.02	2610	20230103	9.39	3630	-21.35	20230323	2610	9.39	20230103	4200	-32.02	20220922	2610	9.39	20230103	5.79	N	087260	500	162 억		389462	N	N	0	N	00	N
132	20230707	140618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2860	-60	5	-2.05	378771715	131989	36.70	2915	2915	2850	3795	2045	2920	2869.72	1.20	0	-5115	3070	2995	2945	2870	2820	2970	2845	163	875	500	2040	5	1	32552861	931	44.00	2.02	12	0.41	65.00	1415.00	4200	20220922	-31.90	2610	20230103	9.58	3630	-21.21	20230323	2610	9.58	20230103	4200	-31.90	20220922	2610	9.58	20230103	5.79	N	087260	500	162 억		389462	N	N	0	N	00	N
133	20230707	130613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2860	-60	5	-2.05	334874190	116630	32.43	2915	2915	2850	3795	2045	2920	2871.25	1.20	0	-211	3070	2995	2945	2870	2820	2970	2845	163	875	500	2040	5	1	32552861	931	44.00	2.02	12	0.36	65.00	1415.00	4200	20220922	-31.90	2610	20230103	9.58	3630	-21.21	20230323	2610	9.58	20230103	4200	-31.90	20220922	2610	9.58	20230103	5.79	N	087260	500	162 억		389462	N	N	0	N	00	N
134	20230707	120612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2865	-55	5	-1.88	274396330	95527	26.56	2915	2915	2850	3795	2045	2920	2872.45	1.20	0	2050	3070	2995	2945	2870	2820	2970	2845	163	875	500	2040	5	1	32552861	933	44.08	2.02	12	0.29	65.00	1415.00	4200	20220922	-31.79	2610	20230103	9.77	3630	-21.07	20230323	2610	9.77	20230103	4200	-31.79	20220922	2610	9.77	20230103	5.79	N	087260	500	162 억		389462	N	N	0	N	00	N
135	20230707	110614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2870	-50	5	-1.71	163043950	56584	15.73	2915	2915	2860	3795	2045	2920	2881.45	1.20	0	-3499	3070	2995	2945	2870	2820	2970	2845	163	875	500	2040	5	1	32552861	934	44.15	2.03	12	0.17	65.00	1415.00	4200	20220922	-31.67	2610	20230103	9.96	3630	-20.94	20230323	2610	9.96	20230103	4200	-31.67	20220922	2610	9.96	20230103	5.79	N	087260	500	162 억		389462	N	N	0	N	00	N
136	20230707	100607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2895	-25	5	-0.86	119474720	41472	11.53	2915	2915	2860	3795	2045	2920	2880.85	1.20	0	194	3070	2995	2945	2870	2820	2970	2845	163	875	500	2040	5	1	32552861	942	44.54	2.05	12	0.13	65.00	1415.00	4200	20220922	-31.07	2610	20230103	10.92	3630	-20.25	20230323	2610	10.92	20230103	4200	-31.07	20220922	2610	10.92	20230103	5.79	N	087260	500	162 억		389462	N	N	0	N	00	N
137	20230707	090608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2885	-35	5	-1.20	16051065	5547	1.54	2915	2915	2885	3795	2045	2920	2893.65	1.20	0	1760	3070	2995	2945	2870	2820	2970	2845	163	875	500	2040	5	1	32552861	939	44.38	2.04	12	0.02	65.00	1415.00	4200	20220922	-31.31	2610	20230103	10.54	3630	-20.52	20230323	2610	10.54	20230103	4200	-31.31	20220922	2610	10.54	20230103	5.79	N	087260	500	162 억		389462	N	N	0	N	00	N
138	20230706	160609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2920	-100	5	-3.31	1050165855	357085	165.23	3010	3020	2895	3925	2115	3020	2940.95	1.33	0	-43451	3113	3066	3038	2991	2963	3052	2977	163	905	500	2110	5	1	32552861	951	44.92	2.06	12	1.10	65.00	1415.00	4200	20220922	-30.48	2610	20230103	11.88	3630	-19.56	20230323	2610	11.88	20230103	4200	-30.48	20220922	2610	11.88	20230103	5.85	N	087260	500	162 억		434015	N	N	0	N	00	N
139	20230706	150609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2900	-120	5	-3.97	989412450	336174	155.56	3010	3020	2895	3925	2115	3020	2943.16	1.33	0	-40368	3113	3066	3038	2991	2963	3052	2977	163	905	500	2110	5	1	32552861	944	44.62	2.05	12	1.03	65.00	1415.00	4200	20220922	-30.95	2610	20230103	11.11	3630	-20.11	20230323	2610	11.11	20230103	4200	-30.95	20220922	2610	11.11	20230103	5.85	N	087260	500	162 억		434015	N	N	0	N	00	N
140	20230706	140610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2920	-100	5	-3.31	907025985	307857	142.45	3010	3020	2895	3925	2115	3020	2946.26	1.33	0	-31741	3113	3066	3038	2991	2963	3052	2977	163	905	500	2110	5	1	32552861	951	44.92	2.06	12	0.95	65.00	1415.00	4200	20220922	-30.48	2610	20230103	11.88	3630	-19.56	20230323	2610	11.88	20230103	4200	-30.48	20220922	2610	11.88	20230103	5.85	N	087260	500	162 억		434015	N	N	0	N	00	N
141	20230706	130609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2905	-115	5	-3.81	800458630	271157	125.47	3010	3020	2895	3925	2115	3020	2952.01	1.33	0	-30707	3113	3066	3038	2991	2963	3052	2977	163	905	500	2110	5	1	32552861	946	44.69	2.05	12	0.83	65.00	1415.00	4200	20220922	-30.83	2610	20230103	11.30	3630	-19.97	20230323	2610	11.30	20230103	4200	-30.83	20220922	2610	11.30	20230103	5.85	N	087260	500	162 억		434015	N	N	0	N	00	N
142	20230706	120606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2945	-75	5	-2.48	571893575	192808	89.22	3010	3020	2940	3925	2115	3020	2966.13	1.33	0	-26472	3113	3066	3038	2991	2963	3052	2977	163	905	500	2110	5	1	32552861	959	45.31	2.08	12	0.59	65.00	1415.00	4200	20220922	-29.88	2610	20230103	12.84	3630	-18.87	20230323	2610	12.84	20230103	4200	-29.88	20220922	2610	12.84	20230103	5.85	N	087260	500	162 억		434015	N	N	0	N	00	N
143	20230706	110612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2960	-60	5	-1.99	468976590	157918	73.07	3010	3020	2940	3925	2115	3020	2969.75	1.33	0	-23269	3113	3066	3038	2991	2963	3052	2977	163	905	500	2110	5	1	32552861	964	45.54	2.09	12	0.49	65.00	1415.00	4200	20220922	-29.52	2610	20230103	13.41	3630	-18.46	20230323	2610	13.41	20230103	4200	-29.52	20220922	2610	13.41	20230103	5.85	N	087260	500	162 억		434015	N	N	0	N	00	N
144	20230706	100607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2960	-60	5	-1.99	334737585	112455	52.04	3010	3020	2945	3925	2115	3020	2976.64	1.33	0	-24939	3113	3066	3038	2991	2963	3052	2977	163	905	500	2110	5	1	32552861	964	45.54	2.09	12	0.35	65.00	1415.00	4200	20220922	-29.52	2610	20230103	13.41	3630	-18.46	20230323	2610	13.41	20230103	4200	-29.52	20220922	2610	13.41	20230103	5.85	N	087260	500	162 억		434015	N	N	0	N	00	N
145	20230706	090608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3010	-10	5	-0.33	18322510	6086	2.82	3010	3020	3010	3925	2115	3020	3010.60	1.33	0	-815	3113	3066	3038	2991	2963	3052	2977	163	905	500	2110	5	1	32552861	980	46.31	2.13	12	0.02	65.00	1415.00	4200	20220922	-28.33	2610	20230103	15.33	3630	-17.08	20230323	2610	15.33	20230103	4200	-28.33	20220922	2610	15.33	20230103	5.85	N	087260	500	162 억		434015	N	N	0	N	00	N
146	20230705	160605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3020	-50	5	-1.63	646977010	212583	252.58	3060	3085	3010	3990	2150	3070	3043.44	1.38	0	-14646	3103	3086	3068	3051	3033	3087	3052	163	920	500	2140	5	1	32552861	983	46.46	2.13	12	0.65	65.00	1415.00	4200	20220922	-28.10	2610	20230103	15.71	3630	-16.80	20230323	2610	15.71	20230103	4200	-28.10	20220922	2610	15.71	20230103	5.89	N	087260	500	162 억		448662	N	N	0	N	00	N
147	20230705	150604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3030	-40	5	-1.30	621251550	204080	242.48	3060	3085	3010	3990	2150	3070	3044.16	1.38	0	-13878	3103	3086	3068	3051	3033	3087	3052	163	920	500	2140	5	1	32552861	986	46.62	2.14	12	0.63	65.00	1415.00	4200	20220922	-27.86	2610	20230103	16.09	3630	-16.53	20230323	2610	16.09	20230103	4200	-27.86	20220922	2610	16.09	20230103	5.89	N	087260	500	162 억		448662	N	N	0	N	00	N
148	20230705	140558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3025	-45	5	-1.47	562785755	184744	219.50	3060	3085	3010	3990	2150	3070	3046.30	1.38	0	-7120	3103	3086	3068	3051	3033	3087	3052	163	920	500	2140	5	1	32552861	985	46.54	2.14	12	0.57	65.00	1415.00	4200	20220922	-27.98	2610	20230103	15.90	3630	-16.67	20230323	2610	15.90	20230103	4200	-27.98	20220922	2610	15.90	20230103	5.89	N	087260	500	162 억		448662	N	N	0	N	00	N
149	20230705	130559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3045	-25	5	-0.81	368883690	120572	143.26	3060	3085	3025	3990	2150	3070	3059.45	1.38	0	-4698	3103	3086	3068	3051	3033	3087	3052	163	920	500	2140	5	1	32552861	991	46.85	2.15	12	0.37	65.00	1415.00	4200	20220922	-27.50	2610	20230103	16.67	3630	-16.12	20230323	2610	16.67	20230103	4200	-27.50	20220922	2610	16.67	20230103	5.89	N	087260	500	162 억		448662	N	N	0	N	00	N
150	20230705	120558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3065	-5	5	-0.16	246439235	80352	95.47	3060	3085	3055	3990	2150	3070	3067.00	1.38	0	-5132	3103	3086	3068	3051	3033	3087	3052	163	920	500	2140	5	1	32552861	998	47.15	2.17	12	0.25	65.00	1415.00	4200	20220922	-27.02	2610	20230103	17.43	3630	-15.56	20230323	2610	17.43	20230103	4200	-27.02	20220922	2610	17.43	20230103	5.89	N	087260	500	162 억		448662	N	N	0	N	00	N
151	20230705	110604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3065	-5	5	-0.16	161014700	52440	62.31	3060	3085	3060	3990	2150	3070	3070.46	1.38	0	-5243	3103	3086	3068	3051	3033	3087	3052	163	920	500	2140	5	1	32552861	998	47.15	2.17	12	0.16	65.00	1415.00	4200	20220922	-27.02	2610	20230103	17.43	3630	-15.56	20230323	2610	17.43	20230103	4200	-27.02	20220922	2610	17.43	20230103	5.89	N	087260	500	162 억		448662	N	N	0	N	00	N
152	20230705	100600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3080	10	2	0.33	88342685	28773	34.19	3060	3085	3060	3990	2150	3070	3070.33	1.38	0	-1820	3103	3086	3068	3051	3033	3087	3052	163	920	500	2140	5	1	32552861	1003	47.38	2.18	12	0.09	65.00	1415.00	4200	20220922	-26.67	2610	20230103	18.01	3630	-15.15	20230323	2610	18.01	20230103	4200	-26.67	20220922	2610	18.01	20230103	5.89	N	087260	500	162 억		448662	N	N	0	N	00	N
153	20230705	090558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3070	0	3	0.00	8175200	2670	3.17	3060	3070	3060	3990	2150	3070	3061.87	1.38	0	500	3103	3086	3068	3051	3033	3087	3052	163	920	500	2140	5	1	32552861	999	47.23	2.17	12	0.01	65.00	1415.00	4200	20220922	-26.90	2610	20230103	17.62	3630	-15.43	20230323	2610	17.62	20230103	4200	-26.90	20220922	2610	17.62	20230103	5.89	N	087260	500	162 억		448662	N	N	0	N	00	N
154	20230704	160557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3070	-5	5	-0.16	254046350	82887	70.45	3070	3085	3050	3995	2155	3075	3064.97	1.37	0	1339	3111	3092	3076	3057	3041	3102	3067	163	920	500	2150	5	1	32552861	999	47.23	2.17	12	0.25	65.00	1415.00	4200	20220922	-26.90	2610	20230103	17.62	3630	-15.43	20230323	2610	17.62	20230103	4200	-26.90	20220922	2610	17.62	20230103	5.92	N	087260	500	162 억		447199	N	N	0	N	00	N
155	20230704	150550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3070	-5	5	-0.16	242210975	79029	67.17	3070	3085	3050	3995	2155	3075	3064.84	1.37	0	1075	3111	3092	3076	3057	3041	3102	3067	163	920	500	2150	5	1	32552861	999	47.23	2.17	12	0.24	65.00	1415.00	4200	20220922	-26.90	2610	20230103	17.62	3630	-15.43	20230323	2610	17.62	20230103	4200	-26.90	20220922	2610	17.62	20230103	5.92	N	087260	500	162 억		447199	N	N	0	N	00	N
156	20230704	140556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3065	-10	5	-0.33	211009255	68845	58.52	3070	3085	3050	3995	2155	3075	3064.99	1.37	0	1158	3111	3092	3076	3057	3041	3102	3067	163	920	500	2150	5	1	32552861	998	47.15	2.17	12	0.21	65.00	1415.00	4200	20220922	-27.02	2610	20230103	17.43	3630	-15.56	20230323	2610	17.43	20230103	4200	-27.02	20220922	2610	17.43	20230103	5.92	N	087260	500	162 억		447199	N	N	0	N	00	N
157	20230704	130547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3070	-5	5	-0.16	185629180	60559	51.47	3070	3085	3050	3995	2155	3075	3065.26	1.37	0	236	3111	3092	3076	3057	3041	3102	3067	163	920	500	2150	5	1	32552861	999	47.23	2.17	12	0.19	65.00	1415.00	4200	20220922	-26.90	2610	20230103	17.62	3630	-15.43	20230323	2610	17.62	20230103	4200	-26.90	20220922	2610	17.62	20230103	5.92	N	087260	500	162 억		447199	N	N	0	N	00	N
158	20230704	120552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3070	-5	5	-0.16	159667325	52075	44.26	3070	3085	3050	3995	2155	3075	3066.10	1.37	0	-308	3111	3092	3076	3057	3041	3102	3067	163	920	500	2150	5	1	32552861	999	47.23	2.17	12	0.16	65.00	1415.00	4200	20220922	-26.90	2610	20230103	17.62	3630	-15.43	20230323	2610	17.62	20230103	4200	-26.90	20220922	2610	17.62	20230103	5.92	N	087260	500	162 억		447199	N	N	0	N	00	N
159	20230704	110548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3070	-5	5	-0.16	134827810	43965	37.37	3070	3085	3050	3995	2155	3075	3066.71	1.37	0	-1612	3111	3092	3076	3057	3041	3102	3067	163	920	500	2150	5	1	32552861	999	47.23	2.17	12	0.14	65.00	1415.00	4200	20220922	-26.90	2610	20230103	17.62	3630	-15.43	20230323	2610	17.62	20230103	4200	-26.90	20220922	2610	17.62	20230103	5.92	N	087260	500	162 억		447199	N	N	0	N	00	N
160	20230704	100547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3070	-5	5	-0.16	63935865	20805	17.68	3070	3085	3065	3995	2155	3075	3073.10	1.37	0	2756	3111	3092	3076	3057	3041	3102	3067	163	920	500	2150	5	1	32552861	999	47.23	2.17	12	0.06	65.00	1415.00	4200	20220922	-26.90	2610	20230103	17.62	3630	-15.43	20230323	2610	17.62	20230103	4200	-26.90	20220922	2610	17.62	20230103	5.92	N	087260	500	162 억		447199	N	N	0	N	00	N
161	20230704	090546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3075	0	3	0.00	19591260	6380	5.42	3070	3085	3065	3995	2155	3075	3070.73	1.37	0	721	3111	3092	3076	3057	3041	3102	3067	163	920	500	2150	5	1	32552861	1001	47.31	2.17	12	0.02	65.00	1415.00	4200	20220922	-26.79	2610	20230103	17.82	3630	-15.29	20230323	2610	17.82	20230103	4200	-26.79	20220922	2610	17.82	20230103	5.92	N	087260	500	162 억		447199	N	N	0	N	00	N
162	20230703	160540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3075	20	2	0.65	360754775	117182	92.16	3060	3095	3060	3970	2140	3055	3078.60	1.33	0	13902	3085	3070	3055	3040	3025	3062	3032	163	915	500	2130	5	1	32552861	1001	47.31	2.17	12	0.36	65.00	1415.00	4200	20220922	-26.79	2610	20230103	17.82	3630	-15.29	20230323	2610	17.82	20230103	4200	-26.79	20220922	2610	17.82	20230103	5.94	N	087260	500	162 억		433296	N	N	0	N	00	N
163	20230703	150545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3075	20	2	0.65	335326415	108913	85.65	3060	3095	3060	3970	2140	3055	3078.85	1.33	0	13595	3085	3070	3055	3040	3025	3062	3032	163	915	500	2130	5	1	32552861	1001	47.31	2.17	12	0.33	65.00	1415.00	4200	20220922	-26.79	2610	20230103	17.82	3630	-15.29	20230323	2610	17.82	20230103	4200	-26.79	20220922	2610	17.82	20230103	5.94	N	087260	500	162 억		433296	N	N	0	N	00	N
164	20230703	140545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3070	15	2	0.49	314128705	102019	80.23	3060	3095	3060	3970	2140	3055	3079.12	1.33	0	13595	3085	3070	3055	3040	3025	3062	3032	163	915	500	2130	5	1	32552861	999	47.23	2.17	12	0.31	65.00	1415.00	4200	20220922	-26.90	2610	20230103	17.62	3630	-15.43	20230323	2610	17.62	20230103	4200	-26.90	20220922	2610	17.62	20230103	5.94	N	087260	500	162 억		433296	N	N	0	N	00	N
165	20230703	130541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3090	35	2	1.15	242625845	78767	61.95	3060	3095	3060	3970	2140	3055	3080.30	1.33	0	16430	3085	3070	3055	3040	3025	3062	3032	163	915	500	2130	5	1	32552861	1006	47.54	2.18	12	0.24	65.00	1415.00	4200	20220922	-26.43	2610	20230103	18.39	3630	-14.88	20230323	2610	18.39	20230103	4200	-26.43	20220922	2610	18.39	20230103	5.94	N	087260	500	162 억		433296	N	N	0	N	00	N
166	20230703	120547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3085	30	2	0.98	211957990	68839	54.14	3060	3095	3060	3970	2140	3055	3079.04	1.33	0	15962	3085	3070	3055	3040	3025	3062	3032	163	915	500	2130	5	1	32552861	1004	47.46	2.18	12	0.21	65.00	1415.00	4200	20220922	-26.55	2610	20230103	18.20	3630	-15.01	20230323	2610	18.20	20230103	4200	-26.55	20220922	2610	18.20	20230103	5.94	N	087260	500	162 억		433296	N	N	0	N	00	N
167	20230703	110542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3080	25	2	0.82	151286020	49139	38.65	3060	3095	3060	3970	2140	3055	3078.74	1.33	0	11579	3085	3070	3055	3040	3025	3062	3032	163	915	500	2130	5	1	32552861	1003	47.38	2.18	12	0.15	65.00	1415.00	4200	20220922	-26.67	2610	20230103	18.01	3630	-15.15	20230323	2610	18.01	20230103	4200	-26.67	20220922	2610	18.01	20230103	5.94	N	087260	500	162 억		433296	N	N	0	N	00	N
168	20230703	100533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3090	35	2	1.15	95709880	31084	24.45	3060	3095	3060	3970	2140	3055	3079.07	1.33	0	10315	3085	3070	3055	3040	3025	3062	3032	163	915	500	2130	5	1	32552861	1006	47.54	2.18	12	0.10	65.00	1415.00	4200	20220922	-26.43	2610	20230103	18.39	3630	-14.88	20230323	2610	18.39	20230103	4200	-26.43	20220922	2610	18.39	20230103	5.94	N	087260	500	162 억		433296	N	N	0	N	00	N
169	20230703	090538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3060	5	2	0.16	19673565	6423	5.05	3060	3080	3060	3970	2140	3055	3062.99	1.33	0	2725	3085	3070	3055	3040	3025	3062	3032	163	915	500	2130	5	1	32552861	996	47.08	2.16	12	0.02	65.00	1415.00	4200	20220922	-27.14	2610	20230103	17.24	3630	-15.70	20230323	2610	17.24	20230103	4200	-27.14	20220922	2610	17.24	20230103	5.94	N	087260	500	162 억		433296	N	N	0	N	00	N